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 80.95 81.32 80.90 80.90 15.5K
08:01 80.81 80.81 80.81 80.81 1.3K
08:02 80.65 80.65 80.65 80.65 4.9K
08:03 80.40 80.53 80.40 80.45 13.6K
08:04 80.53 80.53 80.42 80.42 23.4K
08:05 80.25 80.35 80.25 80.35 7.1K
08:06 80.35 80.45 80.33 80.45 7.5K
08:07 80.40 80.53 80.40 80.53 7.2K
08:08 80.75 80.75 80.60 80.60 10.2K
08:10 80.63 80.70 80.45 80.55 33.6K
08:11 80.25 80.35 80.25 80.35 4.1K
08:12 80.35 80.35 80.35 80.35 0.0K
08:14 80.33 80.40 80.33 80.40 13.0K
08:15 80.55 80.55 80.51 80.51 12.0K
08:20 80.40 80.55 80.40 80.55 2.6K
08:21 80.55 80.60 80.55 80.60 6.8K
08:24 80.74 80.74 80.74 80.74 5.1K
08:25 80.76 80.76 80.76 80.76 0.3K
08:28 80.75 80.75 80.75 80.75 0.4K
08:29 80.75 80.85 80.75 80.85 11.9K
08:31 81.15 81.15 81.15 81.15 0.0K
08:32 81.15 81.15 81.06 81.06 2.5K
08:33 81.14 81.14 80.95 81.02 1.3K
08:35 80.95 81.15 80.95 81.05 3.0K
08:36 81.14 81.15 81.14 81.15 0.2K
08:37 81.35 81.35 81.35 81.35 0.0K
08:38 81.19 81.19 81.19 81.19 25.3K
08:39 81.15 81.15 81.00 81.00 11.5K
08:42 81.19 81.19 81.19 81.19 5.0K
08:43 81.30 81.30 81.20 81.20 2.5K
08:44 81.25 81.25 81.25 81.25 15.5K
08:46 81.40 81.40 81.40 81.40 0.0K
08:47 81.40 81.40 81.40 81.40 11.1K
08:48 81.50 81.50 81.50 81.50 3.7K
08:49 81.45 81.45 81.35 81.35 5.2K
08:50 81.40 81.40 81.40 81.40 0.2K
08:53 81.38 81.38 81.38 81.38 0.9K
08:55 81.55 81.60 81.55 81.60 0.9K
08:56 81.70 81.70 81.55 81.55 1.3K
08:58 81.55 81.70 81.55 81.70 6.4K
08:59 81.65 81.65 81.65 81.65 0.0K
09:00 81.50 81.50 81.35 81.35 72.2K
09:02 81.40 81.40 81.38 81.40 28.1K
09:03 81.55 81.55 81.55 81.55 0.4K
09:06 81.60 81.60 81.60 81.60 2.5K
09:07 81.55 81.55 81.55 81.55 4.0K
09:10 81.50 81.50 81.50 81.50 2.9K
09:13 81.50 81.50 81.50 81.50 1.4K
09:16 81.55 81.55 81.55 81.55 0.0K
09:17 81.55 81.55 81.45 81.55 3.4K
09:18 81.55 81.55 81.55 81.55 0.2K
09:19 81.53 81.53 81.53 81.53 0.6K
09:22 81.60 81.60 81.60 81.60 0.6K
09:23 81.50 81.50 81.45 81.45 8.5K
09:25 81.40 81.40 81.40 81.40 0.3K
09:27 81.35 81.35 81.35 81.35 1.3K
09:28 81.35 81.35 81.35 81.35 1.9K
09:29 81.30 81.30 81.30 81.30 0.7K
09:30 81.28 81.28 81.28 81.28 1.1K
09:31 81.15 81.15 81.15 81.15 0.3K
09:33 81.20 81.20 81.20 81.20 8.2K
09:34 81.28 81.28 81.28 81.28 6.2K
09:35 81.33 81.33 81.33 81.33 0.5K
09:37 81.25 81.25 81.20 81.20 3.4K
09:38 81.15 81.15 81.15 81.15 2.2K
09:43 81.10 81.10 81.10 81.10 0.0K
09:44 81.20 81.20 81.20 81.20 1.6K
09:45 81.15 81.15 81.15 81.15 2.6K
09:50 81.10 81.10 81.05 81.05 10.5K
09:51 81.00 81.00 81.00 81.00 4.0K
09:54 80.95 80.95 80.95 80.95 2.0K
09:56 81.00 81.00 81.00 81.00 2.3K
09:57 81.05 81.05 81.05 81.05 3.6K
09:58 81.10 81.10 81.10 81.10 0.0K
10:04 81.05 81.05 81.05 81.05 0.3K
10:06 81.05 81.05 81.05 81.05 0.0K
10:11 81.10 81.10 81.10 81.10 0.1K
10:14 81.10 81.10 81.10 81.10 5.0K
10:16 80.90 80.90 80.90 80.90 2.2K
10:18 80.90 81.00 80.90 80.95 4.6K
10:21 80.93 80.93 80.93 80.93 0.1K
10:23 81.00 81.03 81.00 81.03 5.9K
10:24 80.95 80.95 80.95 80.95 0.0K
10:28 81.09 81.09 81.05 81.05 0.7K
10:33 81.02 81.02 81.02 81.02 7.8K
10:34 81.00 81.00 81.00 81.00 1.6K
10:35 81.05 81.05 81.05 81.05 0.0K
10:36 81.00 81.02 81.00 81.02 0.3K
10:38 80.95 80.95 80.95 80.95 2.2K
10:39 81.20 81.25 81.20 81.25 13.1K
10:41 81.25 81.25 81.25 81.25 1.2K
10:42 81.30 81.50 81.30 81.40 19.2K
10:43 81.35 81.35 81.35 81.35 3.0K
10:44 81.45 81.45 81.35 81.40 6.4K
10:46 81.40 81.40 81.40 81.40 1.2K
10:47 81.40 81.55 81.40 81.55 6.4K
10:49 81.55 81.55 81.55 81.55 5.9K
10:50 81.57 81.57 81.57 81.57 0.0K
10:51 81.60 81.60 81.60 81.60 7.5K
10:52 81.74 81.74 81.74 81.74 0.0K
10:53 81.70 81.70 81.70 81.70 3.5K
10:54 81.60 81.60 81.55 81.55 21.9K
10:58 81.35 81.35 81.35 81.35 3.4K
11:00 81.35 81.35 81.35 81.35 17.9K
11:04 81.25 81.25 81.25 81.25 7.4K
11:08 81.20 81.20 81.20 81.20 16.8K
11:09 81.15 81.15 81.15 81.15 0.0K
11:11 81.23 81.23 81.23 81.23 0.4K
11:13 81.30 81.30 81.30 81.30 1.3K
11:14 81.40 81.40 81.35 81.35 0.1K
11:17 81.35 81.35 81.35 81.35 0.0K
11:26 81.35 81.35 81.35 81.35 0.0K
11:28 81.40 81.40 81.40 81.40 6.1K
11:29 81.45 81.55 81.45 81.55 4.7K
11:31 81.50 81.50 81.50 81.50 5.5K
11:32 81.51 81.51 81.51 81.51 0.0K
11:33 81.53 81.55 81.50 81.55 9.6K
11:40 81.60 81.60 81.55 81.55 12.5K
11:52 81.53 81.53 81.53 81.53 0.6K
12:00 81.50 81.50 81.50 81.50 4.8K
12:01 81.55 81.55 81.55 81.55 0.0K
12:02 81.50 81.50 81.50 81.50 1.5K
12:05 81.60 81.60 81.60 81.60 0.0K
12:06 81.60 81.60 81.60 81.60 0.3K
12:07 81.60 81.60 81.60 81.60 0.1K
12:10 81.70 81.75 81.70 81.75 6.2K
12:12 81.75 81.75 81.75 81.75 0.0K
12:13 81.85 81.85 81.85 81.85 0.0K
12:15 81.80 81.80 81.80 81.80 13.9K
12:16 81.90 81.90 81.90 81.90 0.0K
12:18 81.80 81.80 81.80 81.80 13.2K
12:19 81.85 81.85 81.85 81.85 1.6K
12:20 81.75 81.75 81.75 81.75 0.0K
12:23 81.85 81.85 81.85 81.85 1.6K
12:24 81.80 81.80 81.80 81.80 0.0K
12:25 81.80 81.80 81.80 81.80 0.0K
12:30 81.90 81.90 81.90 81.90 1.0K
12:31 81.85 81.85 81.85 81.85 13.1K
12:32 81.90 81.90 81.90 81.90 0.0K
12:33 81.90 81.93 81.90 81.93 6.0K
12:34 81.95 81.95 81.88 81.88 22.4K
12:35 81.95 82.00 81.95 82.00 24.1K
12:36 82.00 82.05 82.00 82.05 23.5K
12:37 81.90 82.10 81.90 82.10 109.0K
12:39 82.20 82.20 82.10 82.10 58.6K
12:40 82.05 82.05 82.05 82.05 0.4K
12:41 82.05 82.05 82.00 82.00 7.9K
12:45 82.00 82.00 82.00 82.00 2.0K
12:49 81.90 81.90 81.90 81.90 0.0K
12:55 81.95 81.95 81.95 81.95 2.7K
12:59 81.95 81.95 81.95 81.95 0.6K
13:00 81.90 81.95 81.90 81.95 2.7K
13:01 82.00 82.00 82.00 82.00 3.1K
13:08 82.03 82.05 82.03 82.05 9.8K
13:10 82.10 82.10 82.10 82.10 12.2K
13:14 82.05 82.05 82.00 82.00 3.2K
13:16 82.00 82.05 82.00 82.00 0.2K
13:17 82.00 82.00 82.00 82.00 0.4K
13:20 82.05 82.05 82.05 82.05 1.2K
13:21 82.00 82.00 82.00 82.00 4.4K
13:22 81.85 81.85 81.85 81.85 180.2K
13:23 81.80 81.85 81.80 81.85 9.4K
13:24 81.80 81.80 81.60 81.60 10.4K
13:25 81.70 81.70 81.70 81.70 12.5K
13:26 81.60 81.60 81.60 81.60 0.7K
13:27 81.60 81.60 81.60 81.60 10.1K
13:28 81.55 81.55 81.55 81.55 2.6K
13:29 81.50 81.55 81.50 81.55 1.2K
13:32 81.30 81.30 81.30 81.30 0.0K
13:33 81.10 81.20 81.10 81.20 6.4K
13:35 81.10 81.10 81.10 81.10 1.7K
13:36 81.05 81.10 81.05 81.10 4.2K
13:38 81.13 81.13 81.13 81.13 3.0K
13:40 81.05 81.05 81.05 81.05 9.1K
13:42 81.05 81.05 81.05 81.05 0.7K
13:47 81.03 81.03 81.03 81.03 0.0K
13:49 81.10 81.10 81.10 81.10 0.0K
13:50 81.10 81.20 81.10 81.20 2.5K
13:51 81.22 81.22 81.22 81.22 0.5K
13:52 81.22 81.22 81.22 81.22 1.4K
13:57 81.25 81.25 81.25 81.25 3.8K
13:58 81.20 81.35 81.20 81.35 3.6K
13:59 81.33 81.40 81.30 81.30 0.9K
14:00 81.40 81.40 81.40 81.40 0.0K
14:06 81.35 81.35 81.35 81.35 20.0K
14:07 81.30 81.30 81.25 81.25 15.4K
14:08 81.20 81.20 81.20 81.20 1.5K
14:09 81.30 81.30 81.30 81.30 4.5K
14:10 81.30 81.30 81.30 81.30 1.4K
14:12 81.15 81.15 81.15 81.15 0.7K
14:14 81.25 81.25 81.25 81.25 0.8K
14:15 81.20 81.20 81.20 81.20 0.0K
14:16 81.20 81.20 81.20 81.20 0.1K
14:17 81.15 81.15 81.15 81.15 0.0K
14:21 81.20 81.25 81.20 81.25 1.0K
14:22 81.25 81.25 81.15 81.15 6.1K
14:24 81.25 81.25 81.25 81.25 1.3K
14:25 81.15 81.15 81.15 81.15 0.0K
14:26 81.20 81.20 81.20 81.20 0.0K
14:30 81.20 81.20 81.15 81.15 2.1K
14:31 81.20 81.20 81.20 81.20 1.7K
14:32 81.30 81.30 81.30 81.30 1.1K
14:36 81.25 81.25 81.25 81.25 3.2K
14:40 81.25 81.25 81.25 81.25 0.8K
14:41 81.35 81.35 81.30 81.30 18.1K
14:44 81.30 81.30 81.30 81.30 7.8K
14:46 81.35 81.35 81.35 81.35 2.4K
14:47 81.30 81.30 81.30 81.30 0.0K
14:49 81.25 81.25 81.25 81.25 1.1K
14:50 81.35 81.35 81.30 81.35 10.1K
14:51 81.35 81.35 81.30 81.30 5.7K
14:52 81.35 81.35 81.30 81.30 4.9K
14:53 81.30 81.30 81.30 81.30 1.8K
14:55 81.35 81.35 81.33 81.33 11.2K
14:56 81.35 81.35 81.35 81.35 0.3K
14:57 81.40 81.40 81.40 81.40 11.1K
14:58 81.50 81.50 81.50 81.50 2.5K
14:59 81.40 81.40 81.40 81.40 8.0K
15:00 81.38 81.38 81.38 81.38 7.5K
15:06 81.30 81.30 81.30 81.30 3.9K
15:07 81.35 81.35 81.35 81.35 1.2K
15:08 81.25 81.25 81.25 81.25 3.3K
15:11 81.10 81.11 81.10 81.11 27.3K
15:13 81.25 81.25 81.25 81.25 0.0K
15:14 81.10 81.10 81.10 81.10 2.2K
15:15 81.20 81.20 81.15 81.15 1.1K
15:16 81.15 81.15 81.10 81.10 6.4K
15:17 81.20 81.20 81.20 81.20 3.2K
15:18 81.25 81.25 81.25 81.25 8.9K
15:20 81.25 81.25 81.25 81.25 0.7K
15:22 81.25 81.25 81.25 81.25 1.2K
15:24 81.26 81.26 81.26 81.26 0.0K
15:25 81.30 81.30 81.30 81.30 0.0K
15:27 81.30 81.30 81.30 81.30 0.0K
15:28 81.30 81.35 81.30 81.35 3.8K
15:30 81.30 81.30 81.30 81.30 2.0K
15:31 81.25 81.30 81.25 81.30 7.8K
15:32 81.25 81.25 81.25 81.25 1.4K
15:33 81.30 81.30 81.30 81.30 0.0K
15:37 81.30 81.30 81.25 81.25 1.0K
15:43 81.30 81.30 81.30 81.30 0.6K
15:44 81.27 81.27 81.27 81.27 3.0K
15:45 81.25 81.25 81.25 81.25 0.7K
15:46 81.20 81.20 81.20 81.20 3.4K
15:48 81.25 81.25 81.25 81.25 0.0K
15:54 81.15 81.15 81.15 81.15 0.3K
15:55 81.15 81.15 81.10 81.10 6.6K
15:56 81.10 81.10 81.05 81.05 9.1K
15:57 81.00 81.05 81.00 81.05 3.8K
15:58 81.05 81.05 81.05 81.05 4.0K
15:59 81.10 81.15 81.10 81.15 3.2K
16:00 81.05 81.05 81.05 81.05 0.2K
16:01 81.05 81.05 81.05 81.05 6.6K
16:02 81.04 81.10 81.04 81.05 4.6K
16:04 81.05 81.05 81.05 81.05 7.4K
16:05 81.05 81.05 81.05 81.05 0.1K
16:06 81.10 81.10 81.10 81.10 2.1K
16:07 81.05 81.05 81.05 81.05 1.1K
16:09 81.00 81.00 81.00 81.00 1.3K
16:11 81.05 81.05 81.05 81.05 1.8K
16:12 81.00 81.00 81.00 81.00 0.1K
16:13 81.00 81.00 81.00 81.00 0.4K
16:14 81.05 81.05 81.05 81.05 2.0K
16:19 81.10 81.10 81.10 81.10 0.2K
16:20 81.05 81.05 81.05 81.05 1.8K
16:23 81.10 81.10 81.05 81.05 4.7K
16:24 81.05 81.15 81.05 81.10 6.5K
16:26 81.15 81.15 81.15 81.15 9.2K
16:28 81.20 81.20 81.20 81.20 7.9K
16:29 81.25 81.25 81.20 81.20 10.7K
16:35 81.35 81.35 81.35 81.35 1,300.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available