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 201 - 151 (20:18-19:39)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
20:18:46	75.45	12	O	75.35	75.45	Buy		243,860	201	LSE
20:18:38	75.393	2000	O	75.35	75.45	Sell		243,848	200	LSE
20:18:35	75.45	9	O	75.35	75.45	Buy		241,848	199	LSE
20:17:42	75.35	1299	AT	75.3	75.35	Buy		241,839	198	LSE
20:17:29	75.3	2186	AT	75.25	75.3	Buy		240,540	197	LSE
20:13:35	75.25	1811	AT	75.25	75.35	Sell		238,354	196	LSE
20:13:34	75.3	2875	AT	75.3	75.35	Sell		236,543	195	LSE
20:13:34	75.3	2664	AT	75.3	75.35	Sell		233,668	194	LSE
20:13:34	75.35	916	AT	75.35	75.45	Sell		231,004	193	LSE
20:13:26	75.35	3153	O	75.35	75.45	Sell		230,088	192	LSE
20:13:14	75.45	1	O	75.35	75.45	Buy		226,935	191	LSE
20:11:29	75.45	3	O	75.35	75.45	Buy		226,934	190	LSE
20:10:17	75.4	374	AT	75.35	75.4	Buy		226,931	189	LSE
20:10:15	75.4	1876	AT	75.4	75.45	Sell		226,557	188	LSE
20:09:10	75.45	779	AT	75.4	75.45	Buy		224,681	187	LSE
20:09:10	75.45	707	AT	75.4	75.45	Buy		223,902	186	LSE
20:08:57	75.4	533	AT	75.4	75.45	Sell		223,195	185	LSE
20:08:54	75.4	3759	AT	75.3	75.4	Buy		222,662	184	LSE
20:08:54	75.4	3900	AT	75.3	75.4	Buy		218,903	183	LSE
20:07:10	75.35	250	AT	75.25	75.35	Buy		215,003	182	LSE
20:06:44	75.3	798	AT	75.3	75.35	Sell		214,753	181	LSE
20:06:44	75.3	785	AT	75.3	75.35	Sell		213,955	180	LSE
20:06:44	75.3	8908	AT	75.3	75.4	Sell		213,170	179	LSE
20:06:44	75.3	1220	AT	75.3	75.4	Sell		204,262	178	LSE
20:06:44	75.3	654	AT	75.3	75.4	Sell		203,042	177	LSE
20:06:44	75.3	678	AT	75.3	75.4	Sell		202,388	176	LSE
20:06:44	75.379	1500	O	75.3	75.45	Buy		201,710	175	LSE
20:05:35	75.35	13	O	75.35	75.5	Sell		200,210	174	LSE
20:04:00	75.5	2	O	75.35	75.5	Buy		200,197	173	LSE
20:02:42	75.4	179	AT	75.35	75.4	Buy		200,195	172	LSE
20:01:01	75.357	33	O	75.3	75.45	Sell		200,016	171	LSE
19:57:59	75.3	960	AT	75.3	75.4	Sell		199,983	170	LSE
19:57:59	75.3	4307	AT	75.3	75.4	Sell		199,023	169	LSE
19:56:38	75.34	2284	O	75.3	75.4	Sell		194,716	168	LSE
19:56:27	75.315	225	O	75.3	75.4	Sell		192,432	167	LSE
19:55:42	75.341	1996	O	75.3	75.4	Sell		192,207	166	LSE
19:53:21	75.36	6589	O	75.3	75.4	Buy		190,211	165	LSE
19:53:12	75.35	2940	AT	75.25	75.35	Buy		183,622	164	LSE
19:52:01	75.3	195	AT	75.3	75.35	Sell		180,682	163	LSE
19:51:38	75.37	914	O	75.3	75.4	Buy		180,487	162	LSE
19:51:32	75.34	283	O	75.3	75.4	Sell		179,573	161	LSE
19:50:09	75.34	1534	O	75.3	75.4	Sell		179,290	160	LSE
19:49:08	75.34	7000	O	75.3	75.4	Sell		177,756	159	LSE
19:47:16	75.4	4	O	75.3	75.4	Buy		170,756	158	LSE
19:46:51	75.391	126	O	75.3	75.4	Buy		170,752	157	LSE
19:41:53	75.34	2308	O	75.3	75.4	Sell		170,626	156	LSE
19:41:21	75.4	3460	O	75.3	75.4	Buy		168,318	155	LSE
19:41:12	75.4	6	O	75.25	75.4	Buy		164,858	154	LSE
19:39:20	75.337	1407	O	75.25	75.4	Buy		164,852	153	LSE
19:39:04	75.399	9	O	75.25	75.4	Buy		163,445	152	LSE
19:39:04	75.25	1	O	75.25	75.4	Sell		163,436	151	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