Itv (ITV) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Itv Plc (ITV)
Itv Plc (ITV) Trades

Itv Plc (ITV)

75.20

0.05

(0.07%)

Closed 25 February 3:30AM

Delayed by 15 minutes

Trade 551 - 501 (00:46-23:46)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
00:46:20	74.95	1497	AT	74.9	74.95	Buy		1,129,721	551	LSE
00:45:58	74.95	2510	O	74.85	74.95	Buy		1,128,224	550	LSE
00:45:11	74.863	173	O	74.85	74.95	Sell		1,125,714	549	LSE
00:44:50	74.95	489	O	74.85	74.95	Buy		1,125,541	548	LSE
00:42:28	74.95	2	O	74.85	74.95	Buy		1,125,052	547	LSE
00:41:48	74.897	239	O	74.85	74.95	Sell		1,125,050	546	LSE
00:40:15	74.9	668	AT	74.85	74.9	Buy		1,124,811	545	LSE
00:40:15	74.9	198	AT	74.85	74.9	Buy		1,124,143	544	LSE
00:40:15	74.9	203	AT	74.85	74.9	Buy		1,123,945	543	LSE
00:40:15	74.9	778	AT	74.85	74.9	Buy		1,123,742	542	LSE
00:40:05	74.9	1335	AT	74.9	74.95	Sell		1,122,964	541	LSE
00:40:05	74.9	548	AT	74.9	74.95	Sell		1,121,629	540	LSE
00:40:05	74.95	754	AT	74.95	75.0	Sell		1,121,081	539	LSE
00:34:38	74.9	8	O	74.9	75.0	Sell		1,120,327	538	LSE
00:34:33	74.947	22160	O	74.9	75.0	Sell		1,120,319	537	LSE
00:32:36	74.975	532	O	74.9	75.05	Buy		1,098,159	536	LSE
00:31:21	74.95	2076	AT	74.9	74.95	Buy		1,097,627	535	LSE
00:31:21	74.95	457	AT	74.9	74.95	Buy		1,095,551	534	LSE
00:31:21	74.95	112	AT	74.9	74.95	Buy		1,095,094	533	LSE
00:31:21	74.95	704	AT	74.9	74.95	Buy		1,094,982	532	LSE
00:31:21	74.95	784	AT	74.9	74.95	Buy		1,094,278	531	LSE
00:31:21	74.95	400	AT	74.9	74.95	Buy		1,093,494	530	LSE
00:29:57	74.907	199	O	74.85	74.95	Buy		1,093,094	529	LSE
00:29:56	74.917	200	O	74.85	74.95	Buy		1,092,895	528	LSE
00:26:11	74.95	212	AT	74.9	74.95	Buy		1,092,695	527	LSE
00:26:11	74.95	323	AT	74.9	74.95	Buy		1,092,483	526	LSE
00:26:05	74.912	100	O	74.9	74.95	Sell		1,092,160	525	LSE
00:26:01	74.9	32	O	74.85	74.95			1,092,060	524	LSE
00:26:00	74.9	1184	AT	74.8	74.9	Buy		1,092,028	523	LSE
00:26:00	74.9	3634	AT	74.8	74.9	Buy		1,090,844	522	LSE
00:26:00	74.9	3595	AT	74.8	74.9	Buy		1,087,210	521	LSE
00:26:00	74.9	1184	AT	74.8	74.9	Buy		1,083,615	520	LSE
00:26:00	74.9	1184	AT	74.8	74.9	Buy		1,082,431	519	LSE
00:26:00	74.9	109	AT	74.8	74.9	Buy		1,081,247	518	LSE
00:26:00	74.9	166	AT	74.8	74.9	Buy		1,081,138	517	LSE
00:26:00	74.9	513	AT	74.8	74.9	Buy		1,080,972	516	LSE
00:15:29	74.847	5100	O	74.8	74.9	Sell		1,080,459	515	LSE
00:14:36	74.85	2032	O	74.8	74.9			1,075,359	514	LSE
00:13:44	74.847	70	O	74.8	74.9	Sell		1,073,327	513	LSE
00:06:31	74.848	10000	O	74.8	74.9	Sell		1,073,257	512	LSE
00:05:29	74.9	146	AT	74.85	74.9	Buy		1,063,257	511	LSE
00:05:29	74.9	144	AT	74.85	74.9	Buy		1,063,111	510	LSE
00:05:29	74.9	530	AT	74.85	74.9	Buy		1,062,967	509	LSE
00:05:29	74.9	411	AT	74.8	74.9	Buy		1,062,437	508	LSE
00:05:29	74.9	411	AT	74.8	74.9	Buy		1,062,026	507	LSE
23:58:59	74.857	4000	O	74.8	74.9	Buy		1,061,615	506	LSE
23:53:34	74.85	529	AT	74.85	74.9	Sell		1,057,615	505	LSE
23:51:59	74.879	400	O	74.85	74.9	Buy		1,057,086	504	LSE
23:51:16	74.874	673	O	74.85	74.9	Sell		1,056,686	503	LSE
23:48:48	74.9	76	AT	74.85	74.9	Buy		1,056,013	502	LSE
23:46:21	74.85	151	AT	74.8	74.85	Buy		1,055,937	501	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions