Itv (ITV) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

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 151 - 101 (19:39-19:08)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
19:39:04	75.25	1	O	75.25	75.4	Sell		163,436	151	LSE
19:39:04	75.379	175	O	75.25	75.4	Buy		163,435	150	LSE
19:36:15	75.304	16	O	75.3	75.4	Sell		163,260	149	LSE
19:36:12	75.309	70	O	75.3	75.4	Sell		163,244	148	LSE
19:36:06	75.35	300	AT	75.35	75.5	Sell		163,174	147	LSE
19:36:06	75.35	793	AT	75.35	75.5	Sell		162,874	146	LSE
19:36:06	75.35	1025	AT	75.35	75.5	Sell		162,081	145	LSE
19:35:09	75.499	7	O	75.35	75.5	Buy		161,056	144	LSE
19:35:07	75.35	6	O	75.35	75.5	Sell		161,049	143	LSE
19:34:53	75.437	218	O	75.35	75.5	Buy		161,043	142	LSE
19:32:58	75.392	1500	O	75.35	75.5	Sell		160,825	141	LSE
19:32:07	75.365	19	O	75.35	75.5	Sell		159,325	140	LSE
19:30:29	75.4	1600	AT	75.35	75.4	Buy		159,306	139	LSE
19:30:29	75.4	2867	AT	75.35	75.4	Buy		157,706	138	LSE
19:30:29	75.4	109	AT	75.35	75.4	Buy		154,839	137	LSE
19:30:29	75.4	6666	AT	75.3	75.4	Buy		154,730	136	LSE
19:30:29	75.4	3011	AT	75.4	75.5	Sell		148,064	135	LSE
19:30:25	75.5	6	O	75.4	75.5	Buy		145,053	134	LSE
19:29:56	75.41	25000	O	75.35	75.5	Sell		145,047	133	LSE
19:29:04	75.45	3500	O	75.35	75.5	Buy		120,047	132	LSE
19:29:04	75.45	3500	AT	75.45	75.55	Sell		116,547	131	LSE
19:27:31	75.4	19	O	75.45	75.55	Sell		113,047	130	LSE
19:27:23	75.4	3	O	75.45	75.55	Sell		113,028	129	LSE
19:25:28	75.5	717	O	75.4	75.5	Buy		113,025	128	LSE
19:25:26	75.44	8000	O	75.4	75.55	Sell		112,308	127	LSE
19:24:56	75.5	10	O	75.35	75.45	Buy		104,308	126	LSE
19:24:56	75.5	62	O	75.35	75.45	Buy		104,298	125	LSE
19:24:48	75.4	2598	AT	75.3	75.4	Buy		104,236	124	LSE
19:23:51	75.35	11	O	75.25	75.4	Buy		101,638	123	LSE
19:23:51	75.35	10	O	75.25	75.4	Buy		101,627	122	LSE
19:23:50	75.35	11	O	75.25	75.4	Buy		101,617	121	LSE
19:23:50	75.35	11	O	75.25	75.4	Buy		101,606	120	LSE
19:23:50	75.35	11	O	75.25	75.4	Buy		101,595	119	LSE
19:21:24	75.25	74	O	75.25	75.4	Sell		101,584	118	LSE
19:19:11	75.3	11	O	75.3	75.45	Sell		101,510	117	LSE
19:19:11	75.35	2779	AT	75.35	75.5	Sell		101,499	116	LSE
19:14:31	75.3	3238	AT	75.2	75.3	Buy		98,720	115	LSE
19:14:31	75.3	9278	AT	75.3	75.4	Sell		95,482	114	LSE
19:14:28	75.5	600	O	75.3	75.5	Buy		86,204	113	LSE
19:13:47	75.5	1	O	75.3	75.5	Buy		85,604	112	LSE
19:13:16	75.436	5276	O	75.35	75.5	Buy		85,603	111	LSE
19:11:53	75.45	1988	AT	75.45	75.55	Sell		80,327	110	LSE
19:11:38	75.45	1370	AT	75.45	75.6	Sell		78,339	109	LSE
19:11:35	75.6	3	O	75.45	75.6	Buy		76,969	108	LSE
19:09:47	75.45	1	O	75.45	75.5	Sell		76,966	107	LSE
19:09:39	75.45	5	O	75.4	75.5			76,965	106	LSE
19:09:09	75.45	274	AT	75.45	75.5	Sell		76,960	105	LSE
19:09:09	75.45	274	AT	75.45	75.5	Sell		76,686	104	LSE
19:09:09	75.45	2252	AT	75.45	75.5	Sell		76,412	103	LSE
19:09:01	75.4	789	O	75.4	75.55	Sell		74,160	102	LSE
19:08:57	75.4	690	AT	75.4	75.6	Sell		73,371	101	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