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
16:35:03 209.1 1,795,665 UT
16:29:57 209.5 632 AT
16:29:57 209.5 85 AT
16:29:49 209.4 44 AT
16:29:49 209.4 649 AT
16:29:47 209.5 401 AT
16:29:44 209.4 600 AT
16:29:24 209.4 1,201 AT
16:29:24 209.4 1,483 AT
16:29:24 209.4 4,324 AT
16:28:58 209.4 793 AT
16:28:53 209.4 2,256 AT
16:28:51 209.4 147 AT
16:28:39 209.5 194 AT
16:27:57 209.3 135 AT
16:27:57 209.3 1,300 AT
16:27:57 209.3 1,911 AT
16:27:06 209.1 1,075 AT
16:27:06 209.1 4,892 AT
16:26:49 209 773 AT
16:26:44 209.1 909 AT
16:26:44 209.1 685 AT
16:26:44 209.1 863 AT
16:26:44 209.1 4,556 AT
16:26:44 209.1 917 AT
16:26:44 209.1 863 AT
16:26:44 209.1 4,556 AT
16:26:44 209.1 728 AT
16:26:44 209.1 107 AT
16:26:44 209.1 1,533 AT
16:25:39 209.1 80 AT
16:25:39 209.1 4,892 AT
16:25:39 209.1 23 AT
16:25:06 209.1 402 AT
16:24:20 209 1,800 AT
16:24:20 209 4,330 AT
16:24:20 209 2,198 AT
16:24:20 209 1,900 AT
16:24:20 209 3,783 AT
16:24:20 209 1,259 AT
16:24:20 209 890 AT
16:24:20 209 2,464 AT
16:24:20 209 5,200 AT
16:24:19 209.1 1,437 AT
16:24:18 209 2,464 AT
16:24:18 209 890 AT
16:24:18 209 1,259 AT
16:24:18 209 3,783 AT
16:24:18 209 2,326 AT
16:24:18 209 138 AT
16:24:18 209 3,500 AT
16:24:18 209 1,900 AT
16:24:18 209 97 AT
16:24:18 209 4,535 AT
16:24:18 209 983 AT
16:24:18 209 5,518 AT
16:24:18 209 5,200 AT
16:24:17 208.9 2,010 AT
16:24:17 208.9 2,303 AT
16:24:17 208.9 4,369 AT
16:24:17 208.9 1,900 AT
16:24:17 208.9 71 AT
16:24:17 208.9 892 AT
16:24:17 208.9 338 AT
16:24:17 208.9 884 AT
16:24:17 208.9 5,866 AT
16:24:03 208.9 403 AT
16:23:14 208.9 1,460 AT
16:23:02 208.8 1,531 AT
16:23:00 208.9 1,619 AT
16:23:00 208.9 800 AT
16:23:00 208.9 1,900 AT
16:22:56 208.9 1,372 AT
16:22:56 208.9 926 AT
16:22:56 208.9 1,382 AT
16:22:56 208.9 2,256 AT
16:22:56 208.9 1,428 AT
16:22:56 208.9 1,932 AT
16:22:56 208.9 3,228 AT
16:20:58 209 1,066 AT
16:20:58 209 3,183 AT
16:20:56 209 6,266 AT
16:20:56 209 6,266 AT
16:20:56 209 6,296 AT
16:20:56 209 4,687 AT
16:20:33 208.9 2,239 AT
16:20:33 208.9 1,900 AT
16:20:33 208.9 4,139 AT
16:20:32 208.9 60 AT
16:20:21 208.9 819 AT
16:20:21 208.9 1,271 AT
16:20:18 208.9 422 AT
16:20:18 208.9 2,353 AT
16:20:17 208.9 2,972 AT
16:20:17 208.9 595 AT
16:20:17 208.9 804 AT
16:20:17 208.9 5,004 AT
16:20:16 208.9 541 AT
16:20:15 208.8 3,500 AT

ITV ORD 10PITV

209.1-0.40 (-0.1909%)
Bid / Ask 209.3 - 209.5
Open 210.4
Vwap
Prev close 209.5
Volume 7,442,837
Day range 208.5 - 211.4
52w range 159.80 - 212.90
as of 16:35:03

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.