ITV

ITV
🏛️ uk →
79.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 80.60 81.88 80.60 81.88 2.6K
08:08 81.90 81.90 81.90 81.90 15.1K
08:13 82.04 82.04 82.04 82.04 1.9K
08:17 82.04 82.04 82.04 82.04 0.0K
08:20 82.04 82.04 82.04 82.04 0.2K
08:24 82.15 82.15 82.15 82.15 1.9K
08:26 82.10 82.10 82.05 82.05 8.8K
08:27 82.08 82.08 82.05 82.05 2.4K
08:30 82.10 82.15 82.10 82.15 13.4K
08:31 82.15 82.15 82.00 82.00 5.8K
08:32 82.15 82.15 82.11 82.11 1.9K
08:33 82.15 82.15 82.08 82.08 0.5K
08:35 82.01 82.01 82.01 82.01 0.2K
08:36 82.00 82.00 82.00 82.00 0.1K
08:38 82.15 82.15 82.15 82.15 0.0K
08:40 82.15 82.15 82.10 82.10 1.0K
08:41 82.15 82.15 82.06 82.15 0.1K
08:42 82.15 82.15 82.15 82.15 0.0K
08:45 82.13 82.13 82.13 82.13 4.6K
08:47 82.10 82.10 82.10 82.10 5.9K
08:51 82.15 82.30 82.15 82.25 7.4K
08:52 82.25 82.25 82.25 82.25 1.4K
08:56 82.23 82.23 82.23 82.23 3.4K
08:58 82.10 82.10 82.10 82.10 3.6K
08:59 82.00 82.05 81.90 81.95 32.8K
09:00 82.05 82.05 82.05 82.05 0.0K
09:01 81.85 81.85 81.80 81.80 8.9K
09:03 81.85 81.85 81.80 81.85 8.4K
09:04 81.85 81.85 81.85 81.85 0.2K
09:05 81.85 81.85 81.85 81.85 1.0K
09:07 81.90 81.90 81.90 81.90 0.0K
09:08 81.75 81.75 81.75 81.75 1.4K
09:09 81.70 81.70 81.70 81.70 0.9K
09:10 81.70 81.70 81.70 81.70 2.0K
09:11 81.70 81.70 81.65 81.70 6.2K
09:12 81.65 81.66 81.60 81.60 5.5K
09:13 81.65 81.68 81.65 81.65 4.2K
09:14 81.65 81.75 81.65 81.70 25.3K
09:15 81.65 81.65 81.65 81.65 0.5K
09:16 81.65 81.71 81.65 81.65 12.1K
09:17 81.65 81.75 81.65 81.65 3.8K
09:18 81.65 81.65 81.65 81.65 5.2K
09:19 81.65 81.65 81.65 81.65 2.3K
09:20 81.65 81.65 81.65 81.65 4.4K
09:22 81.60 81.60 81.60 81.60 5.2K
09:23 81.55 81.55 81.50 81.55 7.2K
09:24 81.55 81.60 81.50 81.50 3.2K
09:25 81.50 81.50 81.50 81.50 1.0K
09:26 81.50 81.50 81.40 81.44 2.0K
09:27 81.40 81.45 81.40 81.45 3.8K
09:28 81.40 81.45 81.35 81.35 8.4K
09:29 81.50 81.50 81.50 81.50 1.4K
09:30 81.45 81.55 81.45 81.55 1.1K
09:31 81.55 81.55 81.45 81.45 1.0K
09:32 81.35 81.50 81.35 81.40 17.6K
09:33 81.40 81.40 81.40 81.40 1.0K
09:34 81.40 81.40 81.35 81.35 2.6K
09:35 81.50 81.50 81.45 81.45 25.8K
09:36 81.45 81.45 81.45 81.45 3.1K
09:37 81.45 81.45 81.45 81.45 2.7K
09:38 81.45 81.45 81.45 81.45 1.7K
09:39 81.45 81.45 81.40 81.40 3.2K
09:40 81.40 81.40 81.40 81.40 4.5K
09:41 81.40 81.40 81.40 81.40 4.2K
09:43 81.35 81.55 81.35 81.55 8.5K
09:44 81.55 81.55 81.45 81.50 2.1K
09:45 81.51 81.55 81.51 81.55 4.7K
09:46 81.50 81.50 81.50 81.50 0.0K
09:47 81.45 81.45 81.35 81.35 13.3K
09:48 81.35 81.35 81.35 81.35 0.0K
09:49 81.35 81.35 81.30 81.30 3.7K
09:50 81.30 81.35 81.30 81.35 3.4K
09:51 81.35 81.35 81.30 81.30 1.6K
09:52 81.30 81.45 81.30 81.35 12.2K
09:53 81.38 81.38 81.30 81.30 4.0K
09:54 81.30 81.30 81.30 81.30 1.7K
09:55 81.30 81.30 81.30 81.30 1.0K
09:56 81.30 81.35 81.30 81.35 2.4K
09:57 81.35 81.35 81.35 81.35 2.8K
09:58 81.35 81.35 81.35 81.35 12.3K
09:59 81.30 81.35 81.28 81.28 73.1K
10:00 81.30 81.35 81.30 81.30 267.5K
10:02 81.20 81.20 81.20 81.20 4.2K
10:05 81.34 81.34 81.34 81.34 0.0K
10:08 81.35 81.35 81.25 81.25 1.6K
10:09 81.25 81.25 81.25 81.25 2.4K
10:10 81.15 81.15 81.10 81.10 4.5K
10:11 81.25 81.25 81.10 81.20 0.8K
10:14 81.10 81.10 81.10 81.10 1.2K
10:16 81.15 81.15 81.15 81.15 0.1K
10:22 81.10 81.10 81.05 81.05 8.9K
10:23 81.05 81.05 81.00 81.00 2.7K
10:24 81.03 81.10 81.03 81.10 3.0K
10:26 81.10 81.10 81.10 81.10 0.0K
10:27 81.00 81.10 81.00 81.10 4.2K
10:28 81.00 81.00 81.00 81.00 1.8K
10:30 81.05 81.05 81.05 81.05 0.0K
10:31 81.00 81.00 81.00 81.00 3.6K
10:32 81.00 81.00 81.00 81.00 3.6K
10:35 81.05 81.05 81.05 81.05 3.3K
10:38 81.10 81.10 81.10 81.10 0.0K
10:39 81.00 81.00 81.00 81.00 0.0K
10:40 81.05 81.05 81.05 81.05 7.5K
10:41 81.00 81.05 81.00 81.05 1.8K
10:45 81.05 81.05 81.01 81.01 2.5K
10:47 81.01 81.01 81.01 81.01 5.0K
10:48 80.97 80.97 80.90 80.90 18.8K
10:49 80.88 80.88 80.88 80.88 1.0K
10:50 80.95 80.95 80.95 80.95 4.6K
10:55 80.90 80.90 80.90 80.90 97.9K
10:56 80.95 80.95 80.95 80.95 2.0K
10:58 80.90 80.90 80.90 80.90 1.5K
10:59 80.85 80.85 80.85 80.85 0.1K
11:02 80.80 80.80 80.80 80.80 5.9K
11:03 80.83 80.83 80.83 80.83 0.0K
11:04 80.81 80.90 80.81 80.90 53.0K
11:08 80.85 80.85 80.85 80.85 0.2K
11:09 80.80 80.80 80.80 80.80 0.0K
11:12 80.90 80.90 80.90 80.90 0.0K
11:14 80.80 80.80 80.80 80.80 0.5K
11:15 80.85 80.85 80.85 80.85 10.2K
11:16 80.85 80.85 80.85 80.85 31.2K
11:17 80.90 80.90 80.90 80.90 4.6K
11:18 80.95 80.95 80.95 80.95 0.2K
11:20 80.95 80.95 80.88 80.88 12.3K
11:23 80.95 80.95 80.95 80.95 0.0K
11:24 80.95 81.05 80.95 81.05 26.1K
11:25 81.00 81.00 81.00 81.00 1.8K
11:26 81.00 81.05 81.00 81.05 0.8K
11:28 81.05 81.05 81.05 81.05 0.2K
11:29 81.05 81.05 81.05 81.05 0.0K
11:33 81.00 81.00 81.00 81.00 6.4K
11:34 81.00 81.00 81.00 81.00 5.1K
11:37 80.85 80.85 80.85 80.85 0.0K
11:44 81.00 81.00 81.00 81.00 0.0K
11:45 80.89 80.89 80.89 80.89 5.0K
11:47 81.00 81.00 80.85 80.90 10.0K
11:50 80.90 80.95 80.90 80.95 5.3K
11:57 80.93 80.93 80.93 80.93 10.0K
11:59 81.00 81.00 81.00 81.00 0.0K
12:00 80.90 80.90 80.90 80.90 1.4K
12:01 80.88 80.88 80.88 80.88 1.7K
12:02 80.95 80.95 80.95 80.95 2.0K
12:03 80.93 81.00 80.93 81.00 3.2K
12:07 81.00 81.00 81.00 81.00 12.3K
12:08 81.05 81.05 81.05 81.05 0.0K
12:12 80.95 80.95 80.95 80.95 0.0K
12:16 81.05 81.05 81.05 81.05 0.0K
12:18 81.05 81.05 81.00 81.00 4.2K
12:20 80.90 80.90 80.90 80.90 1.8K
12:24 80.90 80.90 80.90 80.90 141.7K
12:25 80.91 80.91 80.91 80.91 12.0K
12:28 81.00 81.00 81.00 81.00 0.0K
12:29 80.90 80.90 80.75 80.75 3.4K
12:30 80.80 80.80 80.80 80.80 2.2K
12:40 80.78 80.78 80.78 80.78 1.0K
12:45 80.80 80.80 80.80 80.80 37.1K
12:47 80.75 80.75 80.75 80.75 1.0K
12:50 80.90 80.90 80.90 80.90 4.8K
12:51 80.85 80.85 80.85 80.85 0.0K
12:58 80.90 80.95 80.90 80.95 5.0K
13:00 80.90 80.90 80.90 80.90 0.1K
13:01 80.95 81.00 80.95 81.00 14.6K
13:04 81.00 81.00 81.00 81.00 0.0K
13:09 81.05 81.05 81.05 81.05 0.4K
13:13 81.05 81.05 81.05 81.05 0.3K
13:16 81.15 81.15 81.15 81.15 0.1K
13:18 81.10 81.10 81.10 81.10 0.0K
13:19 81.10 81.10 81.10 81.10 0.0K
13:23 81.10 81.10 81.10 81.10 0.0K
13:30 81.00 81.00 80.90 80.90 0.8K
13:31 81.05 81.05 81.05 81.05 0.0K
13:32 80.95 81.00 80.95 81.00 2.3K
13:39 81.05 81.05 81.05 81.05 0.5K
13:40 81.05 81.05 81.05 81.05 0.3K
13:41 81.00 81.00 81.00 81.00 0.0K
13:42 81.05 81.05 81.00 81.00 0.4K
13:49 81.00 81.00 81.00 81.00 0.1K
13:56 81.00 81.00 81.00 81.00 0.4K
14:00 81.00 81.00 81.00 81.00 5.3K
14:03 80.95 80.95 80.95 80.95 1.8K
14:04 81.00 81.10 81.00 81.10 7.2K
14:05 81.10 81.10 81.10 81.10 0.0K
14:06 81.05 81.10 81.05 81.10 3.5K
14:07 81.10 81.10 81.10 81.10 4.0K
14:08 81.08 81.08 81.08 81.08 0.7K
14:09 81.15 81.15 81.15 81.15 0.0K
14:11 81.08 81.08 81.08 81.08 5.5K
14:13 81.20 81.20 81.20 81.20 0.2K
14:16 81.10 81.15 81.10 81.15 6.6K
14:17 81.15 81.15 81.15 81.15 0.0K
14:23 81.30 81.30 81.30 81.30 0.0K
14:24 81.25 81.25 81.15 81.15 15.3K
14:30 81.10 81.10 81.05 81.05 10.9K
14:33 81.05 81.05 80.95 80.95 2.8K
14:34 81.05 81.05 81.05 81.05 0.0K
14:36 81.05 81.05 81.05 81.05 0.0K
14:41 80.98 80.98 80.98 80.98 2.5K
14:44 80.95 80.95 80.95 80.95 5.5K
14:45 80.95 80.95 80.95 80.95 4.0K
14:46 80.95 80.95 80.90 80.90 5.5K
14:48 80.85 80.85 80.85 80.85 1.3K
14:49 80.85 80.85 80.85 80.85 5.1K
14:50 80.85 80.85 80.85 80.85 2.0K
14:51 80.95 80.95 80.95 80.95 5.9K
14:53 80.95 80.95 80.95 80.95 2.6K
14:54 80.90 80.90 80.90 80.90 0.0K
14:55 80.95 80.95 80.95 80.95 2.4K
14:56 80.90 80.90 80.80 80.80 6.6K
14:59 80.80 80.85 80.80 80.85 6.4K
15:02 80.85 80.90 80.85 80.90 4.2K
15:03 80.91 80.91 80.91 80.91 5.1K
15:04 80.95 80.95 80.85 80.85 4.6K
15:07 80.80 80.80 80.80 80.80 6.0K
15:10 80.90 80.90 80.90 80.90 0.0K
15:11 80.87 80.87 80.87 80.87 5.8K
15:12 80.85 80.85 80.80 80.85 5.2K
15:13 80.87 80.87 80.85 80.85 0.9K
15:14 80.90 80.90 80.90 80.90 10.7K
15:15 80.90 80.95 80.90 80.95 0.5K
15:16 80.95 80.95 80.95 80.95 0.2K
15:18 80.85 80.85 80.85 80.85 0.9K
15:20 80.85 80.95 80.85 80.95 0.3K
15:21 80.90 80.90 80.90 80.90 0.3K
15:23 80.85 80.85 80.85 80.85 2.5K
15:24 80.90 80.90 80.90 80.90 7.7K
15:26 80.90 80.95 80.90 80.95 12.3K
15:29 80.85 80.85 80.85 80.85 0.0K
15:31 81.00 81.00 80.95 80.95 7.3K
15:32 81.00 81.00 80.95 80.95 0.0K
15:33 80.92 80.92 80.90 80.90 6.6K
15:34 80.85 80.85 80.85 80.85 0.2K
15:35 81.05 81.05 81.00 81.00 4.5K
15:36 80.95 81.00 80.95 81.00 5.0K
15:37 81.05 81.05 81.05 81.05 0.1K
15:38 80.95 80.95 80.95 80.95 5.7K
15:39 80.90 80.90 80.90 80.90 24.1K
15:40 80.95 80.95 80.90 80.90 2.4K
15:41 80.90 80.95 80.90 80.90 4.0K
15:42 80.90 80.90 80.90 80.90 10.1K
15:43 80.90 80.90 80.90 80.90 1.4K
15:44 80.90 80.90 80.90 80.90 4.6K
15:45 80.95 80.95 80.90 80.90 7.4K
15:47 80.85 80.85 80.85 80.85 5.0K
15:48 80.85 80.85 80.85 80.85 2.0K
15:49 80.85 80.85 80.85 80.85 0.4K
15:50 80.90 80.90 80.90 80.90 2.3K
15:51 80.90 80.90 80.80 80.80 13.6K
15:52 80.95 80.95 80.95 80.95 0.0K
15:53 80.90 80.90 80.90 80.90 1.0K
15:54 80.90 80.90 80.90 80.90 3.1K
15:55 80.90 80.90 80.90 80.90 0.6K
15:56 80.95 80.95 80.95 80.95 4.6K
15:57 80.90 80.90 80.90 80.90 0.3K
15:58 80.95 80.95 80.85 80.85 1.0K
16:00 80.90 80.90 80.90 80.90 5.2K
16:01 80.95 80.95 80.95 80.95 0.0K
16:04 80.95 80.95 80.95 80.95 0.0K
16:05 80.90 80.90 80.90 80.90 5.2K
16:06 80.95 80.95 80.95 80.95 2.9K
16:07 80.95 81.00 80.95 81.00 21.5K
16:08 81.05 81.05 81.00 81.00 4.2K
16:09 81.00 81.00 80.95 81.00 20.9K
16:10 81.10 81.10 81.05 81.05 3.4K
16:11 81.10 81.10 81.00 81.00 10.4K
16:12 81.10 81.10 81.10 81.10 0.4K
16:13 81.10 81.10 81.05 81.05 2.4K
16:14 81.00 81.00 81.00 81.00 5.1K
16:15 81.00 81.10 81.00 81.10 3.7K
16:16 81.10 81.10 81.10 81.10 7.7K
16:17 81.05 81.05 81.05 81.05 6.1K
16:18 81.15 81.15 81.05 81.15 2.8K
16:19 81.05 81.05 81.00 81.00 4.9K
16:20 81.00 81.05 80.95 80.95 5.5K
16:21 80.95 81.10 80.95 81.10 18.7K
16:22 81.05 81.05 81.05 81.05 6.6K
16:23 81.10 81.10 81.05 81.05 4.1K
16:24 81.05 81.15 81.05 81.10 6.3K
16:26 81.05 81.10 81.05 81.10 18.8K
16:27 81.09 81.15 81.00 81.15 18.2K
16:28 81.15 81.15 81.05 81.05 21.0K
16:29 81.05 81.20 81.05 81.20 13.5K
16:35 81.30 81.30 81.30 81.30 25,046.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available