Itv (ITV) - Trades - ADVFN

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)

80.00

0.25

(0.31%)

Closed March 30 11:30AM

Delayed by 15 minutes

Last trades on 01/03/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:35:57	72.65	133	O	72.65	72.75	Sell		4,350,346	842	LSE
12:33:16	72.7	221	O	72.65	72.75			4,350,213	841	LSE
12:29:58	72.4	11	O	72.65	72.75	Sell		4,349,992	840	LSE
12:29:58	72.4	1	O	72.65	72.75	Sell		4,349,981	839	LSE
12:27:37	72.5	27	O	72.65	72.75	Sell		4,349,980	838	LSE
12:01:02	72.65	25	O	72.65	72.75	Sell		4,349,953	837	LSE
12:00:57	72.65	10	O	72.65	72.75	Sell		4,349,928	836	LSE
11:47:02	72.82	47562	O	72.65	72.75	Buy		4,349,918	835	LSE
11:35:22	72.6	20139	O	72.65	72.75	Sell		4,302,356	834	LSE
11:35:22	72.6	1249381	UT	72.65	72.75	Sell		4,282,217	833	LSE
11:29:53	72.7	5400	AT	72.7	72.75	Sell		3,032,836	832	LSE
11:29:21	72.665	30000	O	72.6	72.7	Buy		3,027,436	831	LSE
11:28:11	72.65	3220	AT	72.6	72.65	Buy		2,997,436	830	LSE
11:26:41	72.65	4063	AT	72.65	72.7	Sell		2,994,216	829	LSE
11:26:41	72.65	1919	AT	72.65	72.7	Sell		2,990,153	828	LSE
11:25:08	72.636	2000	O	72.6	72.7	Sell		2,988,234	827	LSE
11:24:56	72.6	2929	O	72.6	72.7	Sell		2,986,234	826	LSE
11:24:56	72.6	2929	O	72.6	72.7	Sell		2,983,305	825	LSE
11:24:55	72.65	3300	AT	72.6	72.65	Buy		2,980,376	824	LSE
11:24:55	72.65	1048	AT	72.6	72.65	Buy		2,977,076	823	LSE
11:24:55	72.65	1096	AT	72.6	72.65	Buy		2,976,028	822	LSE
11:24:55	72.65	1187	AT	72.6	72.65	Buy		2,974,932	821	LSE
11:24:55	72.65	3913	AT	72.6	72.65	Buy		2,973,745	820	LSE
11:24:55	72.65	8375	AT	72.6	72.65	Buy		2,969,832	819	LSE
11:24:55	72.6	15660	AT	72.6	72.65	Sell		2,961,457	818	LSE
11:24:55	72.6	6909	AT	72.6	72.65	Sell		2,945,797	817	LSE
11:24:53	72.6	5091	AT	72.6	72.65	Sell		2,938,888	816	LSE
11:24:53	72.6	15660	AT	72.6	72.65	Sell		2,933,797	815	LSE
11:24:53	72.6	12000	AT	72.6	72.65	Sell		2,918,137	814	LSE
11:24:53	72.6	9415	AT	72.6	72.65	Sell		2,906,137	813	LSE
11:24:53	72.6	9756	AT	72.6	72.65	Sell		2,896,722	812	LSE
11:24:53	72.6	1049	AT	72.6	72.65	Sell		2,886,966	811	LSE
11:24:53	72.6	47	AT	72.6	72.65	Sell		2,885,917	810	LSE
11:24:53	72.6	5100	AT	72.6	72.65	Sell		2,885,870	809	LSE
11:24:53	72.6	4853	AT	72.6	72.65	Sell		2,880,770	808	LSE
11:24:46	72.665	1321	O	72.6	72.7	Buy		2,875,917	807	LSE
11:22:59	72.652	4707	O	72.6	72.7	Buy		2,874,596	806	LSE
11:22:40	72.7	2	O	72.6	72.7	Buy		2,869,889	805	LSE
11:20:41	72.65	145	AT	72.6	72.65	Buy		2,869,887	804	LSE
11:20:27	72.65	2154	AT	72.65	72.7	Sell		2,869,742	803	LSE
11:20:27	72.65	515	AT	72.65	72.7	Sell		2,867,588	802	LSE
11:20:27	72.65	12000	AT	72.65	72.7	Sell		2,867,073	801	LSE
11:20:27	72.65	526	AT	72.65	72.7	Sell		2,855,073	800	LSE
11:20:27	72.65	3766	AT	72.65	72.7	Sell		2,854,547	799	LSE
11:20:27	72.65	627	AT	72.65	72.7	Sell		2,850,781	798	LSE
11:20:27	72.65	11912	AT	72.65	72.7	Sell		2,850,154	797	LSE
11:20:14	72.65	88	AT	72.65	72.7	Sell		2,838,242	796	LSE
11:20:13	72.65	3047	O	72.65	72.7	Sell		2,838,154	795	LSE
11:20:13	72.65	3047	O	72.65	72.7	Sell		2,835,107	794	LSE
11:20:13	72.65	1007	AT	72.6	72.65	Buy		2,832,060	793	LSE
11:20:13	72.65	4600	AT	72.6	72.65	Buy		2,831,053	792	LSE
11:20:13	72.65	1073	AT	72.6	72.65	Buy		2,826,453	791	LSE
11:20:12	72.6	2177	AT	72.6	72.65	Sell		2,825,380	790	LSE
11:20:12	72.6	9406	AT	72.55	72.65			2,823,203	789	LSE
11:20:12	72.6	5053	AT	72.6	72.65	Sell		2,813,797	788	LSE
11:20:12	72.6	12000	AT	72.6	72.65	Sell		2,808,744	787	LSE
11:20:12	72.6	201	AT	72.6	72.65	Sell		2,796,744	786	LSE
11:20:12	72.6	1245	AT	72.6	72.65	Sell		2,796,543	785	LSE
11:20:12	72.6	12000	AT	72.6	72.65	Sell		2,795,298	784	LSE
11:20:12	72.6	1662	AT	72.6	72.65	Sell		2,783,298	783	LSE
11:20:12	72.6	207	AT	72.6	72.65	Sell		2,781,636	782	LSE
11:20:12	72.6	12000	AT	72.6	72.65	Sell		2,781,429	781	LSE
11:20:12	72.6	12430	AT	72.6	72.65	Sell		2,769,429	780	LSE
11:20:12	72.6	5100	AT	72.6	72.65	Sell		2,756,999	779	LSE
11:20:12	72.6	5356	AT	72.6	72.65	Sell		2,751,899	778	LSE
11:19:07	72.65	5356	AT	72.65	72.7	Sell		2,746,543	777	LSE
11:19:07	72.65	353	AT	72.65	72.7	Sell		2,741,187	776	LSE
11:19:05	72.7	100	O	72.6	72.7	Buy		2,740,834	775	LSE
11:19:05	72.65	5356	AT	72.65	72.7	Sell		2,740,734	774	LSE
11:18:49	72.689	138	O	72.6	72.7	Buy		2,735,378	773	LSE
11:18:36	72.65	5941	AT	72.55	72.65	Buy		2,735,240	772	LSE
11:18:36	72.65	4284	AT	72.55	72.65	Buy		2,729,299	771	LSE
11:16:54	72.6	892	AT	72.6	72.65	Sell		2,725,015	770	LSE
11:16:54	72.6	1115	AT	72.6	72.65	Sell		2,724,123	769	LSE
11:16:54	72.6	330	AT	72.6	72.65	Sell		2,723,008	768	LSE
11:16:54	72.6	3670	AT	72.6	72.65	Sell		2,722,678	767	LSE
11:16:54	72.65	5100	AT	72.6	72.65	Buy		2,719,008	766	LSE
11:16:54	72.65	4284	AT	72.6	72.65	Buy		2,713,908	765	LSE
11:16:51	72.55	2875	O	72.55	72.65	Sell		2,709,624	764	LSE
11:16:51	72.55	2875	O	72.55	72.65	Sell		2,706,749	763	LSE
11:16:46	72.6	4284	AT	72.55	72.6	Buy		2,703,874	762	LSE
11:16:46	72.6	3147	AT	72.6	72.65	Sell		2,699,590	761	LSE
11:16:46	72.6	1023	AT	72.55	72.6	Buy		2,696,443	760	LSE
11:16:46	72.6	4284	AT	72.55	72.6	Buy		2,695,420	759	LSE
11:16:46	72.55	10557	AT	72.55	72.6	Sell		2,691,136	758	LSE
11:16:46	72.55	8571	AT	72.5	72.6			2,680,579	757	LSE
11:16:46	72.55	12000	AT	72.55	72.6	Sell		2,672,008	756	LSE
11:16:46	72.55	5100	AT	72.5	72.6			2,660,008	755	LSE
11:16:46	72.55	2314	AT	72.55	72.6	Sell		2,654,908	754	LSE
11:16:46	72.55	12000	AT	72.55	72.6	Sell		2,652,594	753	LSE
11:16:46	72.55	747	AT	72.55	72.6	Sell		2,640,594	752	LSE
11:16:46	72.55	1226	AT	72.55	72.6	Sell		2,639,847	751	LSE

Societe Generale Effekten

Societe Generale SA Bond...

Treasury 4 5% Gilt 7/9/2...

Virgin Galactic

Phoenix Digital Assets

Arbuthnot Banking

Poste Italiane S.p.a

NB Aurora SA SicafRaif

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