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
      101,758.43
      0.30%
      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.
      12:23:49 73.5 1 O 73.45 73.55
      		10,287,961 891 LSE
      11:47:01 73.395 257295 O 73.45 73.55 Sell
      		10,287,960 890 LSE
      11:40:40 73.25 11214 O 73.45 73.55 Sell
      		10,030,665 889 LSE
      11:36:37 73.25 192 AT 73.45 73.55 Sell
      		10,019,451 888 LSE
      11:35:07 73.25 5744 O 73.45 73.55 Sell
      		10,019,259 887 LSE
      11:35:07 73.25 3186354 UT 73.45 73.55 Sell
      		10,013,515 886 LSE
      11:31:03 73.45 11 O 73.45 73.55 Sell
      		6,827,161 885 LSE
      11:29:56 73.5 178 AT 73.5 73.55 Sell
      		6,827,150 884 LSE
      11:29:31 73.55 74 O 73.5 73.55 Buy
      		6,826,972 883 LSE
      11:29:19 73.55 955 AT 73.55 73.6 Sell
      		6,826,898 882 LSE
      11:29:19 73.55 1002 AT 73.55 73.6 Sell
      		6,825,943 881 LSE
      11:29:04 73.55 22760 O 73.5 73.6
      		6,824,941 880 LSE
      11:28:49 73.6 2720 AT 73.5 73.6 Buy
      		6,802,181 879 LSE
      11:28:49 73.55 857 AT 73.55 73.6 Sell
      		6,799,461 878 LSE
      11:28:49 73.55 4036 AT 73.55 73.6 Sell
      		6,798,604 877 LSE
      11:28:49 73.55 897 AT 73.55 73.6 Sell
      		6,794,568 876 LSE
      11:28:41 73.563 7432 O 73.5 73.6 Buy
      		6,793,671 875 LSE
      11:28:09 73.55 7471 AT 73.5 73.55 Buy
      		6,786,239 874 LSE
      11:28:09 73.55 1304 AT 73.5 73.55 Buy
      		6,778,768 873 LSE
      11:28:09 73.55 5659 AT 73.5 73.55 Buy
      		6,777,464 872 LSE
      11:28:09 73.55 3777 AT 73.5 73.55 Buy
      		6,771,805 871 LSE
      11:28:09 73.55 1285 AT 73.5 73.55 Buy
      		6,768,028 870 LSE
      11:27:31 73.5 164 AT 73.5 73.55 Sell
      		6,766,743 869 LSE
      11:25:40 73.55 4654 O 73.5 73.55 Buy
      		6,766,579 868 LSE
      11:25:39 73.55 2886 AT 73.5 73.55 Buy
      		6,761,925 867 LSE
      11:25:39 73.55 330 AT 73.5 73.55 Buy
      		6,759,039 866 LSE
      11:25:39 73.55 1270 AT 73.5 73.55 Buy
      		6,758,709 865 LSE
      11:25:39 73.55 2600 AT 73.5 73.55 Buy
      		6,757,439 864 LSE
      11:25:38 73.5 2449 AT 73.5 73.55 Sell
      		6,754,839 863 LSE
      11:25:37 73.5 3709 AT 73.5 73.55 Sell
      		6,752,390 862 LSE
      11:25:37 73.5 695 AT 73.45 73.5 Buy
      		6,748,681 861 LSE
      11:25:37 73.5 5100 AT 73.45 73.5 Buy
      		6,747,986 860 LSE
      11:25:37 73.5 527 AT 73.45 73.5 Buy
      		6,742,886 859 LSE
      11:25:37 73.5 4776 AT 73.45 73.5 Buy
      		6,742,359 858 LSE
      11:25:37 73.5 487 AT 73.45 73.5 Buy
      		6,737,583 857 LSE
      11:25:37 73.5 2120 AT 73.45 73.5 Buy
      		6,737,096 856 LSE
      11:25:37 73.5 9431 AT 73.45 73.5 Buy
      		6,734,976 855 LSE
      11:25:37 73.5 98 AT 73.45 73.5 Buy
      		6,725,545 854 LSE
      11:24:41 73.45 284 O 73.45 73.5 Sell
      		6,725,447 853 LSE
      11:23:39 73.45 2110 AT 73.45 73.5 Sell
      		6,725,163 852 LSE
      11:21:29 73.466 25000 O 73.45 73.5 Sell
      		6,723,053 851 LSE
      11:20:42 73.5 2001 AT 73.45 73.5 Buy
      		6,698,053 850 LSE
      11:20:42 73.5 2670 AT 73.45 73.5 Buy
      		6,696,052 849 LSE
      11:16:50 73.25 43 O 73.45 73.5 Sell
      		6,693,382 848 LSE
      11:16:49 73.5 3291 AT 73.45 73.5 Buy
      		6,693,339 847 LSE
      11:16:49 73.5 2779 AT 73.45 73.5 Buy
      		6,690,048 846 LSE
      11:16:17 73.5 9171 AT 73.45 73.5 Buy
      		6,687,269 845 LSE
      11:15:42 73.45 2939 AT 73.45 73.5 Sell
      		6,678,098 844 LSE
      11:15:36 73.5 372 AT 73.5 73.55 Sell
      		6,675,159 843 LSE
      11:15:36 73.5 959 AT 73.5 73.55 Sell
      		6,674,787 842 LSE
      11:15:36 73.5 7471 AT 73.5 73.55 Sell
      		6,673,828 841 LSE
      11:15:36 73.5 5100 AT 73.5 73.55 Sell
      		6,666,357 840 LSE
      11:15:36 73.5 6552 AT 73.5 73.55 Sell
      		6,661,257 839 LSE
      11:15:08 73.55 7471 AT 73.5 73.55 Buy
      		6,654,705 838 LSE
      11:15:08 73.55 174 AT 73.5 73.55 Buy
      		6,647,234 837 LSE
      11:15:08 73.55 12041 AT 73.5 73.55 Buy
      		6,647,060 836 LSE
      11:15:08 73.55 8435 AT 73.5 73.55 Buy
      		6,635,019 835 LSE
      11:15:08 73.55 806 AT 73.5 73.55 Buy
      		6,626,584 834 LSE
      11:15:08 73.55 4567 AT 73.5 73.55 Buy
      		6,625,778 833 LSE
      11:15:08 73.55 269 AT 73.5 73.55 Buy
      		6,621,211 832 LSE
      11:13:14 73.55 4552 AT 73.55 73.65 Sell
      		6,620,942 831 LSE
      11:13:14 73.55 5100 AT 73.55 73.65 Sell
      		6,616,390 830 LSE
      11:13:14 73.55 988 AT 73.55 73.65 Sell
      		6,611,290 829 LSE
      11:13:14 73.55 862 AT 73.55 73.65 Sell
      		6,610,302 828 LSE
      11:13:14 73.55 1148 AT 73.55 73.65 Sell
      		6,609,440 827 LSE
      11:12:28 73.65 14 O 73.55 73.65 Buy
      		6,608,292 826 LSE
      11:12:05 73.6 6 AT 73.55 73.6 Buy
      		6,608,278 825 LSE
      11:12:05 73.6 6 AT 73.55 73.6 Buy
      		6,608,272 824 LSE
      11:12:05 73.6 5151 AT 73.55 73.6 Buy
      		6,608,266 823 LSE
      11:12:05 73.6 984 AT 73.6 73.65 Sell
      		6,603,115 822 LSE
      11:12:05 73.6 4082 AT 73.6 73.65 Sell
      		6,602,131 821 LSE
      11:12:04 73.6 5968 AT 73.6 73.65 Sell
      		6,598,049 820 LSE
      11:12:03 73.6 5968 AT 73.6 73.65 Sell
      		6,592,081 819 LSE
      11:12:02 73.55 4820 AT 73.55 73.65 Sell
      		6,586,113 818 LSE
      11:12:02 73.6 166 AT 73.55 73.6 Buy
      		6,581,293 817 LSE
      11:12:02 73.6 1587 AT 73.55 73.6 Buy
      		6,581,127 816 LSE
      11:12:02 73.6 477 AT 73.55 73.6 Buy
      		6,579,540 815 LSE
      11:12:02 73.6 5893 AT 73.55 73.6 Buy
      		6,579,063 814 LSE
      11:12:02 73.6 769 AT 73.55 73.6 Buy
      		6,573,170 813 LSE
      11:12:02 73.6 3100 AT 73.55 73.6 Buy
      		6,572,401 812 LSE
      11:12:02 73.6 5968 AT 73.55 73.6 Buy
      		6,569,301 811 LSE
      11:12:02 73.6 1133 AT 73.55 73.6 Buy
      		6,563,333 810 LSE
      11:12:02 73.55 11560 AT 73.5 73.55 Buy
      		6,562,200 809 LSE
      11:09:19 73.55 5968 AT 73.55 73.6 Sell
      		6,550,640 808 LSE
      11:09:17 73.55 1151 AT 73.55 73.6 Sell
      		6,544,672 807 LSE
      11:09:17 73.55 1981 AT 73.55 73.6 Sell
      		6,543,521 806 LSE
      11:09:17 73.55 1438 AT 73.55 73.6 Sell
      		6,541,540 805 LSE
      11:09:14 73.6 20361 AT 73.55 73.6 Buy
      		6,540,102 804 LSE
      11:09:14 73.6 1434 AT 73.55 73.6 Buy
      		6,519,741 803 LSE
      11:09:14 73.6 5968 AT 73.55 73.6 Buy
      		6,518,307 802 LSE
      11:09:14 73.55 4530 AT 73.55 73.6 Sell
      		6,512,339 801 LSE

      Your Recent History

      LSE
      ITV
      Itv
      Delayed Upgrade Clock