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
16:35:02 203 3,052,880 UT
16:29:31 202.2 1,531 AT
16:29:30 202 2,109 AT
16:29:25 202 4,900 AT
16:29:23 202.2 3,121 AT
16:29:23 202.2 106 AT
16:29:23 202.2 3,184 AT
16:29:23 202.2 1,107 AT
16:29:23 202.2 893 AT
16:29:23 202.2 108 AT
16:29:09 202.3 399 AT
16:29:09 202.3 5 AT
16:29:09 202.2 4,149 AT
16:29:00 202.3 1,646 AT
16:28:53 202.3 2,345 AT
16:28:53 202.3 1,324 AT
16:28:46 202.3 668 AT
16:28:17 202.2 194 AT
16:28:17 202.2 525 AT
16:28:17 202.2 2,609 AT
16:28:17 202.2 1,169 AT
16:28:02 202.1 2,152 AT
16:28:00 202.1 4,144 AT
16:28:00 202.1 4,000 AT
16:27:40 202.1 280 AT
16:27:40 202.1 434 AT
16:27:30 202.1 2,564 AT
16:27:30 202.1 362 AT
16:27:30 202.1 4,049 AT
16:26:47 202.2 3,479 AT
16:26:47 202.2 1,945 AT
16:26:47 202.2 3,503 AT
16:26:47 202.2 637 AT
16:26:28 202.3 5,498 AT
16:26:22 202.3 1,933 AT
16:26:21 202.385 4,910 O
16:26:04 202.3 1,279 AT
16:26:04 202.3 3,500 AT
16:25:39 202.3 127 AT
16:25:39 202.3 1,900 AT
16:25:37 202.3 4,000 AT
16:25:37 202.3 5,833 AT
16:25:37 202.3 2,380 AT
16:25:37 202.3 1,054 AT
16:25:37 202.3 4,000 AT
16:25:37 202.3 3,800 AT
16:25:27 202.4 2,336 AT
16:25:27 202.4 1,752 AT
16:25:27 202.4 1,500 AT
16:25:27 202.4 3,500 AT
16:25:25 202.5 484 AT
16:25:23 202.5 9,887 AT
16:25:23 202.5 438 AT
16:25:23 202.5 1,865 AT
16:25:23 202.5 3,500 AT
16:25:22 202.3 1,600 AT
16:25:22 202.3 2,491 AT
16:25:22 202.3 1,600 AT
16:25:22 202.3 3,260 AT
16:25:22 202.3 3,176 AT
16:25:22 202.3 1,540 AT
16:25:22 202.3 17,014 AT
16:25:22 202.3 13,870 AT
16:25:22 202.3 10,489 AT
16:25:22 202.3 71 AT
16:25:22 202.3 5,221 AT
16:24:27 202.1 97 AT
16:24:27 202.1 51 AT
16:24:27 202.1 1,180 AT
16:24:27 202.1 820 AT
16:24:27 202.1 4,257 AT
16:24:27 202.1 73 AT
16:24:27 202.1 3,500 AT
16:24:27 202.1 4,175 AT
16:24:22 202 1,443 AT
16:24:22 202 72 AT
16:24:22 202 144 AT
16:23:59 202.1 3,042 AT
16:23:59 202.1 286 AT
16:23:28 202.2 1,699 NT
16:23:27 202.2 4,000 AT
16:23:23 202.2 3,424 AT
16:23:23 202.3 1,071 AT
16:23:20 202 942 AT
16:23:13 202.1 2,837 AT
16:23:13 202.2 8,981 AT
16:23:13 202.2 3,500 AT
16:23:13 202.2 4,682 AT
16:23:11 202.2309 1,617 NT
16:23:08 202.3 5,112 AT
16:23:08 202.3 25 AT
16:23:07 202.3 2,876 AT
16:23:07 202.3 820 AT
16:23:07 202.3 6,574 AT
16:23:06 202.2 3,226 AT
16:23:06 202.2 820 AT
16:23:06 202.2 1,862 AT
16:22:56 202.2 1,100 AT
16:22:51 202.3 723 AT

ITV ORD 10PITV

2032.50 (1.2469%)
Bid / Ask 202.2 - 202.5
Open 202.5
Vwap
Prev close 200.5
Volume 11,474,962
Day range 200.4 - 204.8
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.