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 81.57 82.10 81.57 82.10 164.7K
08:01 81.80 81.90 81.80 81.90 18.3K
08:02 82.05 82.05 82.05 82.05 8.1K
08:04 82.10 82.18 82.10 82.18 6.6K
08:05 82.18 82.18 82.18 82.18 0.2K
08:06 82.20 82.20 82.20 82.20 2.2K
08:07 82.30 82.35 82.29 82.29 1.0K
08:08 82.35 82.35 82.25 82.25 1.9K
08:09 82.30 82.30 82.22 82.22 2.4K
08:11 82.15 82.15 82.15 82.15 6.0K
08:12 82.30 82.30 82.30 82.30 0.0K
08:13 82.30 82.30 82.30 82.30 0.0K
08:14 82.30 82.30 82.23 82.23 3.0K
08:16 82.30 82.30 82.30 82.30 2.6K
08:21 82.30 82.30 82.15 82.15 2.3K
08:22 82.05 82.17 82.05 82.17 12.1K
08:27 82.20 82.20 82.20 82.20 0.7K
08:28 82.00 82.00 82.00 82.00 0.8K
08:30 81.95 81.95 81.95 81.95 0.4K
08:31 82.05 82.05 82.05 82.05 2.6K
08:32 82.07 82.07 82.07 82.07 3.5K
08:33 82.01 82.15 82.01 82.15 0.1K
08:34 82.15 82.15 82.15 82.15 0.0K
08:35 82.14 82.14 82.14 82.14 0.1K
08:36 82.10 82.10 82.10 82.10 15.0K
08:41 82.10 82.10 82.10 82.10 2.4K
08:46 82.10 82.10 82.10 82.10 15.7K
08:48 82.05 82.15 82.05 82.15 1.6K
08:49 82.05 82.05 82.05 82.05 1.1K
08:50 82.00 82.00 82.00 82.00 0.0K
08:51 82.10 82.10 82.10 82.10 1.1K
08:52 82.15 82.20 82.15 82.20 7.0K
08:53 82.10 82.10 82.10 82.10 3.0K
08:54 82.15 82.15 82.15 82.15 1.2K
08:56 82.20 82.20 82.20 82.20 2.3K
08:59 82.20 82.20 82.17 82.17 1.2K
09:02 82.25 82.25 82.25 82.25 0.0K
09:03 82.25 82.25 82.15 82.15 0.2K
09:04 82.10 82.10 82.10 82.10 4.7K
09:05 82.15 82.15 82.15 82.15 0.0K
09:06 82.15 82.20 82.15 82.20 0.2K
09:07 82.19 82.19 82.19 82.19 6.1K
09:10 82.20 82.25 82.20 82.25 5.8K
09:16 82.25 82.25 82.25 82.25 0.8K
09:19 82.20 82.20 82.20 82.20 2.0K
09:23 82.15 82.15 82.15 82.15 0.1K
09:25 82.10 82.10 82.10 82.10 0.0K
09:27 82.15 82.15 82.15 82.15 3.1K
09:29 82.10 82.10 82.10 82.10 0.2K
09:31 82.00 82.00 82.00 82.00 2.5K
09:32 82.00 82.00 82.00 82.00 4.5K
09:33 82.05 82.05 82.05 82.05 0.1K
09:36 81.95 81.95 81.95 81.95 0.4K
09:37 82.00 82.00 81.95 81.95 2.6K
09:38 82.00 82.00 82.00 82.00 6.1K
09:40 81.90 81.90 81.90 81.90 2.2K
09:42 81.91 81.91 81.91 81.91 2.5K
09:43 81.85 81.85 81.80 81.80 1.2K
09:49 81.75 81.75 81.75 81.75 1.2K
09:50 81.75 81.75 81.75 81.75 0.5K
09:54 81.63 81.63 81.63 81.63 31.0K
09:57 81.70 81.70 81.60 81.65 8.6K
09:58 81.65 81.65 81.65 81.65 0.0K
10:04 81.70 81.70 81.65 81.65 37.0K
10:07 81.65 81.70 81.65 81.70 8.3K
10:08 81.75 81.75 81.75 81.75 0.1K
10:13 81.80 81.80 81.80 81.80 4.8K
10:14 81.90 81.90 81.90 81.90 0.0K
10:15 81.85 81.85 81.85 81.85 5.6K
10:19 81.85 81.85 81.85 81.85 0.8K
10:20 81.90 81.90 81.90 81.90 0.0K
10:23 81.95 81.95 81.90 81.90 9.5K
10:27 82.00 82.00 82.00 82.00 0.0K
10:29 81.85 81.85 81.85 81.85 0.1K
10:32 81.85 81.85 81.85 81.85 1.6K
10:33 81.90 81.90 81.90 81.90 0.3K
10:34 81.90 81.90 81.90 81.90 0.4K
10:37 81.80 81.80 81.75 81.75 20.1K
10:38 81.75 81.75 81.70 81.70 7.7K
10:39 81.75 81.80 81.75 81.80 2.8K
10:40 81.85 81.85 81.85 81.85 0.1K
10:44 81.79 81.79 81.79 81.79 2.2K
10:45 81.75 81.75 81.75 81.75 4.7K
10:53 81.67 81.70 81.67 81.70 5.0K
10:57 81.66 81.66 81.66 81.66 2.0K
10:59 81.65 81.65 81.65 81.65 3.8K
11:01 81.70 81.70 81.70 81.70 0.0K
11:02 81.70 81.70 81.70 81.70 0.0K
11:07 81.60 81.65 81.60 81.65 1.1K
11:10 81.60 81.60 81.60 81.60 1.2K
11:11 81.60 81.65 81.60 81.60 0.4K
11:13 81.55 81.55 81.55 81.55 0.1K
11:16 81.60 81.60 81.55 81.60 2.4K
11:18 81.60 81.60 81.60 81.60 0.2K
11:21 81.65 81.65 81.65 81.65 2.0K
11:23 81.60 81.60 81.60 81.60 0.3K
11:24 81.60 81.60 81.60 81.60 3.6K
11:25 81.55 81.65 81.55 81.65 0.6K
11:27 81.65 81.65 81.65 81.65 0.0K
11:28 81.55 81.55 81.55 81.55 20.3K
11:30 81.60 81.60 81.60 81.60 3.4K
11:31 81.57 81.57 81.57 81.57 1.5K
11:32 81.55 81.55 81.55 81.55 2.4K
11:34 81.55 81.60 81.50 81.50 0.3K
11:35 81.50 81.50 81.50 81.50 0.9K
11:36 81.50 81.55 81.50 81.55 2.0K
11:38 81.45 81.45 81.45 81.45 0.0K
11:39 81.45 81.45 81.45 81.45 0.0K
11:40 81.55 81.55 81.55 81.55 0.3K
11:43 81.50 81.50 81.50 81.50 1.5K
11:46 81.50 81.50 81.50 81.50 3.7K
11:50 81.45 81.45 81.45 81.45 0.1K
11:55 81.40 81.40 81.40 81.40 2.5K
11:56 81.40 81.40 81.40 81.40 0.3K
11:59 81.35 81.35 81.35 81.35 0.0K
12:00 81.25 81.40 81.25 81.40 37.8K
12:01 81.45 81.45 81.45 81.45 0.7K
12:09 81.45 81.45 81.45 81.45 3.0K
12:15 81.47 81.47 81.47 81.47 0.1K
12:18 81.45 81.45 81.45 81.45 7.5K
12:20 81.40 81.45 81.40 81.45 0.8K
12:22 81.35 81.40 81.35 81.40 118.8K
12:23 81.40 81.40 81.40 81.40 5.2K
12:25 81.35 81.35 81.30 81.30 64.7K
12:27 81.30 81.30 81.20 81.20 17.9K
12:29 81.20 81.20 81.20 81.20 4.1K
12:30 81.20 81.20 81.15 81.15 4.8K
12:31 81.25 81.25 81.25 81.25 10.8K
12:33 81.25 81.25 81.25 81.25 0.1K
12:34 81.23 81.23 81.23 81.23 6.0K
12:36 81.20 81.20 81.20 81.20 0.3K
12:47 81.10 81.15 81.10 81.15 14.5K
12:49 81.17 81.17 81.10 81.10 3.8K
12:51 81.12 81.12 81.12 81.12 6.1K
12:53 81.12 81.12 81.12 81.12 0.8K
12:54 81.12 81.12 81.12 81.12 6.2K
12:55 81.10 81.10 81.10 81.10 2.7K
12:56 81.15 81.15 81.15 81.15 1.8K
12:58 81.15 81.15 81.15 81.15 1.2K
13:00 81.20 81.20 81.20 81.20 0.0K
13:05 81.10 81.10 81.10 81.10 0.7K
13:06 81.15 81.15 81.15 81.15 4.6K
13:07 81.20 81.30 81.20 81.30 59.0K
13:08 81.20 81.20 81.20 81.20 49.2K
13:09 81.20 81.20 81.20 81.20 56.9K
13:11 81.22 81.27 81.22 81.22 425.5K
13:12 81.20 81.25 81.20 81.25 8.2K
13:17 81.21 81.25 81.21 81.25 7.6K
13:19 81.30 81.30 81.30 81.30 4.2K
13:27 81.27 81.27 81.27 81.27 6.2K
13:28 81.10 81.15 80.95 80.95 46.3K
13:31 81.02 81.05 81.02 81.05 10.8K
13:35 81.10 81.10 81.10 81.10 0.6K
13:37 81.10 81.10 81.05 81.05 7.1K
13:40 81.05 81.05 81.05 81.05 3.7K
13:42 81.10 81.10 81.10 81.10 0.1K
13:43 81.00 81.00 81.00 81.00 0.0K
13:46 81.05 81.05 81.05 81.05 0.0K
13:47 80.95 80.95 80.95 80.95 0.1K
13:50 81.00 81.00 81.00 81.00 0.4K
13:54 80.95 80.95 80.95 80.95 0.2K
13:55 81.05 81.05 81.05 81.05 0.0K
13:56 80.85 80.85 80.80 80.80 55.4K
13:58 80.80 80.90 80.80 80.90 5.0K
13:59 80.82 80.83 80.82 80.83 28.5K
14:00 80.80 80.80 80.79 80.79 14.3K
14:02 80.75 80.75 80.75 80.75 7.0K
14:04 80.70 80.70 80.70 80.70 5.0K
14:05 80.65 80.65 80.65 80.65 0.0K
14:06 80.70 80.70 80.70 80.70 7.7K
14:07 80.65 80.65 80.65 80.65 9.9K
14:08 80.60 80.60 80.55 80.55 18.4K
14:09 80.55 80.55 80.55 80.55 1.0K
14:10 80.57 80.57 80.57 80.57 6.2K
14:12 80.55 80.60 80.55 80.60 4.2K
14:14 80.50 80.55 80.50 80.55 7.0K
14:15 80.54 80.54 80.45 80.45 26.9K
14:16 80.49 80.49 80.49 80.49 5.9K
14:17 80.50 80.60 80.50 80.60 8.4K
14:18 80.60 80.70 80.60 80.70 6.9K
14:20 80.62 80.62 80.62 80.62 0.3K
14:22 80.60 80.65 80.60 80.65 3.0K
14:24 80.55 80.55 80.55 80.55 2.1K
14:27 80.65 80.65 80.62 80.62 16.0K
14:28 80.62 80.62 80.62 80.62 12.3K
14:29 80.60 80.60 80.60 80.60 11.6K
14:30 80.60 80.60 80.55 80.55 6.9K
14:32 80.65 80.65 80.65 80.65 6.9K
14:35 80.65 80.65 80.65 80.65 3.7K
14:36 80.65 80.65 80.65 80.65 1.2K
14:37 80.65 80.65 80.65 80.65 1.3K
14:38 80.65 80.65 80.65 80.65 2.0K
14:39 80.70 80.70 80.70 80.70 11.4K
14:40 80.75 80.90 80.75 80.85 2.3K
14:41 81.00 81.00 81.00 81.00 0.2K
14:43 81.00 81.00 81.00 81.00 0.0K
14:45 80.95 80.95 80.95 80.95 0.0K
14:46 81.10 81.10 81.10 81.10 1.5K
14:48 81.05 81.10 80.95 81.10 17.5K
14:51 81.04 81.04 81.04 81.04 20.0K
14:52 81.01 81.01 81.01 81.01 1.0K
14:58 81.05 81.05 81.05 81.05 5.8K
15:00 81.00 81.00 81.00 81.00 0.0K
15:05 81.00 81.00 81.00 81.00 3.8K
15:07 80.99 80.99 80.99 80.99 0.4K
15:08 81.00 81.00 81.00 81.00 5.0K
15:09 81.00 81.00 81.00 81.00 0.1K
15:11 81.00 81.00 81.00 81.00 1.0K
15:12 81.00 81.05 80.98 80.98 3.6K
15:15 81.05 81.05 81.04 81.04 0.0K
15:17 80.95 81.00 80.95 81.00 2.1K
15:20 81.05 81.05 81.05 81.05 5.4K
15:22 81.08 81.10 81.08 81.10 25.0K
15:23 81.07 81.07 81.05 81.05 6.7K
15:26 80.95 80.95 80.95 80.95 12.6K
15:27 80.90 80.90 80.90 80.90 2.5K
15:28 80.90 80.90 80.90 80.90 2.0K
15:31 80.90 80.90 80.90 80.90 0.8K
15:32 80.85 80.85 80.85 80.85 5.4K
15:36 80.75 80.75 80.75 80.75 3.6K
15:37 80.50 80.70 80.50 80.70 545.1K
15:38 80.60 80.60 80.58 80.58 96.9K
15:39 80.55 80.55 80.55 80.55 27.5K
15:40 80.55 80.55 80.55 80.55 131.6K
15:43 80.50 80.50 80.50 80.50 0.0K
15:45 80.55 80.55 80.52 80.52 94.9K
15:46 80.55 80.55 80.52 80.55 95.6K
15:47 80.55 80.70 80.55 80.70 409.6K
15:49 80.67 80.70 80.67 80.70 97.6K
15:50 80.75 80.75 80.54 80.54 213.1K
15:51 80.55 80.55 80.55 80.55 11.9K
15:53 80.55 80.55 80.50 80.50 30.6K
15:57 80.50 80.50 80.50 80.50 1.1K
15:58 80.50 80.50 80.50 80.50 2.0K
15:59 80.50 80.50 80.50 80.50 0.1K
16:01 80.46 80.46 80.46 80.46 2.3K
16:03 80.50 80.50 80.50 80.50 5.7K
16:06 80.50 80.50 80.50 80.50 0.8K
16:07 80.60 80.60 80.50 80.50 18.5K
16:08 80.50 80.50 80.46 80.50 15.0K
16:09 80.50 80.50 80.50 80.50 1.6K
16:10 80.50 80.50 80.50 80.50 122.0K
16:13 80.50 80.50 80.50 80.50 22.5K
16:15 80.50 80.50 80.50 80.50 0.0K
16:16 80.48 80.48 80.45 80.45 10.9K
16:17 80.50 80.50 80.50 80.50 5.9K
16:18 80.47 80.47 80.47 80.47 7.5K
16:19 80.50 80.50 80.42 80.43 56.6K
16:20 80.45 80.45 80.45 80.45 78.2K
16:21 80.42 80.42 80.42 80.42 25.0K
16:24 80.42 80.42 80.42 80.42 16.5K
16:25 80.43 80.45 80.43 80.43 12.8K
16:26 80.40 80.45 80.35 80.35 17.1K
16:27 80.37 80.40 80.37 80.40 1.4K
16:28 80.40 80.40 80.37 80.37 2.0K
16:29 80.37 80.40 80.37 80.40 29.4K
16:35 81.05 81.05 81.05 81.05 3,672.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available