ITV

ITV: 135.95 +1.70 (+1.27%) delayed: 11 Nov 2019, 18:45

Trade now

ITV Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-11-11 16:35:43 135.54 3,488,800 135.75 135.95 Sell 4,728,685 O
2019-11-11 16:35:09 135.95 3,301,514 135.90 135.95 Buy 4,488,408 UT
2019-11-11 16:29:56 135.65 1,848 135.40 131.85 Buy 2,507 O
2019-11-11 16:29:55 135.65 3,054 135.60 135.75 Sell 4,143 O
2019-11-11 16:29:53 135.70 120 135.60 135.75 Buy 163 O
2019-11-11 16:29:53 135.75 714 135.65 135.75 Buy 969 AT
2019-11-11 16:29:50 135.70 198 135.60 135.75 Buy 269 O
2019-11-11 16:29:46 135.75 61 135.60 135.75 Buy 83 O
2019-11-11 16:29:44 135.75 698 135.65 135.75 Buy 948 O
2019-11-11 16:29:34 135.72 3,684 135.65 135.75 Buy 5,000 O
2019-11-11 16:29:32 135.75 21 135.65 135.75 Buy 29 AT
2019-11-11 16:29:32 135.75 16 135.65 135.75 Buy 22 AT
2019-11-11 16:29:30 135.70 116 135.70 135.75 Sell 157 AT
2019-11-11 16:29:30 135.70 939 135.70 135.75 Sell 1,274 AT
2019-11-11 16:29:30 135.70 616 135.70 135.75 Sell 836 AT
2019-11-11 16:29:30 135.70 282 135.65 135.75 ? 383 O
2019-11-11 16:29:23 135.75 1,305 135.70 135.75 Buy 1,772 O
2019-11-11 16:29:19 135.70 276 135.70 135.75 Sell 375 AT
2019-11-11 16:29:15 135.71 5,700 135.70 135.75 Sell 7,736 O
2019-11-11 16:29:00 135.75 9 135.75 135.80 Sell 12 AT
2019-11-11 16:28:41 135.75 85 135.75 135.80 Sell 115 AT
2019-11-11 16:28:41 135.75 1,776 135.75 135.80 Sell 2,411 AT
2019-11-11 16:28:41 135.75 2,139 135.75 135.80 Sell 2,904 AT
2019-11-11 16:28:41 135.75 83 135.75 135.80 Sell 113 AT
2019-11-11 16:28:40 135.80 9 135.75 135.80 Buy 12 O
2019-11-11 16:28:29 135.80 1,054 135.75 135.80 Buy 1,431 O
2019-11-11 16:28:28 135.75 1,393 135.70 135.75 Buy 1,891 AT
2019-11-11 16:28:28 135.75 709 135.70 135.75 Buy 962 AT
2019-11-11 16:28:28 135.75 6,156 135.70 135.75 Buy 8,357 AT
2019-11-11 16:28:27 135.75 105 135.70 135.75 Buy 143 AT
2019-11-11 16:28:27 135.75 1,642 135.70 135.75 Buy 2,229 AT
2019-11-11 16:28:27 135.75 30 135.70 135.75 Buy 41 AT
2019-11-11 16:28:27 135.75 2,013 135.70 135.75 Buy 2,733 AT
2019-11-11 16:28:00 135.75 6,203 135.65 135.75 Buy 8,421 AT
2019-11-11 16:27:58 135.72 4,027 135.65 135.75 Buy 5,466 O
2019-11-11 16:27:43 135.70 239 135.70 135.75 Sell 324 AT
2019-11-11 16:27:43 135.70 1,562 135.70 135.75 Sell 2,120 AT
2019-11-11 16:27:42 135.70 2,248 135.70 135.75 Sell 3,051 AT
2019-11-11 16:27:42 135.70 319 135.70 135.75 Sell 433 AT
2019-11-11 16:27:42 135.70 2,578 135.70 135.75 Sell 3,498 AT
2019-11-11 16:27:42 135.70 143 135.70 135.75 Sell 194 AT
2019-11-11 16:27:42 135.70 1,573 135.70 135.80 Sell 2,135 AT
2019-11-11 16:27:42 135.70 1,467 135.70 135.80 Sell 1,991 AT
2019-11-11 16:27:38 135.77 1,465 135.70 135.80 Buy 1,989 O
2019-11-11 16:27:02 135.75 1,908 135.75 135.80 Sell 2,590 AT
2019-11-11 16:27:02 135.75 1,281 135.75 135.80 Sell 1,739 AT
2019-11-11 16:26:52 135.80 38 135.80 135.85 Sell 52 AT
2019-11-11 16:26:52 135.80 2,916 135.75 135.80 Buy 3,960 AT
2019-11-11 16:26:52 135.80 2,773 135.75 135.80 Buy 3,766 AT
2019-11-11 16:26:50 135.80 1,766 135.80 135.85 Sell 2,398 O
Page 1    >> Older >>
>> Show Trades Legend >>

* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published.