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)

73.95

0.30

( 0.41% )

Updated: 03:32:09

Delayed by 15 minutes

Trade 142 - 51 (03:46-03:08)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:46:12	73.847	14000	O	73.75	73.9	Buy		413,777	142	LSE
03:44:50	73.847	20000	O	73.75	73.9	Buy		399,777	141	LSE
03:43:53	73.85	100000	O	73.7	73.85	Buy		379,777	140	LSE
03:43:38	73.85	2724	AT	73.75	73.85	Buy		279,777	139	LSE
03:43:38	73.85	3430	AT	73.75	73.85	Buy		277,053	138	LSE
03:43:38	73.85	385	AT	73.75	73.85	Buy		273,623	137	LSE
03:42:57	73.75	6200	O	73.7	73.8			273,238	136	LSE
03:42:57	73.75	1854	AT	73.75	73.8	Sell		267,038	135	LSE
03:42:57	73.75	4346	AT	73.75	73.85	Sell		265,184	134	LSE
03:40:19	73.8	508	AT	73.8	73.95	Sell		260,838	133	LSE
03:40:19	73.8	150	AT	73.8	73.95	Sell		260,330	132	LSE
03:39:04	73.9	750	AT	73.9	74.05	Sell		260,180	131	LSE
03:39:04	73.9	4085	AT	73.9	74.05	Sell		259,430	130	LSE
03:38:35	74.0	1	O	73.85	74.0	Buy		255,345	129	LSE
03:38:02	73.85	3	O	73.85	74.0	Sell		255,344	128	LSE
03:38:01	73.85	7	O	73.85	74.0	Sell		255,341	127	LSE
03:35:46	73.9	1256	AT	73.9	73.95	Sell		255,334	126	LSE
03:35:46	73.9	1041	AT	73.9	73.95	Sell		254,078	125	LSE
03:35:45	73.95	301	AT	73.85	73.95	Buy		253,037	124	LSE
03:35:45	73.95	1430	AT	73.85	73.95	Buy		252,736	123	LSE
03:34:55	73.871	740	O	73.8	73.9	Buy		251,306	122	LSE
03:34:39	73.85	1356	AT	73.8	73.85	Buy		250,566	121	LSE
03:34:39	73.85	79	AT	73.8	73.85	Buy		249,210	120	LSE
03:34:09	73.9	1427	AT	73.85	73.9	Buy		249,131	119	LSE
03:34:07	74.0	14	O	73.85	73.9	Buy		247,704	118	LSE
03:34:07	73.9	14	O	73.85	73.9	Buy		247,690	117	LSE
03:34:07	73.9	4056	AT	73.9	74.0	Sell		247,676	116	LSE
03:32:48	73.971	2000	O	73.9	74.0	Buy		243,620	115	LSE
03:32:07	74.0	1898	O	73.9	74.0	Buy		241,620	114	LSE
03:32:06	73.95	2500	AT	73.95	74.1	Sell		239,722	113	LSE
03:30:30	74.0	1399	AT	73.9	74.0	Buy		237,222	112	LSE
03:30:30	74.0	1610	AT	73.85	74.0	Buy		235,823	111	LSE
03:28:15	74.0	2898	AT	73.85	74.0	Buy		234,213	110	LSE
03:28:15	74.0	411	AT	73.85	74.0	Buy		231,315	109	LSE
03:28:15	73.95	4825	AT	73.85	73.95	Buy		230,904	108	LSE
03:28:05	73.95	1	O	73.8	73.95	Buy		226,079	107	LSE
03:27:46	73.8	2037	O	73.8	73.95	Sell		226,078	106	LSE
03:27:46	73.8	304	AT	73.8	73.95	Sell		224,041	105	LSE
03:27:46	73.8	4300	AT	73.8	73.95	Sell		223,737	104	LSE
03:27:46	73.85	5100	AT	73.7	73.85	Buy		219,437	103	LSE
03:27:46	73.85	1131	AT	73.7	73.85	Buy		214,337	102	LSE
03:27:46	73.85	1042	AT	73.7	73.85	Buy		213,206	101	LSE
03:26:45	73.7	4595	AT	73.7	73.85	Sell		212,164	100	LSE
03:26:45	73.75	520	AT	73.6	73.75	Buy		207,569	99	LSE
03:26:45	73.75	71	AT	73.6	73.75	Buy		207,049	98	LSE
03:26:45	73.75	34	AT	73.6	73.75	Buy		206,978	97	LSE
03:26:45	73.75	4284	AT	73.6	73.75	Buy		206,944	96	LSE
03:26:35	73.75	3266	O	73.6	73.75	Buy		202,660	95	LSE
03:26:35	73.75	1	O	73.55	73.75	Buy		199,394	94	LSE
03:24:47	73.662	28560	O	73.5	73.75	Buy		199,393	93	LSE
03:23:23	73.6	1092	AT	73.6	73.75	Sell		170,833	92	LSE
03:23:23	73.6	5315	AT	73.6	73.75	Sell		169,741	91	LSE
03:21:08	73.65	4	O	73.6	73.85	Sell		164,426	90	LSE
03:21:01	73.65	1	O	73.6	73.85	Sell		164,422	89	LSE
03:20:08	73.689	2196	O	73.6	73.85	Sell		164,421	88	LSE
03:19:33	73.763	17624	O	73.6	73.85	Buy		162,225	87	LSE
03:17:55	73.9	1	O	73.65	73.9	Buy		144,601	86	LSE
03:17:16	73.9	2	O	73.65	73.85	Buy		144,600	85	LSE
03:16:35	73.8	134	AT	73.65	73.8	Buy		144,598	84	LSE
03:16:35	73.8	1766	AT	73.65	73.8	Buy		144,464	83	LSE
03:15:32	73.8	1155	O	73.65	73.9	Buy		142,698	82	LSE
03:15:06	73.8	13	O	73.55	73.8	Buy		141,543	81	LSE
03:14:04	73.763	2142	O	73.6	73.85	Buy		141,530	80	LSE
03:11:27	73.75	1073	AT	73.55	73.75	Buy		139,388	79	LSE
03:11:27	73.75	975	AT	73.55	73.75	Buy		138,315	78	LSE
03:11:27	73.75	4542	AT	73.55	73.75	Buy		137,340	77	LSE
03:11:27	73.75	428	AT	73.5	73.75	Buy		132,798	76	LSE
03:11:06	73.75	7190	AT	73.55	73.75	Buy		132,370	75	LSE
03:10:59	73.65	3268	O	73.55	73.75			125,180	74	LSE
03:10:59	73.6	7190	AT	73.45	73.6	Buy		121,912	73	LSE
03:10:59	73.55	3100	AT	73.35	73.55	Buy		114,722	72	LSE
03:10:59	73.55	1166	AT	73.35	73.55	Buy		111,622	71	LSE
03:10:46	73.664	7403	O	73.35	73.55	Buy		110,456	70	LSE
03:10:21	73.55	1015	AT	73.55	73.75	Sell		103,053	69	LSE
03:10:21	73.55	983	AT	73.55	73.75	Sell		102,038	68	LSE
03:09:44	73.6	6201	AT	73.6	74.0	Sell		101,055	67	LSE
03:09:44	73.6	7673	AT	73.6	74.0	Sell		94,854	66	LSE
03:08:44	73.7	5700	AT	73.4	73.7	Buy		87,181	65	LSE
03:08:44	73.65	4700	AT	73.35	73.65	Buy		81,481	64	LSE
03:08:41	73.45	1105	AT	73.45	73.7	Sell		76,781	63	LSE
03:08:41	73.65	2388	AT	73.65	73.85	Sell		75,676	62	LSE
03:08:41	73.65	247	AT	73.65	73.85	Sell		73,288	61	LSE
03:08:37	74.25	8	O	73.65	73.85	Buy		73,041	60	LSE
03:08:37	73.7	1066	AT	73.7	74.0	Sell		73,033	59	LSE
03:08:37	73.7	933	AT	73.7	74.0	Sell		71,967	58	LSE
03:08:37	73.7	1152	AT	73.7	74.0	Sell		71,034	57	LSE
03:08:37	73.7	1031	AT	73.7	74.0	Sell		69,882	56	LSE
03:08:37	73.8	1016	AT	73.8	74.0	Sell		68,851	55	LSE
03:08:37	73.8	23944	AT	73.8	74.15	Sell		67,835	54	LSE
03:08:37	73.8	10000	AT	73.8	74.15	Sell		43,891	53	LSE
03:08:37	73.85	1112	AT	73.85	74.25	Sell		33,891	52	LSE
03:08:37	73.85	2086	AT	73.85	74.25	Sell		32,779	51	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