Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ITV (ITV) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,362 78.00p SI Trade
Suspected SELL Trade
 16:43:13 - 30-May-25
Sell* 3,362 78.003p SI Trade
 16:42:38 - 30-May-25
Unknown* 6,525 78.00p OTC Trade
 16:41:19 - 30-May-25
Unknown* 29,519 78.00p OTC Trade
 16:41:19 - 30-May-25
Buy* 10 78.60p Automatic Execution
 16:29:59 - 30-May-25
Buy* 11 78.60p Automatic Execution
 16:29:59 - 30-May-25
Sell* 25 78.50p Automatic Execution
 16:29:59 - 30-May-25
Buy* 1 78.60p Automatic Execution
 16:29:57 - 30-May-25
Buy* 131 78.60p Automatic Execution
 16:29:57 - 30-May-25
Sell* 518 78.50p Automatic Execution
 16:29:57 - 30-May-25
Buy* 2,910 78.60p Automatic Execution
 16:29:55 - 30-May-25
Buy* 12 78.60p Automatic Execution
 16:29:55 - 30-May-25
Buy* 53,605 78.576p Ordinary
 16:29:50 - 30-May-25
Sell* 2,800 78.55p Automatic Execution
 16:29:47 - 30-May-25
Sell* 728 78.55p Automatic Execution
 16:29:47 - 30-May-25
Sell* 3,013 78.55p Automatic Execution
 16:29:47 - 30-May-25
Buy* 728 78.60p Automatic Execution
 16:29:46 - 30-May-25
Buy* 1,141 78.60p Automatic Execution
 16:29:46 - 30-May-25
Buy* 2,175 78.60p Automatic Execution
 16:29:46 - 30-May-25
Sell* 2,800 78.55p Automatic Execution
 16:29:46 - 30-May-25
Sell* 3,013 78.55p Automatic Execution
 16:29:46 - 30-May-25
Buy* 10 78.65p SI Trade
 16:29:35 - 30-May-25
Buy* 3,013 78.60p Automatic Execution
 16:29:34 - 30-May-25
Sell* 712 78.55p Automatic Execution
 16:29:34 - 30-May-25
Sell* 697 78.55p Automatic Execution
 16:29:34 - 30-May-25
Sell* 808 78.55p Automatic Execution
 16:29:34 - 30-May-25
Sell* 204 78.60p Automatic Execution
 16:29:32 - 30-May-25
Sell* 762 78.60p Automatic Execution
 16:29:32 - 30-May-25
Sell* 703 78.60p Automatic Execution
 16:29:32 - 30-May-25
Sell* 2,800 78.60p Automatic Execution
 16:29:32 - 30-May-25
Sell* 1 78.64p Ordinary
 16:29:30 - 30-May-25
Sell* 62 78.65p SI Trade
 16:29:29 - 30-May-25
Buy* 3,013 78.65p Automatic Execution
 16:29:29 - 30-May-25
Buy* 593 78.70p SI Trade
 16:29:27 - 30-May-25
Sell* 419 78.60p SI Trade
 16:29:16 - 30-May-25
Buy* 2,289 78.65p Automatic Execution
 16:29:02 - 30-May-25
Buy* 753 78.65p Automatic Execution
 16:29:02 - 30-May-25
Buy* 3,013 78.65p Automatic Execution
 16:29:02 - 30-May-25
Sell* 1,000 78.60p Automatic Execution
 16:29:02 - 30-May-25
Buy* 1,000 78.65p Automatic Execution
 16:29:01 - 30-May-25
Buy* 1,086 78.65p Automatic Execution
 16:29:01 - 30-May-25
Buy* 1,086 78.65p Automatic Execution
 16:29:01 - 30-May-25
Buy* 3,013 78.65p Automatic Execution
 16:29:01 - 30-May-25
Sell* 4,800 78.60p Automatic Execution
 16:29:01 - 30-May-25
Buy* 326 78.60p Automatic Execution
 16:29:01 - 30-May-25
Buy* 25 78.60p SI Trade
 16:28:50 - 30-May-25
Sell* 1 78.59p Ordinary
 16:28:47 - 30-May-25
Buy* 1 78.65p Ordinary
 16:28:43 - 30-May-25
Buy* 3,699 78.60p SI Trade
 16:28:34 - 30-May-25
Sell* 5,000 78.5999p Ordinary
 16:28:25 - 30-May-25
Buy* 1 78.65p SI Trade
 16:28:14 - 30-May-25
Sell* 1 78.59p Ordinary
 16:27:58 - 30-May-25
Sell* 1 78.59p Ordinary
 16:27:22 - 30-May-25
Sell* 1 78.59p Ordinary
 16:26:28 - 30-May-25
Buy* 738 78.60p Automatic Execution
 16:26:21 - 30-May-25
Buy* 765 78.60p Automatic Execution
 16:26:21 - 30-May-25
Buy* 753 78.60p Automatic Execution
 16:26:21 - 30-May-25
Sell* 1,340 78.55p Automatic Execution
 16:26:21 - 30-May-25
Buy* 1,380 78.65p Automatic Execution
 16:26:08 - 30-May-25
Buy* 1,800 78.65p Automatic Execution
 16:26:08 - 30-May-25
Buy* 2,088 78.65p Automatic Execution
 16:26:08 - 30-May-25
Buy* 80 78.60p Automatic Execution
 16:26:08 - 30-May-25
Buy* 1,242 78.60p Automatic Execution
 16:26:08 - 30-May-25
Buy* 1 78.60p Automatic Execution
 16:26:08 - 30-May-25
Buy* 9,525 78.60p Automatic Execution
 16:26:08 - 30-May-25
Buy* 300 78.60p Automatic Execution
 16:26:08 - 30-May-25
Buy* 1,884 78.60p Automatic Execution
 16:26:08 - 30-May-25
Sell* 10,000 78.533p Ordinary
 16:25:48 - 30-May-25
Sell* 1 78.54p Ordinary
 16:25:03 - 30-May-25
Buy* 2,023 78.60p SI Trade
 16:25:01 - 30-May-25
Sell* 766 78.55p Automatic Execution
 16:24:53 - 30-May-25
Sell* 1,642 78.55p Automatic Execution
 16:24:53 - 30-May-25
Sell* 2,800 78.55p Automatic Execution
 16:24:53 - 30-May-25
Sell* 156 78.55p Automatic Execution
 16:24:53 - 30-May-25
Sell* 1 78.57p Ordinary
 16:24:15 - 30-May-25
Sell* 1 78.57p Ordinary
 16:23:40 - 30-May-25
Buy* 2,359 78.60p SI Trade
 16:23:22 - 30-May-25
Sell* 15 78.55p SI Trade
 16:21:45 - 30-May-25
Buy* 2,363 78.60p SI Trade
 16:21:42 - 30-May-25
Unknown* 2 78.60p OTC Trade
 16:20:50 - 30-May-25
Buy* 2 78.60p SI Trade
 16:20:49 - 30-May-25
Buy* 902 78.55p Automatic Execution
 16:20:13 - 30-May-25
Buy* 140 78.55p Automatic Execution
 16:20:13 - 30-May-25
Buy* 3,215 78.55p Automatic Execution
 16:20:13 - 30-May-25
Buy* 3 78.60p SI Trade
 16:19:41 - 30-May-25
Buy* 10 78.60p SI Trade
 16:17:26 - 30-May-25
Sell* 8,000 78.5688p Ordinary
 16:16:56 - 30-May-25
Unknown* 816 78.575p Ordinary
 16:16:52 - 30-May-25
Sell* 1,516 78.60p Automatic Execution
 16:16:39 - 30-May-25
Sell* 2,800 78.60p Automatic Execution
 16:16:39 - 30-May-25
Buy* 2,013 78.65p Automatic Execution
 16:16:00 - 30-May-25
Sell* 2,327 78.65p Automatic Execution
 16:16:00 - 30-May-25
Sell* 2,673 78.65p Automatic Execution
 16:16:00 - 30-May-25
Sell* 1,940 78.65p Automatic Execution
 16:16:00 - 30-May-25
Sell* 2,800 78.65p Automatic Execution
 16:16:00 - 30-May-25
Buy* 5 78.75p SI Trade
 16:15:51 - 30-May-25
Sell* 1,208 78.70p Automatic Execution
 16:15:35 - 30-May-25
Sell* 665 78.70p Automatic Execution
 16:15:35 - 30-May-25
Sell* 786 78.70p Automatic Execution
 16:15:35 - 30-May-25
Sell* 732 78.70p Automatic Execution
 16:15:35 - 30-May-25
Sell* 1,000 78.70p Automatic Execution
 16:15:35 - 30-May-25
Buy* 3 78.80p SI Trade
 16:15:24 - 30-May-25
Buy* 646 78.75p Automatic Execution
 16:15:24 - 30-May-25
Buy* 679 78.75p Automatic Execution
 16:15:24 - 30-May-25
Buy* 816 78.75p Automatic Execution
 16:15:24 - 30-May-25
Buy* 1,000 78.75p Automatic Execution
 16:15:24 - 30-May-25
Buy* 2,088 78.75p Automatic Execution
 16:15:24 - 30-May-25
Buy* 1,887 78.75p Automatic Execution
 16:15:24 - 30-May-25
Buy* 1,800 78.75p Automatic Execution
 16:15:24 - 30-May-25
Sell* 797 78.70p Automatic Execution
 16:15:24 - 30-May-25
Sell* 130 78.70p Automatic Execution
 16:15:24 - 30-May-25
Buy* 500 78.7501p Ordinary
 16:15:13 - 30-May-25
Unknown* 6 78.75p Ordinary
 16:14:45 - 30-May-25
Sell* 2,088 78.75p Automatic Execution
 16:14:31 - 30-May-25
Buy* 6 78.85p SI Trade
 16:14:21 - 30-May-25
Buy* 697 78.80p Automatic Execution
 16:14:01 - 30-May-25
Buy* 732 78.80p Automatic Execution
 16:14:01 - 30-May-25
Buy* 2,800 78.80p Automatic Execution
 16:14:01 - 30-May-25
Buy* 1,465 78.80p Automatic Execution
 16:14:01 - 30-May-25
Buy* 2,088 78.80p Automatic Execution
 16:14:01 - 30-May-25
Buy* 248 78.75p Automatic Execution
 16:14:01 - 30-May-25
Buy* 126 78.75p Automatic Execution
 16:14:01 - 30-May-25
Buy* 2,088 78.75p Automatic Execution
 16:14:01 - 30-May-25
Buy* 731 78.75p Automatic Execution
 16:14:01 - 30-May-25
Sell* 1 78.65p SI Trade
 16:13:40 - 30-May-25
Sell* 8,465 78.70p Automatic Execution
 16:13:37 - 30-May-25
Sell* 400 78.70p Automatic Execution
 16:13:37 - 30-May-25
Sell* 129 78.70p Automatic Execution
 16:13:37 - 30-May-25
Buy* 3,000 78.75p Automatic Execution
 16:13:21 - 30-May-25
Buy* 1,127 78.75p Automatic Execution
 16:13:21 - 30-May-25
Buy* 2,088 78.75p Automatic Execution
 16:13:21 - 30-May-25
Sell* 2,265 78.70p Automatic Execution
 16:13:21 - 30-May-25
Sell* 553 78.70p Automatic Execution
 16:13:21 - 30-May-25
Buy* 1,943 78.70p Automatic Execution
 16:13:21 - 30-May-25
Buy* 603 78.70p Automatic Execution
 16:13:21 - 30-May-25
Buy* 152 78.70p Automatic Execution
 16:13:21 - 30-May-25
Buy* 116 78.70p Automatic Execution
 16:13:21 - 30-May-25
Buy* 2,800 78.70p Automatic Execution
 16:13:21 - 30-May-25
Sell* 2,555 78.64p Ordinary
 16:11:51 - 30-May-25
Unknown* 2 78.70p OTC Trade
 16:11:03 - 30-May-25
Buy* 2 78.70p SI Trade
 16:11:02 - 30-May-25
Sell* 1 78.60p SI Trade
 16:10:41 - 30-May-25
Sell* 13 78.606p Ordinary
 16:09:31 - 30-May-25
Unknown* 13 78.70p OTC Trade
 16:08:35 - 30-May-25
Sell* 6,000 78.6499p Ordinary
 16:07:38 - 30-May-25
Sell* 72 78.65p Automatic Execution
 16:06:06 - 30-May-25
Sell* 47 78.65p Automatic Execution
 16:06:06 - 30-May-25
Sell* 2,088 78.65p Automatic Execution
 16:06:06 - 30-May-25
Unknown* 7 78.60p OTC Trade
 16:05:00 - 30-May-25
Sell* 7 78.60p SI Trade
 16:05:00 - 30-May-25
Sell* 26 78.60p Automatic Execution
 16:04:53 - 30-May-25
Sell* 2,075 78.65p SI Trade
 16:04:51 - 30-May-25
Sell* 2 78.60p SI Trade
 16:04:47 - 30-May-25
Buy* 49 78.60p Automatic Execution
 16:04:47 - 30-May-25
Buy* 1,887 78.60p Automatic Execution
 16:04:47 - 30-May-25
Sell* 2,088 78.55p Automatic Execution
 16:03:15 - 30-May-25
Sell* 120 78.55p Automatic Execution
 16:03:15 - 30-May-25
Sell* 6 78.55p Automatic Execution
 16:03:15 - 30-May-25
Buy* 14 78.55p Automatic Execution
 16:03:09 - 30-May-25
Buy* 1,088 78.55p Automatic Execution
 16:03:03 - 30-May-25
Buy* 277 78.55p Automatic Execution
 16:03:03 - 30-May-25
Buy* 2,088 78.55p Automatic Execution
 16:03:03 - 30-May-25
Sell* 3,182 78.4875p Ordinary
 16:02:56 - 30-May-25
Buy* 3,356 78.55p SI Trade
 16:02:39 - 30-May-25
Buy* 525 78.50p Automatic Execution
 16:01:15 - 30-May-25
Unknown* 1,250 78.45p Ordinary
 15:59:57 - 30-May-25
Buy* 3 78.50p SI Trade
 15:59:47 - 30-May-25
Unknown* 2 78.50p OTC Trade
 15:59:47 - 30-May-25
Buy* 601 78.45p Automatic Execution
 15:59:36 - 30-May-25
Buy* 3,163 78.498p Ordinary
 15:59:23 - 30-May-25
Buy* 1,232 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 5,200 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 1 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 1 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 1 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 1 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 1 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 1 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 1 78.45p Automatic Execution
 15:59:21 - 30-May-25
Sell* 1 78.45p Automatic Execution
 15:59:21 - 30-May-25
Buy* 2,088 78.55p Automatic Execution
 15:59:02 - 30-May-25
Buy* 2,066 78.55p Automatic Execution
 15:59:02 - 30-May-25
Buy* 730 78.55p Automatic Execution
 15:59:02 - 30-May-25
Buy* 3,781 78.55p Automatic Execution
 15:59:02 - 30-May-25
Sell* 10 78.45p SI Trade
 15:58:16 - 30-May-25
Sell* 1,791 78.50p Automatic Execution
 15:52:28 - 30-May-25
Buy* 19 78.65p SI Trade
 15:52:05 - 30-May-25
Buy* 801 78.60p Automatic Execution
 15:49:08 - 30-May-25
Unknown* 6,325 78.575p Ordinary
 15:49:03 - 30-May-25
Buy* 8 78.6995p Ordinary
 15:47:00 - 30-May-25
Sell* 3 78.60p SI Trade
 15:46:20 - 30-May-25
Unknown* 2 78.60p OTC Trade
 15:46:20 - 30-May-25
Buy* 2,088 78.65p Automatic Execution
 15:45:04 - 30-May-25
Buy* 2,088 78.65p Automatic Execution
 15:45:03 - 30-May-25
Sell* 2,799 78.65p Automatic Execution
 15:45:03 - 30-May-25
Sell* 2,186 78.65p Automatic Execution
 15:45:03 - 30-May-25
Sell* 143 78.65p Automatic Execution
 15:45:03 - 30-May-25
Sell* 1,524 78.70p Automatic Execution
 15:43:58 - 30-May-25
Unknown* 6 78.75p OTC Trade
 15:43:22 - 30-May-25
Unknown* 1 78.75p OTC Trade
 15:43:22 - 30-May-25
FTSE 100 Latest
Value8,772.38
Change55.93