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
      101,747.30
      0.29%
      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.
      11:47:01 73.486 258976 O 73.7 73.8 Sell
      		7,021,085 821 LSE
      11:35:08 73.4 8768 O 73.7 73.8 Sell
      		6,762,109 820 LSE
      11:35:08 73.4 3495817 UT 73.7 73.8 Sell
      		6,753,341 819 LSE
      11:29:58 73.7 4 AT 73.7 73.8 Sell
      		3,257,524 818 LSE
      11:29:58 73.8 144 AT 73.7 73.8 Buy
      		3,257,520 817 LSE
      11:29:55 73.75 13 AT 73.75 73.8 Sell
      		3,257,376 816 LSE
      11:29:41 73.8 4713 AT 73.7 73.8 Buy
      		3,257,363 815 LSE
      11:29:38 73.75 837 AT 73.75 73.8 Sell
      		3,252,650 814 LSE
      11:29:38 73.75 2010 AT 73.7 73.75 Buy
      		3,251,813 813 LSE
      11:29:20 73.75 325 AT 73.7 73.75 Buy
      		3,249,803 812 LSE
      11:29:20 73.75 15000 O 73.7 73.75 Buy
      		3,249,478 811 LSE
      11:28:56 73.734 3500 O 73.7 73.75 Buy
      		3,234,478 810 LSE
      11:28:32 73.734 2686 O 73.7 73.75 Buy
      		3,230,978 809 LSE
      11:27:11 73.75 102 O 73.7 73.75 Buy
      		3,228,292 808 LSE
      11:26:27 73.75 1540 O 73.7 73.75 Buy
      		3,228,190 807 LSE
      11:25:58 73.7 1 O 73.7 73.75 Sell
      		3,226,650 806 LSE
      11:25:58 73.75 2 O 73.7 73.75 Buy
      		3,226,649 805 LSE
      11:25:17 73.734 1349 O 73.7 73.75 Buy
      		3,226,647 804 LSE
      11:24:44 73.75 3 O 73.7 73.75 Buy
      		3,225,298 803 LSE
      11:24:12 73.7 35 AT 73.7 73.75 Sell
      		3,225,295 802 LSE
      11:24:12 73.7 821 AT 73.7 73.75 Sell
      		3,225,260 801 LSE
      11:22:51 73.7 3873 AT 73.7 73.75 Sell
      		3,224,439 800 LSE
      11:22:51 73.7 450 AT 73.7 73.75 Sell
      		3,220,566 799 LSE
      11:22:09 73.75 1034 AT 73.7 73.75 Buy
      		3,220,116 798 LSE
      11:22:09 73.75 3414 AT 73.7 73.75 Buy
      		3,219,082 797 LSE
      11:22:09 73.75 2823 AT 73.7 73.75 Buy
      		3,215,668 796 LSE
      11:22:09 73.75 791 AT 73.7 73.75 Buy
      		3,212,845 795 LSE
      11:22:09 73.75 834 AT 73.7 73.75 Buy
      		3,212,054 794 LSE
      11:22:08 73.75 3873 AT 73.75 73.8 Sell
      		3,211,220 793 LSE
      11:22:08 73.75 56 AT 73.75 73.8 Sell
      		3,207,347 792 LSE
      11:22:08 73.75 1477 AT 73.75 73.8 Sell
      		3,207,291 791 LSE
      11:22:08 73.75 5100 AT 73.75 73.8 Sell
      		3,205,814 790 LSE
      11:22:08 73.75 450 AT 73.75 73.8 Sell
      		3,200,714 789 LSE
      11:20:49 73.8 718 AT 73.7 73.8 Buy
      		3,200,264 788 LSE
      11:20:49 73.8 2519 AT 73.7 73.8 Buy
      		3,199,546 787 LSE
      11:20:18 73.77 2692 O 73.7 73.8 Buy
      		3,197,027 786 LSE
      11:20:10 73.75 766 AT 73.75 73.8 Sell
      		3,194,335 785 LSE
      11:20:10 73.75 3873 AT 73.75 73.8 Sell
      		3,193,569 784 LSE
      11:18:12 73.8 2581 AT 73.7 73.8 Buy
      		3,189,696 783 LSE
      11:18:00 73.72 2718 O 73.7 73.8 Sell
      		3,187,115 782 LSE
      11:17:12 73.8 285 AT 73.7 73.8 Buy
      		3,184,397 781 LSE
      11:17:12 73.8 3234 AT 73.7 73.8 Buy
      		3,184,112 780 LSE
      11:15:11 73.75 3463 AT 73.7 73.75 Buy
      		3,180,878 779 LSE
      11:15:07 73.7 3873 AT 73.7 73.75 Sell
      		3,177,415 778 LSE
      11:15:03 73.7 125 AT 73.7 73.75 Sell
      		3,173,542 777 LSE
      11:15:02 73.7 308 AT 73.7 73.75 Sell
      		3,173,417 776 LSE
      11:15:02 73.7 3873 AT 73.7 73.75 Sell
      		3,173,109 775 LSE
      11:15:02 73.7 420 AT 73.7 73.75 Sell
      		3,169,236 774 LSE
      11:15:00 73.7 312 AT 73.7 73.8 Sell
      		3,168,816 773 LSE
      11:15:00 73.7 8175 AT 73.7 73.8 Sell
      		3,168,504 772 LSE
      11:15:00 73.7 3097 AT 73.7 73.8 Sell
      		3,160,329 771 LSE
      11:14:11 73.8 2346 AT 73.7 73.8 Buy
      		3,157,232 770 LSE
      11:13:24 73.8 3 O 73.7 73.8 Buy
      		3,154,886 769 LSE
      11:13:11 73.75 3873 AT 73.75 73.8 Sell
      		3,154,883 768 LSE
      11:12:33 73.721 8479 O 73.7 73.8 Sell
      		3,151,010 767 LSE
      11:11:11 73.8 2620 AT 73.7 73.8 Buy
      		3,142,531 766 LSE
      11:11:11 73.8 664 AT 73.7 73.8 Buy
      		3,139,911 765 LSE
      11:10:11 73.8 2433 AT 73.7 73.8 Buy
      		3,139,247 764 LSE
      11:09:30 73.75 6 AT 73.75 73.8 Sell
      		3,136,814 763 LSE
      11:09:11 73.75 3500 AT 73.7 73.75 Buy
      		3,136,808 762 LSE
      11:09:11 73.75 516 AT 73.7 73.75 Buy
      		3,133,308 761 LSE
      11:08:29 73.75 1903 AT 73.75 73.8 Sell
      		3,132,792 760 LSE
      11:08:29 73.75 1903 AT 73.75 73.8 Sell
      		3,130,889 759 LSE
      11:08:29 73.75 1903 AT 73.75 73.8 Sell
      		3,128,986 758 LSE
      11:08:29 73.75 3000 AT 73.75 73.8 Sell
      		3,127,083 757 LSE
      11:08:29 73.75 5423 AT 73.75 73.8 Sell
      		3,124,083 756 LSE
      11:08:16 73.75 5100 AT 73.75 73.8 Sell
      		3,118,660 755 LSE
      11:08:16 73.75 3097 AT 73.75 73.8 Sell
      		3,113,560 754 LSE
      11:08:16 73.75 1208 AT 73.7 73.75 Buy
      		3,110,463 753 LSE
      11:08:16 73.75 4581 AT 73.75 73.8 Sell
      		3,109,255 752 LSE
      11:08:16 73.75 3097 AT 73.75 73.8 Sell
      		3,104,674 751 LSE

      Your Recent History

      LSE
      ITV
      Itv
      Delayed Upgrade Clock