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
      101,877.55
      0.41%
      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.
      08:27:39 73.65 263 AT 73.6 73.65 Buy
      		2,374,511 451 LSE
      08:23:07 73.65 5029 O 73.5 73.65 Buy
      		2,374,248 450 LSE
      08:23:01 73.5 1280 AT 73.45 73.5 Buy
      		2,369,219 449 LSE
      08:23:01 73.5 913 AT 73.4 73.5 Buy
      		2,367,939 448 LSE
      08:23:01 73.5 913 AT 73.4 73.5 Buy
      		2,367,026 447 LSE
      08:23:01 73.45 121 AT 73.45 73.5 Sell
      		2,366,113 446 LSE
      08:23:01 73.45 1193 AT 73.45 73.5 Sell
      		2,365,992 445 LSE
      08:23:01 73.45 2975 AT 73.45 73.5 Sell
      		2,364,799 444 LSE
      08:22:58 73.45 11 AT 73.4 73.45 Buy
      		2,361,824 443 LSE
      08:22:56 73.3 128016 O 73.4 73.45 Sell
      		2,361,813 442 LSE
      08:22:56 73.421 10000 O 73.4 73.45 Sell
      		2,233,797 441 LSE
      08:22:55 73.4 2975 O 73.4 73.45 Sell
      		2,223,797 440 LSE
      08:22:55 73.4 1833 AT 73.35 73.4 Buy
      		2,220,822 439 LSE
      08:22:55 73.4 5400 AT 73.35 73.4 Buy
      		2,218,989 438 LSE
      08:22:55 73.35 2975 AT 73.35 73.45 Sell
      		2,213,589 437 LSE
      08:22:54 73.35 1899 AT 73.3 73.35 Buy
      		2,210,614 436 LSE
      08:21:42 73.2 3 O 73.2 73.3 Sell
      		2,208,715 435 LSE
      08:18:38 73.221 3000 O 73.2 73.3 Sell
      		2,208,712 434 LSE
      08:13:40 73.25 1951 AT 73.2 73.25 Buy
      		2,205,712 433 LSE
      08:13:39 73.25 769 AT 73.25 73.3 Sell
      		2,203,761 432 LSE
      08:13:39 73.25 3422 AT 73.2 73.25 Buy
      		2,202,992 431 LSE
      08:13:39 73.25 1400 AT 73.25 73.3 Sell
      		2,199,570 430 LSE
      08:13:39 73.25 3422 AT 73.25 73.3 Sell
      		2,198,170 429 LSE
      08:13:39 73.25 59 AT 73.25 73.3 Sell
      		2,194,748 428 LSE
      08:13:39 73.25 25 AT 73.25 73.3 Sell
      		2,194,689 427 LSE
      08:13:33 73.25 5686 O 73.25 73.3 Sell
      		2,194,664 426 LSE
      08:13:19 73.3 82504 O 73.25 73.3 Buy
      		2,188,978 425 LSE
      08:13:09 73.3 7590 AT 73.3 73.35 Sell
      		2,106,474 424 LSE
      08:13:09 73.3 408 AT 73.3 73.35 Sell
      		2,098,884 423 LSE
      08:13:09 73.3 4000 AT 73.3 73.35 Sell
      		2,098,476 422 LSE
      08:13:09 73.3 55950 O 73.3 73.35 Sell
      		2,094,476 421 LSE
      08:13:09 73.3 55950 O 73.3 73.35 Sell
      		2,038,526 420 LSE
      08:13:06 73.3 110 AT 73.25 73.3 Buy
      		1,982,576 419 LSE
      08:13:03 73.3 20000 O 73.25 73.35
      		1,982,466 418 LSE
      08:13:03 73.3 3422 AT 73.25 73.3 Buy
      		1,962,466 417 LSE
      08:13:03 73.3 2873 AT 73.25 73.3 Buy
      		1,959,044 416 LSE
      08:13:03 73.3 354 AT 73.25 73.3 Buy
      		1,956,171 415 LSE
      08:13:03 73.3 129 AT 73.25 73.3 Buy
      		1,955,817 414 LSE
      08:11:23 73.256 6732 O 73.25 73.3 Sell
      		1,955,688 413 LSE
      08:08:08 73.3 310 O 73.2 73.3 Buy
      		1,948,956 412 LSE
      08:04:20 73.234 7000 O 73.2 73.3 Sell
      		1,948,646 411 LSE
      08:04:13 73.3 272 O 73.2 73.3 Buy
      		1,941,646 410 LSE
      08:04:13 73.3 135 O 73.2 73.3 Buy
      		1,941,374 409 LSE
      08:04:06 73.234 1374 O 73.2 73.3 Sell
      		1,941,239 408 LSE
      08:03:17 73.3 5 O 73.2 73.3 Buy
      		1,939,865 407 LSE
      08:02:10 73.3 2 O 73.2 73.3 Buy
      		1,939,860 406 LSE
      08:01:40 73.3 14 O 73.2 73.3 Buy
      		1,939,858 405 LSE
      08:00:27 73.2 168 AT 73.15 73.2 Buy
      		1,939,844 404 LSE
      08:00:27 73.2 339 AT 73.15 73.2 Buy
      		1,939,676 403 LSE
      08:00:27 73.2 171 AT 73.15 73.2 Buy
      		1,939,337 402 LSE
      08:00:27 73.2 1972 AT 73.15 73.2 Buy
      		1,939,166 401 LSE

      Your Recent History

      LSE
      ITV
      Itv
      Delayed Upgrade Clock