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
16:35:24 218.5 3,785,305 UT
16:29:58 218.2 1,713 AT
16:29:57 218.3 842 AT
16:29:57 218.3 1,474 AT
16:29:57 218.3 3,500 AT
16:29:53 218.201 6,125 O
16:29:52 219.18 651,720 NT
16:29:49 218.2 1,787 AT
16:29:29 218.2 1,187 AT
16:29:29 218.2 1,396 AT
16:29:18 218.2 2,583 AT
16:29:12 218.3 489 AT
16:29:12 218.3 3,500 AT
16:29:12 218.3 3,736 AT
16:29:12 218.3 6,011 AT
16:29:12 218.3 909 AT
16:29:00 218.3 1,093 AT
16:29:00 218.3 2,927 AT
16:29:00 218.3 573 AT
16:29:00 218.3 100 AT
16:28:59 218.4 1,572 AT
16:28:58 218.3 3,000 AT
16:28:58 218.3 1,474 AT
16:28:58 218.3 2,597 AT
16:28:58 218.3 935 AT
16:28:58 218.3 2,156 AT
16:28:58 218.3 1,107 AT
16:28:58 218.3 1,412 AT
16:28:58 218.3 12,027 AT
16:28:58 218.3 2,405 AT
16:28:56 218.2 4,198 AT
16:28:56 218.2 2,000 AT
16:28:56 218.2 1,474 AT
16:28:56 218.2 1,474 AT
16:28:56 218.2 1,474 AT
16:28:56 218.2 1,118 AT
16:28:56 218.2 513 AT
16:28:54 218 1,414 AT
16:28:54 218.2 954 AT
16:28:54 218.2 3,980 AT
16:28:54 218.2 689 AT
16:28:54 218.2 689 AT
16:28:54 218.2 3,657 AT
16:28:54 218.2 323 AT
16:28:54 218.2 7,252 AT
16:28:54 218.2 2,125 AT
16:28:54 218.2 121 AT
16:28:54 218.2 1,172 AT
16:28:54 218.2 4,669 AT
16:28:54 218.2 54 AT
16:28:54 218.2 309 AT
16:27:38 218.2 3,386 AT
16:27:38 218.2 2,726 AT
16:27:38 218.2 1,943 AT
16:27:38 218.2 3,174 AT
16:27:27 218.2 386 AT
16:27:00 218.3 16 AT
16:27:00 218.3 48 AT
16:27:00 218.3 2,294 AT
16:26:42 218.2 3,500 AT
16:26:42 218.2 2,500 AT
16:26:42 218.2 8,942 AT
16:26:42 218.2 1,474 AT
16:26:42 218.2 1,169 AT
16:26:42 218.2 2,151 AT
16:26:42 218.2 3,300 AT
16:26:42 218.2 1,792 AT
16:26:09 218.1 604 AT
16:26:02 218.1 1,792 AT
16:26:02 218.1 497 AT
16:26:02 218.1 1,415 AT
16:25:55 218 1,900 AT
16:25:55 218 47 AT
16:25:55 218 1,900 AT
16:25:55 218 6,400 AT
16:25:55 218 6,400 AT
16:25:43 217.9 429 AT
16:25:40 218 1,236 AT
16:25:40 218 238 AT
16:25:40 218 1,900 AT
16:25:40 218 3,500 AT
16:25:40 218 704 AT
16:25:40 218 1,660 AT
16:25:40 218 3,495 AT
16:25:40 218 7,611 AT
16:25:40 218 6,834 AT
16:25:40 218 3,500 AT
16:25:40 218 1,900 AT
16:25:33 218 1,479 AT
16:25:33 218 4,624 AT
16:25:33 218 1,474 AT
16:25:33 218 1,200 AT
16:25:33 218 337 AT
16:25:33 218 7,737 AT
16:25:33 218 1,210 AT
16:25:33 218 2,587 AT
16:25:33 218 3,112 AT
16:25:21 218 388 AT
16:25:09 217.9 480 AT

ITV ORD 10PITV

218.5-0.20 (-0.0914%)
Bid / Ask 218.1 - 218.3
Open 219.1
Vwap
Prev close 218.7
Volume 24,205,208
Day range 213.999 - 220.1
52w range 166.00 - 220.10
as of 16:35:25

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.