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
16:35:14 209.9 3,399,905 UT
16:29:58 210.2 3,717 AT
16:29:58 210.2 58 AT
16:29:52 209.9 1,865 AT
16:29:45 210 2,900 AT
16:29:45 210 151 AT
16:29:44 210 1,274 AT
16:29:44 210 1,233 AT
16:29:44 210 1,845 AT
16:29:44 210 1,572 AT
16:29:31 210.3 7 AT
16:28:49 210.2 3,820 AT
16:28:24 210.1 1,865 AT
16:28:15 210 281 AT
16:28:15 210 2,182 AT
16:28:08 209.9 1,643 AT
16:28:08 209.9 280 AT
16:28:08 209.9 887 AT
16:28:08 209.9 400 AT
16:28:08 209.9 925 AT
16:27:16 209.9 432 AT
16:27:14 209.9 2,228 AT
16:27:14 209.9 3,090 AT
16:27:14 209.9 1,900 AT
16:27:14 209.9 1,900 AT
16:27:14 209.9 2,154 AT
16:27:14 209.9 1,776 AT
16:27:14 209.9 2,479 AT
16:27:14 209.9 1,853 AT
16:27:14 209.9 3,500 AT
16:27:05 210.1 1,900 AT
16:27:05 210.1 66 AT
16:27:05 210.1 1,087 AT
16:27:00 210.1 1,160 AT
16:27:00 210.1 54 AT
16:26:59 210.1 212 AT
16:26:34 210.1 964 AT
16:26:34 210.1 500 AT
16:25:53 210 1,800 AT
16:25:47 210.1 400 AT
16:25:47 210.1 1,800 AT
16:25:47 210.1 3,500 AT
16:25:45 210.2 1,600 AT
16:25:42 210.2 370 AT
16:25:39 210.1 1,900 AT
16:25:39 210.1 703 AT
16:25:39 210.1 2,730 AT
16:25:39 210.1 348 AT
16:25:39 210 3,256 AT
16:25:39 210 1,241 AT
16:25:39 210 884 AT
16:25:39 210 3,178 AT
16:25:39 210 797 AT
16:25:39 210 739 AT
16:25:39 210 4,011 AT
16:25:39 210 1,320 AT
16:25:39 210 400 AT
16:25:39 210 4,123 AT
16:25:39 210 1,559 AT
16:25:39 210 1,098 AT
16:25:39 210 614 AT
16:25:39 210 4,316 AT
16:25:25 209.9 17 AT
16:25:25 209.9 1,900 AT
16:25:25 209.9 634 AT
16:25:25 209.9 685 AT
16:24:50 209.9 1 AT
16:24:28 209.98 1,500 O
16:24:19 209.9 3,672 AT
16:24:19 209.9 2,067 AT
16:24:19 209.9 1,900 AT
16:24:19 209.9 3,500 AT
16:24:19 209.9 1 AT
16:23:46 209.9 1 AT
16:23:32 209.9 1,899 AT
16:23:32 209.9 1 AT
16:23:17 209.9 2,902 AT
16:23:17 209.9 700 AT
16:23:17 209.9 1,234 AT
16:23:17 209.9 1 AT
16:23:17 209.9 251 AT
16:23:17 209.9 488 AT
16:23:17 209.9 3,500 AT
16:23:13 209.9 57 AT
16:23:13 209.9 748 AT
16:22:39 210 1,118 AT
16:22:39 210 1 AT
16:22:12 210 1 AT
16:22:09 210 1,300 AT
16:22:08 210.1 1,300 AT
16:21:00 210.2 3,220 AT
16:21:00 210.2 3,385 AT
16:21:00 210.2 5,592 AT
16:21:00 210.2 60 AT
16:21:00 210.2 801 AT
16:21:00 210.2 311 AT
16:21:00 210.2 5,341 AT
16:21:00 210.2 800 AT
16:21:00 210.2 5,652 AT

ITV ORD 10PITV

209.9-0.40 (-0.1902%)
Bid / Ask 209.8 - 210.3
Open 211.2
Vwap
Prev close 210.3
Volume 9,509,485
Day range 209.2 - 212.6
52w range 167.10 - 222.50
as of 16:35:14

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.