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)

77.35

-0.70

( -0.90% )

Updated: 04:03:37

Delayed by 15 minutes

Trade 194 - 101 (04:17-03:25)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:17:51	77.55	61	O	77.45	77.55	Buy		502,192	194	LSE
04:17:37	77.468	5000	O	77.4	77.55	Sell		502,131	193	LSE
04:16:37	77.478	1970	O	77.4	77.55	Buy		497,131	192	LSE
04:16:06	77.5	602	AT	77.5	77.55	Sell		495,161	191	LSE
04:16:02	77.5	2600	AT	77.5	77.55	Sell		494,559	190	LSE
04:16:02	77.5	1300	AT	77.45	77.5	Buy		491,959	189	LSE
04:16:02	77.5	7500	AT	77.45	77.5	Buy		490,659	188	LSE
04:16:01	77.45	4719	AT	77.4	77.45	Buy		483,159	187	LSE
04:16:01	77.45	545	AT	77.4	77.45	Buy		478,440	186	LSE
04:16:01	77.45	6955	AT	77.4	77.45	Buy		477,895	185	LSE
04:16:01	77.4	4180	AT	77.4	77.45	Sell		470,940	184	LSE
04:16:01	77.4	2034	AT	77.4	77.45	Sell		466,760	183	LSE
04:16:01	77.4	4080	AT	77.4	77.45	Sell		464,726	182	LSE
04:15:59	77.45	2270	AT	77.4	77.45	Buy		460,646	181	LSE
04:15:59	77.45	1730	AT	77.4	77.45	Buy		458,376	180	LSE
04:15:59	77.45	2000	AT	77.4	77.45	Buy		456,646	179	LSE
04:14:53	77.5	3	O	77.4	77.5	Buy		454,646	178	LSE
04:13:15	77.412	3076	O	77.35	77.5	Sell		454,643	177	LSE
04:12:18	77.45	6513	AT	77.4	77.45	Buy		451,567	176	LSE
04:12:18	77.45	711	AT	77.4	77.45	Buy		445,054	175	LSE
04:12:18	77.45	2821	AT	77.4	77.45	Buy		444,343	174	LSE
04:12:18	77.45	2224	AT	77.4	77.45	Buy		441,522	173	LSE
04:12:18	77.45	5279	AT	77.4	77.45	Buy		439,298	172	LSE
04:12:18	77.45	135	AT	77.35	77.45	Buy		434,019	171	LSE
04:03:36	77.35	6220	AT	77.25	77.35	Buy		433,884	170	LSE
04:03:36	77.35	3479	AT	77.25	77.35	Buy		427,664	169	LSE
04:03:36	77.35	5146	AT	77.25	77.35	Buy		424,185	168	LSE
04:03:36	77.35	8100	AT	77.25	77.35	Buy		419,039	167	LSE
04:03:36	77.35	4082	AT	77.25	77.35	Buy		410,939	166	LSE
04:02:35	77.292	2500	O	77.25	77.35	Sell		406,857	165	LSE
04:01:36	77.35	1	O	77.25	77.35	Buy		404,357	164	LSE
04:00:19	77.3	2441	AT	77.2	77.3	Buy		404,356	163	LSE
04:00:19	77.3	4312	AT	77.2	77.3	Buy		401,915	162	LSE
04:00:19	77.3	1909	AT	77.15	77.3	Buy		397,603	161	LSE
04:00:19	77.3	5591	AT	77.15	77.3	Buy		395,694	160	LSE
03:55:42	77.25	1476	AT	77.15	77.25	Buy		390,103	159	LSE
03:55:42	77.25	1545	AT	77.15	77.25	Buy		388,627	158	LSE
03:55:42	77.25	1461	AT	77.15	77.25	Buy		387,082	157	LSE
03:55:42	77.25	2621	AT	77.15	77.25	Buy		385,621	156	LSE
03:55:41	77.2	3194	AT	77.15	77.2	Buy		383,000	155	LSE
03:55:41	77.2	2314	AT	77.15	77.2	Buy		379,806	154	LSE
03:55:41	77.2	5186	AT	77.15	77.2	Buy		377,492	153	LSE
03:55:38	77.2	4326	AT	77.2	77.25	Sell		372,306	152	LSE
03:55:38	77.2	3075	AT	77.2	77.25	Sell		367,980	151	LSE
03:55:38	77.2	11925	AT	77.2	77.25	Sell		364,905	150	LSE
03:55:38	77.25	3077	AT	77.25	77.3	Sell		352,980	149	LSE
03:55:25	77.315	134	O	77.25	77.35	Buy		349,903	148	LSE
03:53:33	77.332	38594	O	77.25	77.35	Buy		349,769	147	LSE
03:52:30	77.35	2484	AT	77.35	77.4	Sell		311,175	146	LSE
03:52:30	77.35	70	AT	77.35	77.4	Sell		308,691	145	LSE
03:52:30	77.4	9513	AT	77.4	77.5	Sell		308,621	144	LSE
03:52:30	77.4	6070	AT	77.4	77.5	Sell		299,108	143	LSE
03:45:01	77.511	10	O	77.4	77.55	Buy		293,038	142	LSE
03:43:43	77.479	15000	O	77.45	77.55	Sell		293,028	141	LSE
03:43:34	77.45	1083	AT	77.4	77.45	Buy		278,028	140	LSE
03:43:34	77.45	4300	AT	77.4	77.45	Buy		276,945	139	LSE
03:42:57	77.425	1015	O	77.4	77.45	Buy		272,645	138	LSE
03:41:56	77.4	1090	AT	77.3	77.4	Buy		271,630	137	LSE
03:41:56	77.4	2237	AT	77.3	77.4	Buy		270,540	136	LSE
03:41:56	77.4	2350	AT	77.3	77.4	Buy		268,303	135	LSE
03:41:56	77.4	2236	AT	77.3	77.4	Buy		265,953	134	LSE
03:41:56	77.4	5414	AT	77.3	77.4	Buy		263,717	133	LSE
03:41:39	77.3	323	AT	77.3	77.4	Sell		258,303	132	LSE
03:41:39	77.3	642	AT	77.3	77.4	Sell		257,980	131	LSE
03:41:39	77.35	6800	AT	77.25	77.35	Buy		257,338	130	LSE
03:41:39	77.35	1661	AT	77.25	77.35	Buy		250,538	129	LSE
03:41:39	77.35	2329	AT	77.25	77.35	Buy		248,877	128	LSE
03:40:48	77.3	53	AT	77.25	77.3	Buy		246,548	127	LSE
03:40:48	77.3	121	AT	77.25	77.3	Buy		246,495	126	LSE
03:40:48	77.3	4299	AT	77.25	77.3	Buy		246,374	125	LSE
03:40:48	77.3	641	AT	77.25	77.3	Buy		242,075	124	LSE
03:40:48	77.35	2236	AT	77.25	77.35	Buy		241,434	123	LSE
03:40:48	77.35	2900	AT	77.35	77.4	Sell		239,198	122	LSE
03:40:48	77.4	587	AT	77.4	77.45	Sell		236,298	121	LSE
03:40:48	77.4	1645	AT	77.4	77.45	Sell		235,711	120	LSE
03:40:48	77.4	2236	AT	77.4	77.5	Sell		234,066	119	LSE
03:38:11	77.4	193	O	77.4	77.55	Sell		231,830	118	LSE
03:33:35	77.4	7	O	77.4	77.55	Sell		231,637	117	LSE
03:31:42	77.5	100	O	77.4	77.5	Buy		231,630	116	LSE
03:31:42	77.45	7	AT	77.4	77.45	Buy		231,530	115	LSE
03:31:42	77.55	5581	AT	77.55	77.6	Sell		231,523	114	LSE
03:31:42	77.55	10105	AT	77.55	77.6	Sell		225,942	113	LSE
03:31:42	77.55	6700	AT	77.55	77.6	Sell		215,837	112	LSE
03:31:40	77.55	753	AT	77.55	77.6	Sell		209,137	111	LSE
03:31:40	77.55	3989	AT	77.5	77.55	Buy		208,384	110	LSE
03:31:40	77.55	2514	AT	77.5	77.55	Buy		204,395	109	LSE
03:31:40	77.55	939	AT	77.5	77.55	Buy		201,881	108	LSE
03:30:01	77.568	2	O	77.5	77.6	Buy		200,942	107	LSE
03:26:57	77.55	3096	AT	77.5	77.55	Buy		200,940	106	LSE
03:26:57	77.55	98	AT	77.5	77.55	Buy		197,844	105	LSE
03:26:57	77.5	2610	O	77.5	77.55	Sell		197,746	104	LSE
03:26:57	77.55	4623	AT	77.5	77.55	Buy		195,136	103	LSE
03:26:57	77.5	1	AT	77.5	77.6	Sell		190,513	102	LSE
03:25:07	77.55	11783	AT	77.55	77.65	Sell		190,512	101	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