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 51 - 1 (19:03-19:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
19:03:57	74.8	39	O	75.2	75.4	Sell		58,261	51	LSE
19:03:57	75.4	2	O	75.2	75.4	Buy		58,222	50	LSE
19:03:57	75.4	3	O	75.2	75.4	Buy		58,220	49	LSE
19:03:57	75.4	2	O	75.2	75.4	Buy		58,217	48	LSE
19:03:57	74.8	5	O	75.2	75.4	Sell		58,215	47	LSE
19:03:56	75.4	1	O	75.2	75.4	Buy		58,210	46	LSE
19:03:56	74.8	27	O	75.2	75.4	Sell		58,209	45	LSE
19:03:56	75.4	13	O	75.2	75.4	Buy		58,182	44	LSE
19:03:56	75.4	150	O	75.2	75.4	Buy		58,169	43	LSE
19:03:56	75.4	5	O	75.2	75.4	Buy		58,019	42	LSE
19:03:56	75.4	184	O	75.2	75.4	Buy		58,014	41	LSE
19:03:56	74.8	83	O	75.2	75.4	Sell		57,830	40	LSE
19:03:56	75.4	3	O	75.2	75.4	Buy		57,747	39	LSE
19:03:56	75.4	1	O	75.2	75.4	Buy		57,744	38	LSE
19:03:56	75.4	6	O	75.2	75.4	Buy		57,743	37	LSE
19:03:56	75.4	13	O	75.2	75.4	Buy		57,737	36	LSE
19:03:56	74.8	6	O	75.2	75.4	Sell		57,724	35	LSE
19:03:53	75.55	1	O	75.2	75.4	Buy		57,718	34	LSE
19:03:53	75.55	11	O	75.2	75.4	Buy		57,717	33	LSE
19:03:53	74.7	10	O	75.2	75.4	Sell		57,706	32	LSE
19:03:52	74.7	2	O	75.2	75.4	Sell		57,696	31	LSE
19:03:52	75.55	23	O	75.2	75.4	Buy		57,694	30	LSE
19:03:52	74.7	1	O	75.2	75.4	Sell		57,671	29	LSE
19:03:52	75.55	3	O	75.2	75.4	Buy		57,670	28	LSE
19:03:48	74.7	27	O	75.2	75.4	Sell		57,667	27	LSE
19:03:42	74.7	11	O	75.2	75.4	Sell		57,640	26	LSE
19:03:42	75.55	86	O	75.2	75.4	Buy		57,629	25	LSE
19:03:42	75.55	523	O	75.2	75.4	Buy		57,543	24	LSE
19:03:35	74.7	3	O	75.25	75.4	Sell		57,020	23	LSE
19:03:35	74.7	1	O	75.25	75.4	Sell		57,017	22	LSE
19:03:32	74.7	1	O	75.25	75.4	Sell		57,016	21	LSE
19:03:32	75.55	1	O	75.25	75.4	Buy		57,015	20	LSE
19:03:32	74.7	11	O	75.25	75.4	Sell		57,014	19	LSE
19:03:32	75.55	10	O	75.25	75.4	Buy		57,003	18	LSE
19:03:18	74.7	135	O	75.25	75.4	Sell		56,993	17	LSE
19:03:17	75.55	12	O	75.25	75.4	Buy		56,858	16	LSE
19:03:17	75.55	2	O	75.25	75.4	Buy		56,846	15	LSE
19:03:15	75.35	3125	AT	75.15	75.35	Buy		56,844	14	LSE
19:03:15	75.35	4112	AT	75.15	75.35	Buy		53,719	13	LSE
19:03:15	75.35	185	AT	75.15	75.35	Buy		49,607	12	LSE
19:03:15	75.35	1364	AT	75.1	75.35	Buy		49,422	11	LSE
19:03:02	75.55	20	O	75.05	75.35	Buy		48,058	10	LSE
19:03:02	75.55	3	O	75.05	75.35	Buy		48,038	9	LSE
19:03:00	75.55	10	O	75.05	75.35	Buy		48,035	8	LSE
19:02:59	75.55	1	O	75.05	75.35	Buy		48,025	7	LSE
19:02:50	75.55	50	O	75.05	75.35	Buy		48,024	6	LSE
19:02:49	75.55	8	O	75.05	75.35	Buy		47,974	5	LSE
19:01:10	75.14	1978	O	75.0	75.35	Sell		47,966	4	LSE
19:00:14	74.938	4419	O	74.7	75.55	Sell		45,988	3	LSE
19:00:06	74.79	4261	O	74.7	75.55	Sell		41,569	2	LSE
19:00:03	75.25	37308	UT	75.05	75.45			37,308	1	LSE

Armac Locacao Logistica ... ON

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Bank Of America

Avalonbay Communities

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

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