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)

74.35

-0.85

(-1.13%)

Closed 26 February 3:30AM

Delayed by 15 minutes

Trade 851 - 801 (02:30-02:18)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
02:30:08	74.25	651	AT	74.2	74.25	Buy		1,414,818	851	LSE
02:30:04	74.25	2544	AT	74.2	74.25	Buy		1,414,167	850	LSE
02:30:04	74.25	1656	AT	74.15	74.25	Buy		1,411,623	849	LSE
02:30:04	74.25	682	AT	74.15	74.25	Buy		1,409,967	848	LSE
02:29:50	74.2	5400	AT	74.2	74.25	Sell		1,409,285	847	LSE
02:29:50	74.2	7723	AT	74.15	74.2	Buy		1,403,885	846	LSE
02:29:50	74.2	2266	AT	74.15	74.2	Buy		1,396,162	845	LSE
02:29:50	74.2	584	AT	74.15	74.2	Buy		1,393,896	844	LSE
02:29:50	74.2	613	AT	74.15	74.2	Buy		1,393,312	843	LSE
02:29:50	74.2	685	AT	74.15	74.2	Buy		1,392,699	842	LSE
02:29:50	74.2	611	AT	74.15	74.2	Buy		1,392,014	841	LSE
02:29:50	74.2	597	AT	74.15	74.2	Buy		1,391,403	840	LSE
02:29:29	74.15	2321	AT	74.1	74.15	Buy		1,390,806	839	LSE
02:29:29	74.15	3079	AT	74.1	74.15	Buy		1,388,485	838	LSE
02:29:21	74.15	1517	AT	74.15	74.2	Sell		1,385,406	837	LSE
02:29:21	74.15	630	AT	74.15	74.2	Sell		1,383,889	836	LSE
02:29:21	74.15	688	AT	74.15	74.2	Sell		1,383,259	835	LSE
02:29:21	74.15	674	AT	74.15	74.2	Sell		1,382,571	834	LSE
02:29:21	74.15	3220	AT	74.15	74.2	Sell		1,381,897	833	LSE
02:29:21	74.15	2022	AT	74.15	74.2	Sell		1,378,677	832	LSE
02:29:21	74.2	2718	AT	74.2	74.3	Sell		1,376,655	831	LSE
02:27:30	74.248	659	O	74.2	74.3	Sell		1,373,937	830	LSE
02:26:17	74.25	2804	AT	74.2	74.25	Buy		1,373,278	829	LSE
02:26:17	74.25	121	AT	74.2	74.25	Buy		1,370,474	828	LSE
02:26:17	74.25	137	AT	74.2	74.25	Buy		1,370,353	827	LSE
02:26:01	74.25	77	AT	74.25	74.3	Sell		1,370,216	826	LSE
02:25:09	74.3	260	AT	74.3	74.35	Sell		1,370,139	825	LSE
02:25:09	74.3	2736	AT	74.3	74.4	Sell		1,369,879	824	LSE
02:25:09	74.3	1812	AT	74.3	74.4	Sell		1,367,143	823	LSE
02:25:09	74.3	3220	AT	74.3	74.4	Sell		1,365,331	822	LSE
02:25:09	74.3	681	AT	74.3	74.4	Sell		1,362,111	821	LSE
02:24:25	74.4	84	O	74.3	74.4	Buy		1,361,430	820	LSE
02:22:00	74.347	5000	O	74.3	74.4	Sell		1,361,346	819	LSE
02:21:51	74.35	4859	AT	74.3	74.35	Buy		1,356,346	818	LSE
02:21:51	74.35	31	AT	74.35	74.4	Sell		1,351,487	817	LSE
02:21:51	74.35	4091	AT	74.35	74.4	Sell		1,351,456	816	LSE
02:20:46	74.4	4000	AT	74.4	74.5	Sell		1,347,365	815	LSE
02:20:46	74.4	184	AT	74.4	74.5	Sell		1,343,365	814	LSE
02:20:46	74.4	2891	AT	74.4	74.5	Sell		1,343,181	813	LSE
02:20:12	74.45	1	O	74.4	74.5			1,340,290	812	LSE
02:20:12	74.45	488	AT	74.35	74.45	Buy		1,340,289	811	LSE
02:20:12	74.45	488	AT	74.35	74.45	Buy		1,339,801	810	LSE
02:20:12	74.45	1419	AT	74.35	74.45	Buy		1,339,313	809	LSE
02:19:48	74.4	1001	O	74.35	74.45	Sell		1,337,894	808	LSE
02:18:40	74.45	772	AT	74.45	74.5	Sell		1,336,893	807	LSE
02:18:39	74.45	5400	AT	74.45	74.5	Sell		1,336,121	806	LSE
02:18:39	74.45	1773	AT	74.4	74.45	Buy		1,330,721	805	LSE
02:18:39	74.45	175	AT	74.4	74.45	Buy		1,328,948	804	LSE
02:18:38	74.4	632	AT	74.3	74.4	Buy		1,328,773	803	LSE
02:18:38	74.4	581	AT	74.3	74.4	Buy		1,328,141	802	LSE
02:18:38	74.4	590	AT	74.3	74.4	Buy		1,327,560	801	LSE

LyondellBasell Industrie...

BNP Paribas Issuance BV

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

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