Itv (ITV) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Itv Plc (ITV)

78.30

-0.90

(-1.14%)

Closed May 15 11:30AM

Delayed by 15 minutes

Trade 51 - 1 (03:08-03:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:08:31	79.45	1294	AT	79.35	79.45	Buy		187,199	51	LSE
03:08:31	79.45	3365	AT	79.25	79.45	Buy		185,905	50	LSE
03:08:30	79.25	218	O	79.25	79.45	Sell		182,540	49	LSE
03:08:30	79.2	1	O	79.25	79.4	Sell		182,322	48	LSE
03:08:30	79.3	1402	AT	79.1	79.3	Buy		182,321	47	LSE
03:08:30	79.3	8918	AT	79.1	79.3	Buy		180,919	46	LSE
03:08:30	79.2	2089	AT	78.95	79.2	Buy		172,001	45	LSE
03:08:30	79.2	3439	AT	78.95	79.2	Buy		169,912	44	LSE
03:08:30	79.2	4561	AT	78.95	79.2	Buy		166,473	43	LSE
03:05:52	79.097	217	O	78.95	79.2	Buy		161,912	42	LSE
03:05:46	79.2	1	O	78.95	79.2	Buy		161,695	41	LSE
03:05:30	79.2	1	O	78.95	79.2	Buy		161,694	40	LSE
03:05:01	79.052	6333	O	78.95	79.2	Sell		161,693	39	LSE
03:05:00	79.2	1000	O	78.95	79.2	Buy		155,360	38	LSE
03:03:52	79.093	126	O	78.95	79.2	Buy		154,360	37	LSE
03:03:30	79.031	1000	O	78.95	79.2	Sell		154,234	36	LSE
03:03:26	78.8	2	O	78.95	79.2	Sell		153,234	35	LSE
03:03:04	79.094	365	O	78.95	79.2	Buy		153,232	34	LSE
03:03:01	82.55	19	O	78.95	79.2	Buy		152,867	33	LSE
03:02:58	79.05	10000	O	78.95	79.2	Sell		152,848	32	LSE
03:02:43	82.55	9	O	78.95	79.2	Buy		142,848	31	LSE
03:02:14	79.05	2200	O	78.95	79.2	Sell		142,839	30	LSE
03:01:35	79.2	6	O	78.95	79.2	Buy		140,639	29	LSE
03:01:32	78.9	5	O	78.95	79.2	Sell		140,633	28	LSE
03:01:32	79.2	2	O	78.95	79.2	Buy		140,628	27	LSE
03:01:31	79.2	25	O	78.95	79.2	Buy		140,626	26	LSE
03:01:30	79.2	502	O	78.95	79.2	Buy		140,601	25	LSE
03:01:30	78.9	80	O	78.95	79.2	Sell		140,099	24	LSE
03:01:30	79.2	2	O	78.95	79.2	Buy		140,019	23	LSE
03:01:23	79.2	62	O	78.95	79.2	Buy		140,017	22	LSE
03:01:21	79.2	3	O	78.95	79.2	Buy		139,955	21	LSE
03:01:21	78.9	3	O	78.95	79.2	Sell		139,952	20	LSE
03:01:20	79.2	3	O	78.95	79.2	Buy		139,949	19	LSE
03:01:19	78.9	1417	O	78.95	79.2	Sell		139,946	18	LSE
03:01:19	79.2	2	O	78.95	79.2	Buy		138,529	17	LSE
03:01:18	79.2	8	O	78.95	79.2	Buy		138,527	16	LSE
03:01:18	79.2	10	O	78.95	79.2	Buy		138,519	15	LSE
03:01:17	78.9	145	O	78.95	79.2	Sell		138,509	14	LSE
03:01:15	78.9	25	O	78.95	79.2	Sell		138,364	13	LSE
03:01:13	79.2	38	O	78.95	79.2	Buy		138,339	12	LSE
03:01:12	79.2	10	O	78.95	79.2	Buy		138,301	11	LSE
03:00:50	79.15	100	O	78.95	79.2	Buy		138,291	10	LSE
03:00:45	79.0	99541	AT	78.8	79.2			138,191	9	LSE
03:00:45	78.9	1140	AT	78.9	79.2	Sell		38,650	8	LSE
03:00:45	78.9	7448	AT	78.9	79.2	Sell		37,510	7	LSE
03:00:45	78.9	3150	AT	78.9	79.2	Sell		30,062	6	LSE
03:00:24	78.848	1300	O	78.8	79.2	Sell		26,912	5	LSE
03:00:24	78.848	1000	O	78.8	79.2	Sell		25,612	4	LSE
03:00:24	79.093	12580	O	78.8	79.2	Buy		24,612	3	LSE
03:00:22	79.098	2630	O	78.8	79.2	Buy		12,032	2	LSE
03:00:21	78.7	9402	UT	79.1	79.15			9,402	1	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions