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)

75.30

0.10

( 0.13% )

Updated: 20:51:00

Delayed by 15 minutes

Trade 233 - 151 (21:05-20:11)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
21:05:44	75.207	5286	O	75.15	75.25	Buy		338,705	233	LSE
21:04:03	75.2	595	AT	75.2	75.3	Sell		333,419	232	LSE
21:04:03	75.2	59	AT	75.2	75.3	Sell		332,824	231	LSE
21:01:04	75.25	411	AT	75.2	75.25	Buy		332,765	230	LSE
20:59:54	75.198	864	O	75.15	75.25	Sell		332,354	229	LSE
20:58:01	75.198	146	O	75.15	75.25	Sell		331,490	228	LSE
20:56:44	75.25	641	O	75.2	75.25	Buy		331,344	227	LSE
20:56:43	75.25	127	AT	75.15	75.25	Buy		330,703	226	LSE
20:56:43	75.25	237	AT	75.15	75.25	Buy		330,576	225	LSE
20:56:43	75.25	143	AT	75.15	75.25	Buy		330,339	224	LSE
20:56:08	75.224	1833	O	75.2	75.25	Sell		330,196	223	LSE
20:55:44	75.228	1306	O	75.2	75.25	Buy		328,363	222	LSE
20:50:35	75.3	273	AT	75.3	75.35	Sell		327,057	221	LSE
20:50:29	75.3	255	AT	75.3	75.35	Sell		326,784	220	LSE
20:50:29	75.3	125	AT	75.3	75.35	Sell		326,529	219	LSE
20:50:28	75.35	10	O	75.3	75.35	Buy		326,404	218	LSE
20:50:26	75.3	105	AT	75.3	75.4	Sell		326,394	217	LSE
20:50:14	75.3	31	AT	75.3	75.4	Sell		326,289	216	LSE
20:50:14	75.3	1147	AT	75.3	75.4	Sell		326,258	215	LSE
20:46:55	75.35	518	AT	75.35	75.45	Sell		325,111	214	LSE
20:46:55	75.35	3000	AT	75.35	75.45	Sell		324,593	213	LSE
20:46:44	75.35	1507	AT	75.25	75.35	Buy		321,593	212	LSE
20:46:44	75.35	1090	AT	75.25	75.35	Buy		320,086	211	LSE
20:46:44	75.35	1902	AT	75.25	75.35	Buy		318,996	210	LSE
20:46:44	75.35	118	AT	75.25	75.35	Buy		317,094	209	LSE
20:46:44	75.35	1913	AT	75.25	75.35	Buy		316,976	208	LSE
20:44:59	75.3	431	AT	75.3	75.4	Sell		315,063	207	LSE
20:44:52	75.357	355	O	75.3	75.4	Buy		314,632	206	LSE
20:44:32	75.348	1213	O	75.3	75.4	Sell		314,277	205	LSE
20:42:47	75.308	13	O	75.3	75.4	Sell		313,064	204	LSE
20:42:46	75.35	877	AT	75.35	75.45	Sell		313,051	203	LSE
20:41:08	75.4	1085	AT	75.4	75.45	Sell		312,174	202	LSE
20:41:08	75.4	1085	AT	75.4	75.45	Sell		311,089	201	LSE
20:41:08	75.4	105	AT	75.4	75.45	Sell		310,004	200	LSE
20:40:58	75.4	5	O	75.4	75.45	Sell		309,899	199	LSE
20:40:49	75.45	4500	AT	75.45	75.5	Sell		309,894	198	LSE
20:40:49	75.45	639	AT	75.45	75.5	Sell		305,394	197	LSE
20:40:47	75.5	606	AT	75.5	75.55	Sell		304,755	196	LSE
20:40:47	75.5	685	AT	75.5	75.55	Sell		304,149	195	LSE
20:40:47	75.5	616	AT	75.5	75.55	Sell		303,464	194	LSE
20:40:47	75.5	494	AT	75.5	75.55	Sell		302,848	193	LSE
20:40:45	75.5	1259	AT	75.5	75.6	Sell		302,354	192	LSE
20:40:45	75.5	649	AT	75.5	75.6	Sell		301,095	191	LSE
20:39:57	75.5	3935	AT	75.45	75.5	Buy		300,446	190	LSE
20:39:57	75.5	664	AT	75.45	75.5	Buy		296,511	189	LSE
20:39:57	75.5	2766	AT	75.45	75.5	Buy		295,847	188	LSE
20:36:26	75.5	14443	O	75.45	75.5	Buy		293,081	187	LSE
20:36:12	75.45	639	O	75.45	75.5	Sell		278,638	186	LSE
20:35:40	75.4	589	AT	75.35	75.4	Buy		277,999	185	LSE
20:35:09	75.35	5299	AT	75.25	75.35	Buy		277,410	184	LSE
20:35:09	75.35	101	AT	75.25	75.35	Buy		272,111	183	LSE
20:35:09	75.35	1600	AT	75.25	75.35	Buy		272,010	182	LSE
20:34:15	75.25	1	O	75.25	75.35	Sell		270,410	181	LSE
20:25:32	75.322	13	O	75.2	75.35	Buy		270,409	180	LSE
20:24:34	75.15	1	O	75.15	75.3	Sell		270,396	179	LSE
20:24:32	75.198	10800	O	75.15	75.25	Sell		270,395	178	LSE
20:24:04	75.25	2805	O	75.15	75.25	Buy		259,595	177	LSE
20:23:14	75.2	1619	AT	75.15	75.2	Buy		256,790	176	LSE
20:23:03	75.15	5300	AT	75.15	75.2	Sell		255,171	175	LSE
20:23:03	75.15	1619	AT	75.1	75.15	Buy		249,871	174	LSE
20:23:03	75.15	2356	AT	75.1	75.15	Buy		248,252	173	LSE
20:23:03	75.15	1619	AT	75.05	75.15	Buy		245,896	172	LSE
20:23:03	75.1	124	AT	75.05	75.1	Buy		244,277	171	LSE
20:23:03	75.1	381	AT	75.05	75.1	Buy		244,153	170	LSE
20:22:39	75.095	13	O	75.0	75.1	Buy		243,772	169	LSE
20:22:20	75.1	5	O	75.0	75.1	Buy		243,759	168	LSE
20:21:41	75.1	8	O	75.0	75.1	Buy		243,754	167	LSE
20:17:21	75.0	688	AT	75.0	75.05	Sell		243,746	166	LSE
20:15:56	75.0	570	O	74.95	75.05			243,058	165	LSE
20:15:55	75.0	1750	AT	74.95	75.0	Buy		242,488	164	LSE
20:15:48	74.95	2485	AT	74.9	74.95	Buy		240,738	163	LSE
20:15:48	74.95	2485	AT	74.9	74.95	Buy		238,253	162	LSE
20:15:09	74.925	20020	O	74.9	74.95			235,768	161	LSE
20:15:08	74.924	5000	O	74.9	74.95	Sell		215,748	160	LSE
20:13:25	74.95	665	AT	74.95	75.05	Sell		210,748	159	LSE
20:13:25	74.95	252	AT	74.95	75.05	Sell		210,083	158	LSE
20:12:16	74.998	2100	O	74.95	75.05	Sell		209,831	157	LSE
20:11:59	75.0	3563	AT	74.95	75.0	Buy		207,731	156	LSE
20:11:59	75.0	430	AT	74.95	75.0	Buy		204,168	155	LSE
20:11:50	75.0	4457	O	74.9	75.0	Buy		203,738	154	LSE
20:11:17	74.85	1657	AT	74.75	74.85	Buy		199,281	153	LSE
20:11:17	74.85	1800	AT	74.75	74.85	Buy		197,624	152	LSE
20:11:15	74.9	60	O	74.75	74.85	Buy		195,824	151	LSE

Racoes Argo PNA

BNP Paribas Issuance

BNP Paribas Issuance

Amundi ETF EURO Inflatio...

Fundo De Investimento Im...

Agron Agroindl PNA

Norwegian Cruise Line

Exchange Traded

Jpmorgan Uk Small Cap Gr...

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