Itv (ITV) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Itv Plc (ITV)

77.85

-0.35

( -0.45% )

Updated: 05:50:56

Delayed by 15 minutes

Trade 275 - 201 (06:08-05:31)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:08:27	78.2	2	O	78.1	78.2	Buy		761,041	275	LSE
06:08:18	78.15	5084	AT	78.15	78.25	Sell		761,039	274	LSE
06:05:23	78.18	2000	O	78.15	78.25	Sell		755,955	273	LSE
06:03:47	78.15	2000	O	78.1	78.25	Sell		753,955	272	LSE
06:03:41	78.183	38	O	78.1	78.25	Buy		751,955	271	LSE
06:02:48	78.15	4241	AT	78.05	78.15	Buy		751,917	270	LSE
06:02:48	78.15	2064	AT	78.05	78.15	Buy		747,676	269	LSE
06:01:16	78.1	2142	AT	78.0	78.1	Buy		745,612	268	LSE
06:01:16	78.1	3733	AT	78.0	78.1	Buy		743,470	267	LSE
06:01:16	78.1	967	AT	78.0	78.1	Buy		739,737	266	LSE
06:01:16	78.1	2578	AT	78.0	78.1	Buy		738,770	265	LSE
06:01:16	78.05	1303	AT	78.0	78.05	Buy		736,192	264	LSE
06:01:16	78.05	4241	AT	78.05	78.1	Sell		734,889	263	LSE
05:59:53	78.1	2500	AT	78.1	78.15	Sell		730,648	262	LSE
05:59:53	78.15	179	AT	78.15	78.2	Sell		728,148	261	LSE
05:59:48	78.127	114	O	78.1	78.2	Sell		727,969	260	LSE
05:56:15	78.1	2621	AT	78.05	78.1	Buy		727,855	259	LSE
05:56:15	78.05	1029	AT	77.95	78.05	Buy		725,234	258	LSE
05:55:53	78.021	3000	O	77.95	78.05	Buy		724,205	257	LSE
05:55:41	78.0	2416	O	78.0	78.1	Sell		721,205	256	LSE
05:55:40	78.0	3161	AT	77.95	78.0	Buy		718,789	255	LSE
05:55:40	78.0	2416	AT	78.0	78.05	Sell		715,628	254	LSE
05:55:40	78.0	1540	AT	77.9	78.0	Buy		713,212	253	LSE
05:55:40	78.0	407	AT	77.9	78.0	Buy		711,672	252	LSE
05:55:40	78.0	1293	AT	77.9	78.0	Buy		711,265	251	LSE
05:55:31	77.9	1300	AT	77.8	77.9	Buy		709,972	250	LSE
05:55:17	77.85	3600	AT	77.85	77.9	Sell		708,672	249	LSE
05:55:00	77.85	359	AT	77.75	77.85	Buy		705,072	248	LSE
05:55:00	77.85	379	AT	77.75	77.85	Buy		704,713	247	LSE
05:55:00	77.85	80	AT	77.75	77.85	Buy		704,334	246	LSE
05:54:40	77.8	2580	AT	77.8	77.9	Sell		704,254	245	LSE
05:54:06	77.826	10000	O	77.8	77.9	Sell		701,674	244	LSE
05:52:38	77.816	19	O	77.8	77.9	Sell		691,674	243	LSE
05:50:56	77.85	283	AT	77.85	77.9	Sell		691,655	242	LSE
05:50:52	77.9	7973	AT	77.9	77.95	Sell		691,372	241	LSE
05:50:52	77.9	9500	AT	77.9	78.0	Sell		683,399	240	LSE
05:50:52	77.9	6097	AT	77.9	78.0	Sell		673,899	239	LSE
05:50:52	77.9	1741	AT	77.9	78.0	Sell		667,802	238	LSE
05:50:52	77.9	1662	AT	77.9	78.0	Sell		666,061	237	LSE
05:50:28	77.955	911	O	77.9	78.0	Buy		664,399	236	LSE
05:50:19	77.955	1113	O	77.9	78.0	Buy		663,488	235	LSE
05:50:19	77.955	4990	O	77.9	78.0	Buy		662,375	234	LSE
05:50:18	77.955	63	O	77.9	78.0	Buy		657,385	233	LSE
05:50:08	77.95	240	AT	77.95	78.0	Sell		657,322	232	LSE
05:50:06	77.95	2524	AT	77.95	78.0	Sell		657,082	231	LSE
05:50:06	77.95	124	AT	77.9	77.95	Buy		654,558	230	LSE
05:50:06	77.95	161	AT	77.9	77.95	Buy		654,434	229	LSE
05:50:06	77.95	6149	AT	77.9	77.95	Buy		654,273	228	LSE
05:48:08	77.95	812	AT	77.9	77.95	Buy		648,124	227	LSE
05:46:49	78.049	5	O	77.9	78.05	Buy		647,312	226	LSE
05:43:34	78.0	1837	AT	78.0	78.1	Sell		647,307	225	LSE
05:43:34	78.0	550	AT	78.0	78.1	Sell		645,470	224	LSE
05:43:34	78.0	972	AT	78.0	78.1	Sell		644,920	223	LSE
05:43:34	78.0	500	AT	78.0	78.1	Sell		643,948	222	LSE
05:42:43	78.15	262	AT	78.15	78.2	Sell		643,448	221	LSE
05:42:43	78.15	4202	AT	78.15	78.2	Sell		643,186	220	LSE
05:42:42	78.1	1700	AT	78.05	78.1	Buy		638,984	219	LSE
05:42:42	78.1	1009	AT	78.05	78.1	Buy		637,284	218	LSE
05:42:42	78.1	1009	AT	78.05	78.1	Buy		636,275	217	LSE
05:42:42	78.1	6377	AT	78.05	78.1	Buy		635,266	216	LSE
05:42:42	78.1	1636	AT	78.1	78.2	Sell		628,889	215	LSE
05:42:42	78.1	4202	AT	78.1	78.2	Sell		627,253	214	LSE
05:42:42	78.199	1	O	78.05	78.2	Buy		623,051	213	LSE
05:42:23	78.12	10982	O	78.05	78.2	Sell		623,050	212	LSE
05:41:25	78.1	678	O	78.1	78.2	Sell		612,068	211	LSE
05:39:26	78.145	5000	O	78.1	78.2	Sell		611,390	210	LSE
05:38:59	78.162	246	O	78.1	78.2	Buy		606,390	209	LSE
05:35:58	78.218	12389	O	78.15	78.3	Sell		606,144	208	LSE
05:33:19	78.25	3656	AT	78.2	78.25	Buy		593,755	207	LSE
05:33:15	78.25	4723	AT	78.25	78.3	Sell		590,099	206	LSE
05:33:15	78.25	5141	AT	78.25	78.3	Sell		585,376	205	LSE
05:33:15	78.25	479	AT	78.25	78.3	Sell		580,235	204	LSE
05:33:15	78.25	495	AT	78.25	78.3	Sell		579,756	203	LSE
05:31:32	78.25	65	O	78.25	78.35	Sell		579,261	202	LSE
05:31:30	78.295	7671	O	78.25	78.35	Sell		579,196	201	LSE

NLBNPIT1WXT7 20240920 36

NLBNPIT20631 20351221 17...

BNP Paribas Issuance

BNP Paribas Issuance

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