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 351 - 301 (22:00-21:20)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
22:00:31	74.8	782	AT	74.7	74.8	Buy		588,253	351	LSE
22:00:31	74.8	2357	AT	74.7	74.8	Buy		587,471	350	LSE
22:00:31	74.8	382	AT	74.7	74.8	Buy		585,114	349	LSE
22:00:31	74.8	187	AT	74.7	74.8	Buy		584,732	348	LSE
22:00:31	74.8	4736	AT	74.7	74.8	Buy		584,545	347	LSE
22:00:23	74.8	1459	AT	74.7	74.8	Buy		579,809	346	LSE
22:00:23	74.75	682	AT	74.75	74.8	Sell		578,350	345	LSE
22:00:23	74.75	734	AT	74.75	74.8	Sell		577,668	344	LSE
22:00:23	74.75	3782	AT	74.75	74.8	Sell		576,934	343	LSE
22:00:23	74.8	1900	AT	74.8	74.9	Sell		573,152	342	LSE
21:57:22	74.9	417	AT	74.9	74.95	Sell		571,252	341	LSE
21:57:22	74.9	423	AT	74.9	74.95	Sell		570,835	340	LSE
21:57:20	74.9	3547	AT	74.85	74.9	Buy		570,412	339	LSE
21:57:20	74.9	181	AT	74.85	74.9	Buy		566,865	338	LSE
21:57:20	74.9	261	AT	74.85	74.9	Buy		566,684	337	LSE
21:57:20	74.9	790	AT	74.85	74.9	Buy		566,423	336	LSE
21:57:15	74.85	2097	AT	74.85	74.9	Sell		565,633	335	LSE
21:45:13	74.9	500	AT	74.9	74.95	Sell		563,536	334	LSE
21:44:32	74.922	2622	O	74.9	74.95	Sell		563,036	333	LSE
21:40:02	74.95	10	O	74.85	74.95	Buy		560,414	332	LSE
21:40:02	74.95	1	O	74.85	74.95	Buy		560,404	331	LSE
21:39:58	74.907	3969	O	74.85	74.95	Buy		560,403	330	LSE
21:39:47	74.9	2357	AT	74.9	75.0	Sell		556,434	329	LSE
21:37:57	74.95	276	AT	74.95	75.05	Sell		554,077	328	LSE
21:37:01	75.05	3	O	74.95	75.05	Buy		553,801	327	LSE
21:36:42	74.95	700	AT	74.9	74.95	Buy		553,798	326	LSE
21:36:42	74.95	699	AT	74.9	74.95	Buy		553,098	325	LSE
21:36:37	74.95	2654	AT	74.85	74.95	Buy		552,399	324	LSE
21:36:37	74.95	3347	AT	74.85	74.95	Buy		549,745	323	LSE
21:36:37	74.95	500	AT	74.85	74.95	Buy		546,398	322	LSE
21:36:37	74.95	182	AT	74.85	74.95	Buy		545,898	321	LSE
21:36:37	74.95	125	AT	74.85	74.95	Buy		545,716	320	LSE
21:36:37	74.95	11	AT	74.85	74.95	Buy		545,591	319	LSE
21:36:37	74.95	1076	AT	74.85	74.95	Buy		545,580	318	LSE
21:33:12	74.893	6831	O	74.85	74.95	Sell		544,504	317	LSE
21:31:55	74.862	88	O	74.85	74.95	Sell		537,673	316	LSE
21:29:01	74.95	1087	O	74.9	74.95	Buy		537,585	315	LSE
21:28:47	74.893	10909	O	74.85	74.95	Sell		536,498	314	LSE
21:26:44	74.95	20	O	74.85	74.95	Buy		525,589	313	LSE
21:23:54	74.85	71	AT	74.8	74.85	Buy		525,569	312	LSE
21:23:54	74.85	7015	AT	74.8	74.85	Buy		525,498	311	LSE
21:23:54	74.85	230	AT	74.8	74.85	Buy		518,483	310	LSE
21:23:52	74.8	2077	AT	74.8	74.9	Sell		518,253	309	LSE
21:23:52	74.8	4200	AT	74.8	74.9	Sell		516,176	308	LSE
21:23:52	74.8	3782	AT	74.8	74.9	Sell		511,976	307	LSE
21:23:19	74.857	700	O	74.8	74.9	Buy		508,194	306	LSE
21:21:41	74.86	26303	O	74.8	74.9	Buy		507,494	305	LSE
21:20:43	74.85	2271	AT	74.85	74.9	Sell		481,191	304	LSE
21:20:43	74.85	674	AT	74.85	74.9	Sell		478,920	303	LSE
21:20:23	74.9	636	AT	74.85	74.9	Buy		478,246	302	LSE
21:20:23	74.9	666	AT	74.85	74.9	Buy		477,610	301	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