ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      6,051.09
      0.00%
      US Tech 100
      21,191.20
      0.62%
      Dow Jones
      43,828.06
      -0.20%
      Brent Oil
      74.135
      0.00%
      Bitcoin
      101,514.06
      0.06%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Itv Plc (ITV)

      7. Itv Plc (ITV) Trades

      Itv Plc

      Itv Plc (ITV)

      ICTV Brands Inc
      74.35
      -0.05
      (-0.07%)
      Closed December 14 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest ITV Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      14:11:14 74.2 36 O 74.3 74.4 Sell
      		8,833,898 940 LSE
      13:42:00 74.25 10 O 74.3 74.4 Sell
      		8,833,862 939 LSE
      13:15:25 74.4 14 O 74.3 74.4 Buy
      		8,833,852 938 LSE
      12:59:34 74.3 3 O 74.3 74.4 Sell
      		8,833,838 937 LSE
      12:58:35 74.2 5 O 74.3 74.4 Sell
      		8,833,835 936 LSE
      11:47:05 74.24 217387 O 74.3 74.4 Sell
      		8,833,830 935 LSE
      11:40:13 73.919 12553 O 74.3 74.4 Sell
      		8,616,443 934 LSE
      11:40:13 73.919 228972 O 74.3 74.4 Sell
      		8,603,890 933 LSE
      11:39:54 73.919 34712 O 74.3 74.4 Sell
      		8,374,918 932 LSE
      11:39:35 73.919 181707 O 74.3 74.4 Sell
      		8,340,206 931 LSE
      11:35:56 73.919 228972 O 74.3 74.4 Sell
      		8,158,499 930 LSE
      11:35:54 74.3 11486 O 74.3 74.4 Sell
      		7,929,527 929 LSE
      11:35:54 74.3 1775 O 74.3 74.4 Sell
      		7,918,041 928 LSE
      11:35:51 74.3 6180 O 74.3 74.4 Sell
      		7,916,266 927 LSE
      11:35:51 74.3 2350 O 74.3 74.4 Sell
      		7,910,086 926 LSE
      11:35:49 74.3 3420 O 74.3 74.4 Sell
      		7,907,736 925 LSE
      11:35:23 74.3 1388 O 74.3 74.4 Sell
      		7,904,316 924 LSE
      11:35:23 74.3 2447408 UT 74.3 74.4 Sell
      		7,902,928 923 LSE
      11:29:50 74.4 224 O 74.3 74.4 Buy
      		5,455,520 922 LSE
      11:29:28 74.3 20 O 74.3 74.4 Sell
      		5,455,296 921 LSE
      11:29:28 74.3 790 O 74.3 74.4 Sell
      		5,455,276 920 LSE
      11:28:26 74.32 2824 O 74.3 74.4 Sell
      		5,454,486 919 LSE
      11:27:58 74.35 800 AT 74.35 74.4 Sell
      		5,451,662 918 LSE
      11:27:58 74.35 5100 AT 74.35 74.4 Sell
      		5,450,862 917 LSE
      11:27:58 74.35 5096 AT 74.35 74.4 Sell
      		5,445,762 916 LSE
      11:27:57 74.4 1715 AT 74.35 74.4 Buy
      		5,440,666 915 LSE
      11:27:57 74.4 3225 AT 74.35 74.4 Buy
      		5,438,951 914 LSE
      11:27:57 74.4 4216 AT 74.35 74.4 Buy
      		5,435,726 913 LSE
      11:27:57 74.4 864 AT 74.4 74.45 Sell
      		5,431,510 912 LSE
      11:27:57 74.4 4903 AT 74.4 74.5 Sell
      		5,430,646 911 LSE
      11:27:57 74.4 2133 AT 74.4 74.5 Sell
      		5,425,743 910 LSE
      11:27:57 74.4 894 AT 74.4 74.5 Sell
      		5,423,610 909 LSE
      11:27:57 74.4 5100 AT 74.4 74.5 Sell
      		5,422,716 908 LSE
      11:27:57 74.4 710 AT 74.4 74.5 Sell
      		5,417,616 907 LSE
      11:27:57 74.4 1600 AT 74.4 74.5 Sell
      		5,416,906 906 LSE
      11:27:57 74.4 5096 AT 74.4 74.5 Sell
      		5,415,306 905 LSE
      11:27:57 74.4 832 AT 74.4 74.5 Sell
      		5,410,210 904 LSE
      11:27:57 74.45 5132 AT 74.4 74.45 Buy
      		5,409,378 903 LSE
      11:26:52 74.45 2978 AT 74.4 74.45 Buy
      		5,404,246 902 LSE
      11:26:52 74.45 5096 AT 74.4 74.45 Buy
      		5,401,268 901 LSE
      11:26:50 74.4 871 AT 74.4 74.45 Sell
      		5,396,172 900 LSE
      11:26:50 74.4 4261 AT 74.35 74.4 Buy
      		5,395,301 899 LSE
      11:26:50 74.4 783 AT 74.4 74.45 Sell
      		5,391,040 898 LSE
      11:26:50 74.4 54 AT 74.4 74.45 Sell
      		5,390,257 897 LSE
      11:26:50 74.4 837 AT 74.4 74.45 Sell
      		5,390,203 896 LSE
      11:26:50 74.45 1569 AT 74.45 74.5 Sell
      		5,389,366 895 LSE
      11:26:50 74.45 3439 AT 74.35 74.45 Buy
      		5,387,797 894 LSE
      11:26:50 74.45 47123 AT 74.35 74.45 Buy
      		5,384,358 893 LSE
      11:26:50 74.45 781 AT 74.35 74.45 Buy
      		5,337,235 892 LSE
      11:26:50 74.45 928 AT 74.35 74.45 Buy
      		5,336,454 891 LSE
      11:26:50 74.45 4075 AT 74.35 74.45 Buy
      		5,335,526 890 LSE
      11:26:50 74.4 8490 AT 74.35 74.4 Buy
      		5,331,451 889 LSE
      11:26:50 74.4 2765 AT 74.35 74.4 Buy
      		5,322,961 888 LSE
      11:26:48 74.4 395 AT 74.35 74.4 Buy
      		5,320,196 887 LSE
      11:26:48 74.4 7320 AT 74.35 74.4 Buy
      		5,319,801 886 LSE
      11:26:48 74.4 5096 AT 74.35 74.4 Buy
      		5,312,481 885 LSE
      11:26:48 74.4 3500 AT 74.35 74.4 Buy
      		5,307,385 884 LSE
      11:26:35 74.4 68 O 74.3 74.4 Buy
      		5,303,885 883 LSE
      11:26:00 74.35 2339 AT 74.3 74.35 Buy
      		5,303,817 882 LSE
      11:26:00 74.35 4410 AT 74.3 74.35 Buy
      		5,301,478 881 LSE
      11:26:00 74.35 853 AT 74.3 74.35 Buy
      		5,297,068 880 LSE
      11:26:00 74.35 3200 AT 74.3 74.35 Buy
      		5,296,215 879 LSE
      11:26:00 74.35 767 AT 74.3 74.35 Buy
      		5,293,015 878 LSE
      11:25:16 74.315 3000 O 74.25 74.35 Buy
      		5,292,248 877 LSE
      11:24:37 74.3 46814 O 74.25 74.35
      		5,289,248 876 LSE
      11:24:26 74.315 4010 O 74.25 74.35 Buy
      		5,242,434 875 LSE
      11:24:00 74.35 1032 AT 74.25 74.35 Buy
      		5,238,424 874 LSE
      11:23:36 74.3 794 AT 74.25 74.3 Buy
      		5,237,392 873 LSE
      11:23:36 74.3 4852 AT 74.25 74.3 Buy
      		5,236,598 872 LSE
      11:23:36 74.25 96 AT 74.25 74.3 Sell
      		5,231,746 871 LSE
      11:23:35 74.315 1340 O 74.25 74.35 Buy
      		5,231,650 870 LSE
      11:23:18 74.3 100 AT 74.3 74.35 Sell
      		5,230,310 869 LSE
      11:23:18 74.3 1847 AT 74.3 74.35 Sell
      		5,230,210 868 LSE
      11:23:18 74.3 100 AT 74.3 74.35 Sell
      		5,228,363 867 LSE
      11:23:18 74.3 5096 AT 74.25 74.3 Buy
      		5,228,263 866 LSE
      11:23:18 74.3 5300 AT 74.25 74.3 Buy
      		5,223,167 865 LSE
      11:23:18 74.3 284 AT 74.3 74.35 Sell
      		5,217,867 864 LSE
      11:23:18 74.3 3491 AT 74.3 74.35 Sell
      		5,217,583 863 LSE
      11:23:18 74.3 14196 AT 74.3 74.35 Sell
      		5,214,092 862 LSE
      11:23:00 74.35 213 AT 74.3 74.35 Buy
      		5,199,896 861 LSE
      11:23:00 74.35 4600 AT 74.3 74.35 Buy
      		5,199,683 860 LSE
      11:22:20 74.333 72 O 74.3 74.35 Buy
      		5,195,083 859 LSE
      11:22:05 74.35 2383 AT 74.3 74.35 Buy
      		5,195,011 858 LSE
      11:21:38 74.35 1606 AT 74.3 74.35 Buy
      		5,192,628 857 LSE
      11:21:34 74.3 5096 AT 74.3 74.35 Sell
      		5,191,022 856 LSE
      11:21:34 74.3 5096 AT 74.25 74.3 Buy
      		5,185,926 855 LSE
      11:21:34 74.25 5000 AT 74.25 74.35 Sell
      		5,180,830 854 LSE
      11:20:18 74.3 244 AT 74.3 74.35 Sell
      		5,175,830 853 LSE
      11:20:18 74.3 4187 AT 74.3 74.35 Sell
      		5,175,586 852 LSE
      11:20:18 74.3 5096 AT 74.3 74.35 Sell
      		5,171,399 851 LSE

      Your Recent History

      LSE
      ITV
      Itv
      Delayed Upgrade Clock