Itv (ITV) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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 751 - 701 (02:50-02:33)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
02:50:05	74.95	1427	AT	74.9	74.95	Buy		1,564,333	751	LSE
02:49:38	74.9	3756	AT	74.85	74.9	Buy		1,562,906	750	LSE
02:49:38	74.9	3665	AT	74.85	74.9	Buy		1,559,150	749	LSE
02:49:38	74.9	3675	AT	74.85	74.9	Buy		1,555,485	748	LSE
02:46:44	74.85	2484	AT	74.85	74.9	Sell		1,551,810	747	LSE
02:46:44	74.85	730	AT	74.85	74.9	Sell		1,549,326	746	LSE
02:46:44	74.85	716	AT	74.85	74.9	Sell		1,548,596	745	LSE
02:46:44	74.85	1436	AT	74.85	74.9	Sell		1,547,880	744	LSE
02:46:12	74.85	109	AT	74.8	74.85	Buy		1,546,444	743	LSE
02:46:12	74.85	166	AT	74.8	74.85	Buy		1,546,335	742	LSE
02:46:12	74.85	2115	AT	74.85	74.9	Sell		1,546,169	741	LSE
02:46:12	74.85	517	AT	74.85	74.9	Sell		1,544,054	740	LSE
02:45:40	74.897	28905	O	74.85	74.95	Sell		1,543,537	739	LSE
02:44:48	74.9	1765	AT	74.85	74.9	Buy		1,514,632	738	LSE
02:44:48	74.9	767	AT	74.85	74.9	Buy		1,512,867	737	LSE
02:44:48	74.9	160	AT	74.85	74.9	Buy		1,512,100	736	LSE
02:44:48	74.9	106	AT	74.85	74.9	Buy		1,511,940	735	LSE
02:42:43	74.897	5000	O	74.85	74.95	Sell		1,511,834	734	LSE
02:42:25	74.897	13676	O	74.85	74.95	Sell		1,506,834	733	LSE
02:41:56	74.95	1308	O	74.85	74.95	Buy		1,493,158	732	LSE
02:40:01	74.9	2206	AT	74.9	74.95	Sell		1,491,850	731	LSE
02:40:01	74.9	2484	AT	74.9	74.95	Sell		1,489,644	730	LSE
02:40:01	74.9	1489	AT	74.9	74.95	Sell		1,487,160	729	LSE
02:40:01	74.95	263	AT	74.95	75.0	Sell		1,485,671	728	LSE
02:40:01	74.95	263	AT	74.95	75.0	Sell		1,485,408	727	LSE
02:38:39	75.0	1185	AT	74.95	75.0	Buy		1,485,145	726	LSE
02:38:39	75.0	791	AT	74.95	75.0	Buy		1,483,960	725	LSE
02:38:39	75.0	682	AT	74.95	75.0	Buy		1,483,169	724	LSE
02:38:38	75.0	715	AT	74.95	75.0	Buy		1,482,487	723	LSE
02:38:38	75.0	660	AT	74.95	75.0	Buy		1,481,772	722	LSE
02:38:38	75.0	10368	AT	74.95	75.0	Buy		1,481,112	721	LSE
02:38:18	75.0	714	AT	74.95	75.0	Buy		1,470,744	720	LSE
02:38:18	75.0	764	AT	74.95	75.0	Buy		1,470,030	719	LSE
02:37:10	74.957	4000	O	74.95	75.0	Sell		1,469,266	718	LSE
02:36:36	75.0	671	AT	74.9	75.0	Buy		1,465,266	717	LSE
02:36:36	75.0	2484	AT	74.9	75.0	Buy		1,464,595	716	LSE
02:35:17	74.95	358	AT	74.95	75.0	Sell		1,462,111	715	LSE
02:35:17	75.0	2334	AT	75.0	75.05	Sell		1,461,753	714	LSE
02:35:17	75.05	2484	AT	75.0	75.05	Buy		1,459,419	713	LSE
02:35:17	75.0	586	AT	75.0	75.05	Sell		1,456,935	712	LSE
02:35:05	75.05	158	AT	75.0	75.05	Buy		1,456,349	711	LSE
02:35:05	75.05	107	AT	75.0	75.05	Buy		1,456,191	710	LSE
02:35:05	75.05	1712	AT	75.0	75.05	Buy		1,456,084	709	LSE
02:35:05	75.05	2533	AT	75.0	75.05	Buy		1,454,372	708	LSE
02:35:05	75.05	26	AT	74.95	75.05	Buy		1,451,839	707	LSE
02:35:05	75.05	2105	AT	74.95	75.05	Buy		1,451,813	706	LSE
02:34:22	74.95	12	O	74.95	75.05	Sell		1,449,708	705	LSE
02:33:56	75.0	2319	AT	75.0	75.05	Sell		1,449,696	704	LSE
02:33:56	75.0	1098	AT	75.0	75.05	Sell		1,447,377	703	LSE
02:33:56	75.0	1670	AT	75.0	75.05	Sell		1,446,279	702	LSE
02:33:56	75.0	2102	AT	75.0	75.05	Sell		1,444,609	701	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