Trade with SharePrice and receive live streaming prices on web and mobile
Key AT : Automatic Trade O : Ordinary Trade OK : Ordinary Trade Delayed Publication
LC : Late Ordinary NM : Not to Mark CT : Contra Trade
B(+) : Negotiated Trade (Currency Conversion) UT : Uncrossing Trade NT : Negotiated Trade
Time Price Volume Type
16:35:02 199.4 2,241,983 UT
16:29:58 199.4 1,743 AT
16:29:40 199.5 950 AT
16:29:40 199.5 1,605 AT
16:29:40 199.5 1,605 AT
16:29:40 199.5 1,605 AT
16:29:40 199.5 1,605 AT
16:29:36 199.6 1,973 AT
16:29:34 199.6 1,814 AT
16:29:19 199.5 6,541 AT
16:29:00 199.5 600 AT
16:29:00 199.5 1,900 AT
16:28:56 199.4 1,605 AT
16:28:56 199.4 202 AT
16:28:56 199.4 1,605 AT
16:28:56 199.4 1,388 AT
16:28:56 199.4 51 AT
16:28:56 199.4 19,380 AT
16:28:34 199.4 870 AT
16:28:34 199.4 2,701 AT
16:28:34 199.4 2,082 AT
16:28:34 199.4 1,900 AT
16:28:34 199.4 1,605 AT
16:28:22 199.5 6,258 AT
16:28:12 199.5 2,143 AT
16:28:12 199.5 3,129 AT
16:28:12 199.5 3,080 AT
16:28:12 199.5 1,900 AT
16:28:12 199.5 2,144 AT
16:28:12 199.5 6,552 AT
16:28:11 199.6 739 AT
16:28:11 199.6 1,156 AT
16:28:11 199.6 2,265 AT
16:28:11 199.6 3 AT
16:28:11 199.6 201 AT
16:28:11 199.6 3,815 AT
16:28:11 199.6 2,095 AT
16:28:11 199.6 1,605 AT
16:28:11 199.6 1,605 AT
16:28:11 199.6 1,605 AT
16:28:11 199.6 1,862 AT
16:28:11 199.6 1,605 AT
16:28:11 199.6 3,500 AT
16:28:11 199.6 1,900 AT
16:27:41 199.617 5,000 O
16:27:20 199.6 694 AT
16:27:20 199.6 3,319 AT
16:27:03 199.6 149 AT
16:27:03 199.6 2,851 AT
16:26:11 199.5 2,583 AT
16:26:11 199.5 4,239 AT
16:26:11 199.5 1,430 AT
16:26:00 199.4 1,654 AT
16:26:00 199.4 1,605 AT
16:26:00 199.4 768 AT
16:26:00 199.4 837 AT
16:26:00 199.4 731 AT
16:26:00 199.4 1,605 AT
16:26:00 199.4 987 AT
16:26:00 199.4 255 AT
16:26:00 199.4 90 AT
16:25:57 199.464 1,000 NT
16:25:33 199.5 573 AT
16:25:33 199.5 3,129 AT
16:25:33 199.5 209 AT
16:25:33 199.5 1,460 AT
16:25:33 199.5 3,129 AT
16:25:33 199.5 3,500 AT
16:25:11 199.5 1,605 AT
16:25:11 199.5 1,605 AT
16:25:11 199.5 1,115 AT
16:25:11 199.5 6,767 AT
16:25:11 199.5 1,242 AT
16:25:11 199.5 235 AT
16:25:11 199.5 6,537 AT
16:25:03 199.6 1,303 AT
16:25:03 199.6 1,785 AT
16:25:03 199.6 4,018 AT
16:25:03 199.6 3,111 AT
16:25:03 199.6 1,900 AT
16:25:03 199.6 8,108 AT
16:25:03 199.6 78 AT
16:24:56 199.5 3,940 AT
16:24:56 199.5 237 AT
16:24:40 199.6 1,645 AT
16:24:40 199.6 1,605 AT
16:24:40 199.6 1,428 AT
16:24:40 199.6 1,900 AT
16:24:40 199.6 4,032 AT
16:24:24 199.5 1,005 AT
16:24:24 199.5 1,242 AT
16:24:24 199.5 1,242 AT
16:24:24 199.6 9,690 AT
16:24:24 199.6 18,825 AT
16:24:24 199.6 4,313 AT
16:24:15 199.6 6,353 AT
16:24:12 199.6 2,458 AT
16:24:12 199.6 5,870 AT
16:24:11 199.6 889 AT

ITV ORD 10PITV

199.4-2.50 (-1.2382%)
Bid / Ask 199.4 - 204
Open 200.7
Vwap
Prev close 201.9
Volume 14,165,827
Day range 198.6 - 202.6
52w range 167.10 - 222.50
as of 16:35:02

Advertisement

SharePrice is a trading name of Interactive Investor Trading Limited which is authorised and regulated by the Financial Conduct Authority and a Member of the London Stock Exchange. Registered Office: Standon House, 21 Mansell Street, London E1 8AA. Registered in England with Company Registration Number 3699618.