Itv (ITV) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Itv Plc (ITV)

78.90

-0.70

(-0.88%)

Closed June 03 11:30AM

Delayed by 15 minutes

Trade 501 - 451 (05:06-04:49)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:06:06	80.327	12	O	80.25	80.35	Buy		1,425,824	501	LSE
05:06:05	80.35	2	O	80.25	80.35	Buy		1,425,812	500	LSE
05:05:19	80.25	4	O	80.25	80.35	Sell		1,425,810	499	LSE
05:05:08	80.264	20	O	80.25	80.35	Sell		1,425,806	498	LSE
05:05:00	80.29	1400	O	80.25	80.35	Sell		1,425,786	497	LSE
05:04:20	80.31	44	O	80.25	80.35	Buy		1,424,386	496	LSE
05:04:04	80.341	30	O	80.25	80.35	Buy		1,424,342	495	LSE
05:03:09	80.35	20	O	80.25	80.35	Buy		1,424,312	494	LSE
05:03:07	80.33	12	O	80.25	80.35	Buy		1,424,292	493	LSE
05:02:51	80.45	2	O	80.25	80.4	Buy		1,424,280	492	LSE
05:02:51	80.35	608	AT	80.35	80.45	Sell		1,424,278	491	LSE
05:02:51	80.35	4797	AT	80.35	80.45	Sell		1,423,670	490	LSE
05:02:51	80.35	921	AT	80.35	80.45	Sell		1,418,873	489	LSE
05:02:10	80.35	15	O	80.35	80.45	Sell		1,417,952	488	LSE
05:02:08	80.366	27	O	80.35	80.45	Sell		1,417,937	487	LSE
05:02:08	80.45	1	O	80.35	80.45	Buy		1,417,910	486	LSE
05:02:07	80.45	50	O	80.35	80.45	Buy		1,417,909	485	LSE
05:02:05	80.43	123	O	80.35	80.45	Buy		1,417,859	484	LSE
05:01:45	80.35	200	O	80.4	80.45	Sell		1,417,736	483	LSE
05:01:45	80.4	6866	AT	80.35	80.4	Buy		1,417,536	482	LSE
05:01:45	80.4	1576	AT	80.35	80.4	Buy		1,410,670	481	LSE
05:01:45	80.4	2038	AT	80.35	80.4	Buy		1,409,094	480	LSE
05:01:19	80.392	12	O	80.3	80.4	Buy		1,407,056	479	LSE
05:01:15	80.35	5800	AT	80.3	80.35	Buy		1,407,044	478	LSE
05:01:15	80.35	1979	AT	80.3	80.35	Buy		1,401,244	477	LSE
05:01:15	80.35	5821	AT	80.25	80.35	Buy		1,399,265	476	LSE
05:01:15	80.35	1541	AT	80.25	80.35	Buy		1,393,444	475	LSE
05:01:15	80.35	4164	AT	80.25	80.35	Buy		1,391,903	474	LSE
05:01:15	80.3	2873	AT	80.2	80.3	Buy		1,387,739	473	LSE
05:00:45	80.304	34	O	80.2	80.35	Buy		1,384,866	472	LSE
05:00:26	80.306	123	O	80.2	80.35	Buy		1,384,832	471	LSE
04:59:43	80.25	5970	AT	80.25	80.35	Sell		1,384,709	470	LSE
04:59:43	80.25	804	AT	80.25	80.35	Sell		1,378,739	469	LSE
04:59:10	80.3	4164	AT	80.2	80.3	Buy		1,377,935	468	LSE
04:59:10	80.3	1486	AT	80.2	80.3	Buy		1,373,771	467	LSE
04:59:10	80.3	1803	AT	80.2	80.3	Buy		1,372,285	466	LSE
04:59:01	80.25	1590	AT	80.2	80.25	Buy		1,370,482	465	LSE
04:59:01	80.25	166	AT	80.2	80.25	Buy		1,368,892	464	LSE
04:56:13	80.19	8455	O	80.15	80.25	Sell		1,368,726	463	LSE
04:56:11	80.15	21	O	80.15	80.25	Sell		1,360,271	462	LSE
04:55:33	80.233	16	O	80.15	80.25	Buy		1,360,250	461	LSE
04:55:00	80.19	2501	O	80.15	80.25	Sell		1,360,234	460	LSE
04:54:43	80.19	434	O	80.15	80.25	Sell		1,357,733	459	LSE
04:54:19	80.25	4	O	80.15	80.25	Buy		1,357,299	458	LSE
04:53:25	80.19	1000	O	80.15	80.25	Sell		1,357,295	457	LSE
04:52:25	80.25	18	O	80.15	80.25	Buy		1,356,295	456	LSE
04:52:11	80.19	8641	O	80.15	80.25	Sell		1,356,277	455	LSE
04:51:10	80.17	2960	O	80.15	80.2	Sell		1,347,636	454	LSE
04:50:56	80.21	315	O	80.15	80.25	Buy		1,344,676	453	LSE
04:49:42	80.19	10000	O	80.15	80.25	Sell		1,344,361	452	LSE
04:49:38	80.21	112	O	80.15	80.25	Buy		1,334,361	451	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