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
      101,637.01
      0.18%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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.
      03:46:03 73.75 882 AT 73.7 73.75 Buy
      		278,172 101 LSE
      03:44:39 73.65 624 AT 73.6 73.65 Buy
      		277,290 100 LSE
      03:44:39 73.65 2214 AT 73.6 73.65 Buy
      		276,666 99 LSE
      03:44:39 73.65 1827 AT 73.6 73.65 Buy
      		274,452 98 LSE
      03:44:39 73.65 386 AT 73.6 73.65 Buy
      		272,625 97 LSE
      03:44:39 73.65 1 AT 73.6 73.65 Buy
      		272,239 96 LSE
      03:44:13 73.6 1939 AT 73.55 73.6 Buy
      		272,238 95 LSE
      03:44:13 73.55 10258 AT 73.5 73.55 Buy
      		270,299 94 LSE
      03:44:13 73.55 940 AT 73.55 73.65 Sell
      		260,041 93 LSE
      03:44:13 73.55 2300 AT 73.55 73.65 Sell
      		259,101 92 LSE
      03:44:13 73.6 27000 O 73.55 73.65
      		256,801 91 LSE
      03:44:03 73.583 12177 O 73.55 73.65 Sell
      		229,801 90 LSE
      03:38:50 73.615 6792 O 73.55 73.65 Buy
      		217,624 89 LSE
      03:37:51 73.55 2 O 73.55 73.65 Sell
      		210,832 88 LSE
      03:36:52 73.63 13581 O 73.55 73.65 Buy
      		210,830 87 LSE
      03:34:19 73.626 2000 O 73.55 73.7 Buy
      		197,249 86 LSE
      03:33:58 73.626 3395 O 73.55 73.7 Buy
      		195,249 85 LSE
      03:32:29 73.6 2939 AT 73.55 73.6 Buy
      		191,854 84 LSE
      03:32:29 73.6 550 AT 73.55 73.6 Buy
      		188,915 83 LSE
      03:32:29 73.6 281 AT 73.55 73.6 Buy
      		188,365 82 LSE
      03:32:29 73.6 202 AT 73.55 73.6 Buy
      		188,084 81 LSE
      03:31:14 73.65 2 AT 73.65 73.7 Sell
      		187,882 80 LSE
      03:30:26 73.7 705 AT 73.6 73.7 Buy
      		187,880 79 LSE
      03:28:53 73.65 380 AT 73.55 73.65 Buy
      		187,175 78 LSE
      03:28:30 73.67 13574 O 73.55 73.65 Buy
      		186,795 77 LSE
      03:27:56 73.716 12887 O 73.55 73.7 Buy
      		173,221 76 LSE
      03:27:33 73.7 12890 O 73.55 73.75 Buy
      		160,334 75 LSE
      03:26:21 73.65 3729 AT 73.55 73.65 Buy
      		147,444 74 LSE
      03:26:21 73.6 602 AT 73.5 73.6 Buy
      		143,715 73 LSE
      03:26:21 73.6 1120 AT 73.5 73.6 Buy
      		143,113 72 LSE
      03:26:21 73.6 300 AT 73.5 73.6 Buy
      		141,993 71 LSE
      03:26:21 73.6 320 AT 73.5 73.6 Buy
      		141,693 70 LSE
      03:26:21 73.6 1122 AT 73.5 73.6 Buy
      		141,373 69 LSE
      03:23:01 73.473 76 O 73.45 73.6 Sell
      		140,251 68 LSE
      03:22:48 73.492 5000 O 73.45 73.6 Sell
      		140,175 67 LSE
      03:22:25 73.6 1 O 73.45 73.6 Buy
      		135,175 66 LSE
      03:21:26 73.6 9 O 73.45 73.6 Buy
      		135,174 65 LSE
      03:21:23 73.563 11554 O 73.45 73.6 Buy
      		135,165 64 LSE
      03:21:12 73.6 6 O 73.45 73.6 Buy
      		123,611 63 LSE
      03:21:12 73.6 3 O 73.45 73.6 Buy
      		123,605 62 LSE
      03:20:55 73.45 1 O 73.45 73.6 Sell
      		123,602 61 LSE
      03:20:54 73.45 2 O 73.45 73.6 Sell
      		123,601 60 LSE
      03:20:46 73.6 1 O 73.45 73.6 Buy
      		123,599 59 LSE
      03:20:43 73.6 5 O 73.45 73.6 Buy
      		123,598 58 LSE
      03:19:07 73.567 20286 O 73.45 73.6 Buy
      		123,593 57 LSE
      03:17:26 73.6 2 O 73.45 73.6 Buy
      		103,307 56 LSE
      03:12:09 73.6 266 AT 73.6 73.7 Sell
      		103,305 55 LSE
      03:10:16 73.6 8000 O 73.6 73.65 Sell
      		103,039 54 LSE
      03:09:46 73.65 2 O 73.6 73.65 Buy
      		95,039 53 LSE
      03:09:06 73.6 773 O 73.6 73.7 Sell
      		95,037 52 LSE
      03:08:14 73.7 22 O 73.6 73.7 Buy
      		94,264 51 LSE

      Your Recent History

      LSE
      ITV
      Itv
      Delayed Upgrade Clock