ITV

ITV
🏛️ uk →
78.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 83.10 83.10 82.50 83.05 9.5K
08:02 82.58 82.62 82.58 82.62 1.3K
08:03 82.58 82.58 82.58 82.58 0.2K
08:05 82.78 82.78 82.78 82.78 5.5K
08:07 82.60 82.60 82.60 82.60 0.0K
08:08 82.60 82.65 82.60 82.65 0.0K
08:09 82.70 82.75 82.70 82.75 0.0K
08:10 82.83 83.00 82.75 83.00 0.5K
08:11 82.88 82.88 82.88 82.88 12.0K
08:13 83.05 83.05 83.05 83.05 0.0K
08:14 82.85 82.85 82.85 82.85 0.2K
08:15 82.85 82.85 82.85 82.85 2.8K
08:17 82.75 82.75 82.75 82.75 0.4K
08:18 82.80 82.80 82.80 82.80 0.0K
08:20 82.70 82.80 82.65 82.80 3.3K
08:24 82.85 82.85 82.85 82.85 0.1K
08:26 82.70 82.70 82.70 82.70 5.4K
08:27 82.65 82.65 82.65 82.65 0.7K
08:28 82.60 82.60 82.60 82.60 0.0K
08:30 82.69 82.72 82.60 82.60 1.5K
08:31 82.59 82.59 82.59 82.59 6.0K
08:32 82.51 82.59 82.45 82.45 33.3K
08:33 82.49 82.49 82.49 82.49 0.0K
08:35 82.49 82.49 82.49 82.49 0.0K
08:37 82.35 82.35 82.35 82.35 0.0K
08:41 82.45 82.45 82.45 82.45 5.8K
08:42 82.50 82.50 82.50 82.50 11.8K
08:45 82.40 82.40 82.35 82.35 6.2K
08:46 82.40 82.40 82.40 82.40 0.0K
08:47 82.38 82.38 82.38 82.38 0.0K
08:53 82.40 82.40 82.40 82.40 0.0K
08:54 82.30 82.35 82.30 82.35 2.6K
08:55 82.35 82.40 82.35 82.40 0.0K
08:57 82.34 82.34 82.34 82.34 0.0K
08:59 82.25 82.25 82.25 82.25 2.4K
09:00 82.30 82.30 82.21 82.21 7.3K
09:01 82.24 82.24 82.24 82.24 1.1K
09:09 82.30 82.30 82.30 82.30 3.7K
09:11 82.30 82.30 82.30 82.30 0.0K
09:13 82.20 82.30 82.20 82.30 4.1K
09:14 82.10 82.10 82.10 82.10 0.0K
09:16 82.20 82.20 82.20 82.20 0.1K
09:19 82.15 82.20 82.15 82.20 2.0K
09:20 82.20 82.20 82.20 82.20 0.0K
09:23 82.15 82.15 82.15 82.15 0.0K
09:25 82.20 82.20 82.20 82.20 0.0K
09:26 82.18 82.18 82.18 82.18 0.1K
09:27 82.15 82.15 82.15 82.15 6.0K
09:32 82.10 82.10 82.10 82.10 1.0K
09:34 82.15 82.15 82.15 82.15 0.1K
09:40 82.20 82.20 82.20 82.20 0.1K
09:41 82.10 82.11 82.10 82.11 2.1K
09:42 82.10 82.10 82.10 82.10 6.1K
09:45 82.10 82.10 82.10 82.10 2.3K
09:46 82.08 82.08 82.08 82.08 0.6K
09:47 82.05 82.05 81.95 81.95 2.1K
09:49 82.15 82.15 82.15 82.15 0.0K
09:50 82.07 82.11 82.07 82.11 15.1K
09:52 82.10 82.10 82.05 82.05 22.2K
09:53 81.95 81.95 81.95 81.95 1.1K
09:58 82.05 82.05 82.05 82.05 0.0K
09:59 82.00 82.00 82.00 82.00 2.3K
10:02 82.00 82.00 82.00 82.00 0.1K
10:05 81.95 81.95 81.95 81.95 0.7K
10:10 82.00 82.00 82.00 82.00 0.1K
10:11 81.95 81.95 81.95 81.95 2.2K
10:13 81.98 81.98 81.98 81.98 1.0K
10:14 82.00 82.00 81.95 81.95 3.5K
10:15 81.95 81.95 81.90 81.90 2.1K
10:20 81.90 81.90 81.90 81.90 0.9K
10:23 81.85 81.85 81.85 81.85 0.0K
10:24 81.80 81.83 81.80 81.83 4.6K
10:25 81.82 81.82 81.82 81.82 1.5K
10:29 81.80 81.83 81.80 81.80 3.5K
10:31 81.90 81.90 81.90 81.90 6.9K
10:32 81.90 81.90 81.90 81.90 0.1K
10:34 81.85 81.85 81.85 81.85 0.2K
10:35 81.80 81.80 81.80 81.80 0.0K
10:38 81.84 81.84 81.84 81.84 0.5K
10:40 81.90 81.90 81.90 81.90 0.0K
10:42 81.85 81.85 81.85 81.85 0.4K
10:45 81.85 81.85 81.85 81.85 0.0K
10:48 81.80 81.80 81.80 81.80 0.1K
10:55 81.80 81.80 81.80 81.80 1.6K
11:00 81.80 81.80 81.80 81.80 7.7K
11:02 81.75 81.75 81.75 81.75 0.0K
11:11 81.80 81.80 81.75 81.75 6.8K
11:12 81.70 81.70 81.70 81.70 0.5K
11:17 81.75 81.75 81.75 81.75 4.0K
11:25 81.70 81.70 81.70 81.70 1.8K
11:26 81.65 81.65 81.65 81.65 2.0K
11:28 81.70 81.70 81.70 81.70 0.0K
11:31 81.70 81.70 81.65 81.65 2.7K
11:32 81.70 81.70 81.70 81.70 0.0K
11:33 81.65 81.70 81.65 81.70 6.3K
11:34 81.80 81.80 81.80 81.80 2.1K
11:37 81.80 81.80 81.80 81.80 4.5K
11:38 81.80 81.80 81.80 81.80 1.8K
11:39 81.80 81.80 81.80 81.80 0.6K
11:41 81.75 81.75 81.65 81.65 2.9K
11:42 81.65 81.65 81.65 81.65 4.1K
11:45 81.60 81.60 81.60 81.60 3.7K
11:47 81.55 81.60 81.55 81.60 1.6K
11:49 81.55 81.55 81.55 81.55 0.1K
11:50 81.55 81.55 81.55 81.55 1.9K
11:54 81.55 81.55 81.55 81.55 7.4K
11:55 81.50 81.50 81.45 81.45 3.4K
11:56 81.45 81.45 81.45 81.45 1.7K
11:58 81.55 81.55 81.55 81.55 0.0K
12:00 81.55 81.55 81.48 81.48 5.1K
12:03 81.50 81.55 81.50 81.55 2.4K
12:04 81.60 81.60 81.60 81.60 0.0K
12:05 81.53 81.53 81.50 81.50 5.4K
12:08 81.55 81.55 81.55 81.55 0.0K
12:10 81.57 81.57 81.55 81.55 1.1K
12:11 81.50 81.50 81.50 81.50 3.6K
12:13 81.50 81.50 81.50 81.50 0.2K
12:14 81.49 81.49 81.49 81.49 0.9K
12:17 81.50 81.50 81.50 81.50 14.0K
12:20 81.50 81.50 81.50 81.50 2.2K
12:21 81.50 81.50 81.50 81.50 2.5K
12:23 81.50 81.50 81.50 81.50 2.0K
12:28 81.45 81.45 81.45 81.45 2.0K
12:29 81.45 81.45 81.45 81.45 0.0K
12:33 81.50 81.50 81.50 81.50 0.0K
12:36 81.49 81.49 81.49 81.49 0.1K
12:38 81.40 81.40 81.40 81.40 0.0K
12:41 81.50 81.50 81.50 81.50 0.0K
12:42 81.48 81.48 81.48 81.48 2.1K
12:48 81.45 81.45 81.45 81.45 0.5K
12:54 81.50 81.55 81.50 81.55 2.1K
12:56 81.55 81.55 81.55 81.55 1.2K
13:03 81.60 81.60 81.60 81.60 2.7K
13:04 81.65 81.65 81.65 81.65 0.1K
13:09 81.65 81.65 81.65 81.65 3.2K
13:10 81.65 81.70 81.65 81.70 4.0K
13:12 81.70 81.70 81.70 81.70 6.3K
13:17 81.70 81.70 81.70 81.70 2.6K
13:18 81.75 81.75 81.73 81.73 4.4K
13:20 81.75 81.75 81.65 81.65 10.8K
13:22 81.60 81.60 81.60 81.60 44.8K
13:23 81.70 81.70 81.70 81.70 0.5K
13:29 81.75 81.75 81.75 81.75 2.8K
13:32 81.95 81.95 81.90 81.90 5.0K
13:33 81.95 81.95 81.95 81.95 0.2K
13:36 82.05 82.05 82.05 82.05 0.4K
13:37 82.00 82.00 82.00 82.00 0.2K
13:39 81.75 81.75 81.75 81.75 17.3K
13:43 81.90 81.90 81.90 81.90 0.9K
13:44 81.90 81.90 81.90 81.90 0.1K
13:45 81.85 81.85 81.85 81.85 0.0K
13:48 81.79 81.79 81.79 81.79 0.1K
13:54 81.78 81.78 81.78 81.78 2.7K
14:00 81.80 81.80 81.80 81.80 0.1K
14:01 81.80 81.80 81.80 81.80 0.0K
14:02 81.83 81.83 81.83 81.83 5.3K
14:05 81.80 81.80 81.80 81.80 0.4K
14:10 81.85 81.85 81.75 81.75 0.7K
14:11 81.74 81.74 81.73 81.73 5.6K
14:12 81.75 81.85 81.75 81.85 13.3K
14:14 81.80 81.80 81.80 81.80 7.2K
14:21 81.70 81.70 81.70 81.70 0.0K
14:22 81.75 81.75 81.75 81.75 1.9K
14:27 81.75 81.75 81.75 81.75 1.1K
14:30 81.80 82.00 81.80 82.00 9.1K
14:31 81.90 81.90 81.90 81.90 1.3K
14:36 81.91 81.91 81.91 81.91 9.7K
14:37 81.91 81.91 81.90 81.90 8.0K
14:40 81.85 81.85 81.85 81.85 2.1K
14:41 81.85 81.85 81.85 81.85 0.0K
14:42 81.85 81.85 81.85 81.85 0.3K
14:44 81.85 81.95 81.85 81.95 10.6K
14:45 82.00 82.00 81.90 81.95 1.0K
14:46 81.90 81.90 81.90 81.90 2.0K
14:47 81.95 81.95 81.95 81.95 0.5K
14:53 82.02 82.02 82.02 82.02 1.0K
14:54 82.15 82.15 82.15 82.15 6.3K
14:56 82.05 82.05 82.05 82.05 32.4K
14:58 82.10 82.10 82.10 82.10 3.6K
15:01 82.15 82.25 82.15 82.25 13.9K
15:03 82.20 82.25 82.20 82.25 1.0K
15:04 82.15 82.15 82.15 82.15 12.2K
15:05 82.15 82.15 82.15 82.15 0.9K
15:07 82.15 82.15 82.15 82.15 1.7K
15:09 82.15 82.15 82.15 82.15 10.0K
15:10 82.15 82.15 82.05 82.05 4.5K
15:14 82.00 82.00 82.00 82.00 0.1K
15:15 82.10 82.10 82.10 82.10 0.0K
15:19 82.20 82.20 82.20 82.20 8.2K
15:21 82.25 82.25 82.25 82.25 1.4K
15:22 82.10 82.10 82.10 82.10 0.6K
15:23 82.05 82.05 82.05 82.05 0.1K
15:24 82.05 82.05 82.00 82.00 2.1K
15:25 82.00 82.00 82.00 82.00 0.0K
15:26 82.00 82.00 82.00 82.00 0.0K
15:27 82.01 82.01 82.01 82.01 12.2K
15:31 82.01 82.01 82.01 82.01 1.5K
15:34 82.05 82.05 82.05 82.05 0.0K
15:36 82.00 82.00 82.00 82.00 1.6K
15:42 82.00 82.00 82.00 82.00 0.0K
15:43 82.02 82.02 82.00 82.00 5.7K
15:46 82.00 82.00 82.00 82.00 0.3K
15:49 82.05 82.05 82.05 82.05 0.8K
15:50 82.05 82.05 82.05 82.05 7.5K
15:52 82.00 82.00 82.00 82.00 1.8K
15:53 82.05 82.05 82.05 82.05 0.4K
15:55 81.98 81.98 81.98 81.98 0.0K
15:57 82.00 82.00 82.00 82.00 0.9K
16:00 82.05 82.05 82.05 82.05 0.0K
16:01 82.00 82.00 82.00 82.00 3.4K
16:02 82.00 82.05 82.00 82.05 5.9K
16:07 82.10 82.10 82.10 82.10 3.3K
16:08 82.20 82.20 82.10 82.10 0.1K
16:10 82.10 82.10 82.10 82.10 0.3K
16:11 82.10 82.10 82.05 82.05 4.6K
16:12 82.05 82.05 82.05 82.05 4.5K
16:15 82.00 82.05 82.00 82.05 1.8K
16:17 82.01 82.01 82.01 82.01 1.0K
16:18 82.00 82.00 82.00 82.00 1.0K
16:19 82.00 82.00 82.00 82.00 10.0K
16:20 82.05 82.05 82.05 82.05 3.7K
16:21 82.15 82.15 82.15 82.15 1.2K
16:25 82.10 82.15 82.10 82.15 3.9K
16:26 82.16 82.16 82.16 82.16 6.1K
16:27 82.20 82.20 82.20 82.20 3.9K
16:28 82.15 82.35 82.15 82.35 14.1K
16:29 82.30 82.40 82.25 82.40 35.4K
16:35 82.40 82.40 82.40 82.40 1,108.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available