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.

Home
Investing
Stocks
UK
LSE
Itv Plc (ITV)
Itv Plc (ITV) Trades

Itv Plc (ITV)

79.15

1.85

( 2.39% )

Updated: 21:46:37

Delayed by 15 minutes

Trade 651 - 601 (20:09-19:48)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
20:09:54	80.25	1568	AT	80.2	80.25	Buy		1,812,628	651	LSE
20:09:54	80.25	485	AT	80.2	80.25	Buy		1,811,060	650	LSE
20:09:00	80.288	24	O	80.2	80.3	Buy		1,810,575	649	LSE
20:07:51	80.25	4280	AT	80.25	80.35	Sell		1,810,551	648	LSE
20:07:51	80.25	1272	AT	80.25	80.35	Sell		1,806,271	647	LSE
20:07:51	80.25	8100	AT	80.25	80.35	Sell		1,804,999	646	LSE
20:07:50	80.25	5000	O	80.25	80.4	Sell		1,796,899	645	LSE
20:07:03	80.25	5710	AT	80.2	80.25	Buy		1,791,899	644	LSE
20:07:03	80.25	295	AT	80.2	80.25	Buy		1,786,189	643	LSE
20:06:50	80.15	2900	AT	80.0	80.15	Buy		1,785,894	642	LSE
20:06:50	80.15	3306	AT	80.0	80.15	Buy		1,782,994	641	LSE
20:06:50	80.15	2994	AT	80.0	80.15	Buy		1,779,688	640	LSE
20:06:50	80.15	2865	AT	80.0	80.15	Buy		1,776,694	639	LSE
20:06:50	80.15	2432	AT	80.0	80.15	Buy		1,773,829	638	LSE
20:06:35	80.076	637	O	80.0	80.15	Buy		1,771,397	637	LSE
20:06:34	80.075	25970	O	80.0	80.15			1,770,760	636	LSE
20:06:33	80.0	2059	O	80.0	80.15	Sell		1,744,790	635	LSE
20:06:33	80.0	650	AT	79.95	80.0	Buy		1,742,731	634	LSE
20:06:33	80.0	25000	AT	79.95	80.0	Buy		1,742,081	633	LSE
20:06:33	80.0	30000	AT	79.95	80.0	Buy		1,717,081	632	LSE
20:06:15	79.95	2038	AT	79.95	80.0	Sell		1,687,081	631	LSE
20:06:15	79.95	4606	AT	79.95	80.0	Sell		1,685,043	630	LSE
20:06:15	80.0	4	O	79.95	80.0	Buy		1,680,437	629	LSE
20:06:11	80.0	3	O	79.95	80.0	Buy		1,680,433	628	LSE
20:06:03	79.95	838	O	79.9	80.0			1,680,430	627	LSE
20:05:59	79.9	12553	O	79.95	80.0	Sell		1,679,592	626	LSE
20:05:59	79.95	533	AT	79.9	79.95	Buy		1,667,039	625	LSE
20:05:47	79.9	5246	O	79.9	80.0	Sell		1,666,506	624	LSE
20:04:13	79.85	1278	O	79.85	80.0	Sell		1,661,260	623	LSE
20:02:56	80.0	62	O	79.85	80.0	Buy		1,659,982	622	LSE
20:02:08	79.925	20000	O	79.85	80.0			1,659,920	621	LSE
20:01:32	80.0	379	O	79.85	80.0	Buy		1,639,920	620	LSE
20:00:51	80.0	189	O	79.85	80.0	Buy		1,639,541	619	LSE
20:00:51	79.8	59	O	79.85	80.0	Sell		1,639,352	618	LSE
19:59:15	79.84	8000	O	79.75	79.9	Buy		1,639,293	617	LSE
19:57:56	79.826	1642	O	79.75	79.9	Buy		1,631,293	616	LSE
19:57:36	79.8	1702	AT	79.75	79.8	Buy		1,629,651	615	LSE
19:57:36	79.8	271	AT	79.75	79.8	Buy		1,627,949	614	LSE
19:57:00	79.792	5000	O	79.75	79.8	Buy		1,627,678	613	LSE
19:56:02	79.801	300	O	79.75	79.85	Buy		1,622,678	612	LSE
19:53:50	79.79	37606	O	79.75	79.85	Sell		1,622,378	611	LSE
19:52:02	79.8	36	AT	79.75	79.8	Buy		1,584,772	610	LSE
19:52:01	79.75	1	O	79.75	79.8	Sell		1,584,736	609	LSE
19:52:01	79.75	1	O	79.75	79.8	Sell		1,584,735	608	LSE
19:52:01	79.75	850	AT	79.7	79.75	Buy		1,584,734	607	LSE
19:51:48	79.71	1000	O	79.65	79.75	Buy		1,583,884	606	LSE
19:51:45	79.71	1	O	79.65	79.75	Buy		1,582,884	605	LSE
19:51:31	79.701	1273	O	79.65	79.75	Buy		1,582,883	604	LSE
19:51:10	79.727	1485	O	79.65	79.8	Buy		1,581,610	603	LSE
19:49:59	79.73	1	O	79.65	79.8	Buy		1,580,125	602	LSE
19:48:16	79.73	1	O	79.65	79.8	Buy		1,580,124	601	LSE

ITAU UNIBANCO ON

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