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
Buy* 501 74.75p SI Trade
Negotiated Trade
 16:52:00 - 09-Apr-26
Buy* 9,027 75.361p SI Trade
Negotiated Trade
 16:47:08 - 09-Apr-26
Sell* 3,034,461 74.75p Uncrossing Trade
 16:35:13 - 09-Apr-26
Buy* 10,020 74.50p SI Trade
 16:30:01 - 09-Apr-26
Buy* 2,000 74.542p Ordinary
 16:29:52 - 09-Apr-26
Buy* 3,328 74.535p Ordinary
 16:29:49 - 09-Apr-26
Sell* 1 74.45p Automatic Execution
 16:29:48 - 09-Apr-26
Buy* 50 74.55p SI Trade
 16:29:40 - 09-Apr-26
Buy* 4,400 74.45p Automatic Execution
 16:29:40 - 09-Apr-26
Sell* 2,898 74.45p Automatic Execution
 16:29:40 - 09-Apr-26
Buy* 7 74.55p SI Trade
 16:29:34 - 09-Apr-26
Sell* 820 74.50p Automatic Execution
 16:29:30 - 09-Apr-26
Buy* 4,400 74.55p Automatic Execution
 16:29:30 - 09-Apr-26
Buy* 2,898 74.55p Automatic Execution
 16:29:30 - 09-Apr-26
Buy* 1,840 74.50p Automatic Execution
 16:29:24 - 09-Apr-26
Buy* 6 74.50p Automatic Execution
 16:29:24 - 09-Apr-26
Buy* 2,898 74.50p Automatic Execution
 16:29:24 - 09-Apr-26
Buy* 2,136 74.535p Ordinary
 16:29:08 - 09-Apr-26
Buy* 1,400 74.55p SI Trade
 16:29:00 - 09-Apr-26
Buy* 6 74.55p SI Trade
 16:28:52 - 09-Apr-26
Buy* 236 74.55p SI Trade
 16:27:59 - 09-Apr-26
Buy* 2 74.55p SI Trade
 16:27:29 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:29 - 09-Apr-26
Buy* 56 74.60p SI Trade
 16:27:29 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:29 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:28 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:28 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:27 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:27 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:26 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:26 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:25 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:25 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:24 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:24 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:23 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:23 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:22 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:22 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:20 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:19 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:19 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:18 - 09-Apr-26
Buy* 1 74.55p SI Trade
 16:27:18 - 09-Apr-26
Buy* 3 74.60p SI Trade
 16:27:14 - 09-Apr-26
Buy* 10 74.60p SI Trade
 16:27:14 - 09-Apr-26
Buy* 3,550 74.60p SI Trade
 16:26:59 - 09-Apr-26
Buy* 5,999 74.60p SI Trade
 16:26:53 - 09-Apr-26
Buy* 1,120 74.60p SI Trade
 16:26:50 - 09-Apr-26
Buy* 7,726 74.60p SI Trade
 16:26:50 - 09-Apr-26
Sell* 127 74.55p Automatic Execution
 16:26:50 - 09-Apr-26
Sell* 23 74.55p Automatic Execution
 16:26:50 - 09-Apr-26
Buy* 2,077 74.60p Automatic Execution
 16:26:50 - 09-Apr-26
Buy* 623 74.60p Automatic Execution
 16:26:50 - 09-Apr-26
Buy* 2,898 74.60p Automatic Execution
 16:26:50 - 09-Apr-26
Buy* 1,266 74.60p Automatic Execution
 16:26:50 - 09-Apr-26
Sell* 15,000 74.573p Ordinary
 16:26:36 - 09-Apr-26
Buy* 50 74.60p SI Trade
 16:26:34 - 09-Apr-26
Buy* 10 74.60p SI Trade
 16:26:04 - 09-Apr-26
Buy* 763 74.55p Automatic Execution
 16:25:15 - 09-Apr-26
Sell* 111 74.50p Automatic Execution
 16:25:07 - 09-Apr-26
Buy* 2,506 74.55p Automatic Execution
 16:24:58 - 09-Apr-26
Buy* 1,128 74.55p Automatic Execution
 16:24:52 - 09-Apr-26
Buy* 2,364 74.55p Automatic Execution
 16:24:52 - 09-Apr-26
Buy* 1,182 74.55p Automatic Execution
 16:24:52 - 09-Apr-26
Sell* 155 74.50p Automatic Execution
 16:24:52 - 09-Apr-26
Sell* 3,559 74.50p Automatic Execution
 16:24:52 - 09-Apr-26
Buy* 10,667 74.581p Ordinary
 16:24:08 - 09-Apr-26
Sell* 4,567 74.55p Automatic Execution
 16:24:01 - 09-Apr-26
Buy* 2,318 74.60p Automatic Execution
 16:23:54 - 09-Apr-26
Buy* 2,318 74.60p Automatic Execution
 16:23:53 - 09-Apr-26
Buy* 3,767 74.60p Automatic Execution
 16:23:53 - 09-Apr-26
Buy* 2,256 74.60p Automatic Execution
 16:23:53 - 09-Apr-26
Sell* 3,099 74.55p Automatic Execution
 16:23:53 - 09-Apr-26
Buy* 2,377 74.55p Automatic Execution
 16:23:53 - 09-Apr-26
Buy* 1,177 74.55p Automatic Execution
 16:23:53 - 09-Apr-26
Buy* 2,448 74.55p Automatic Execution
 16:23:53 - 09-Apr-26
Sell* 248 74.50p Automatic Execution
 16:23:53 - 09-Apr-26
Sell* 2,318 74.50p Automatic Execution
 16:23:53 - 09-Apr-26
Buy* 711 74.55p Automatic Execution
 16:23:50 - 09-Apr-26
Buy* 85 74.55p Automatic Execution
 16:23:50 - 09-Apr-26
Buy* 2,451 74.55p Automatic Execution
 16:23:50 - 09-Apr-26
Buy* 129 74.50p Automatic Execution
 16:23:49 - 09-Apr-26
Sell* 2,318 74.50p Automatic Execution
 16:23:49 - 09-Apr-26
Buy* 1,394 74.50p Automatic Execution
 16:23:49 - 09-Apr-26
Buy* 5,100 74.50p Automatic Execution
 16:23:49 - 09-Apr-26
Buy* 135 74.60p SI Trade
 16:23:31 - 09-Apr-26
Buy* 9 74.60p SI Trade
 16:22:54 - 09-Apr-26
Buy* 13,338 74.57p Ordinary
 16:22:51 - 09-Apr-26
Sell* 3,606 74.60p Automatic Execution
 16:22:45 - 09-Apr-26
Sell* 9,270 74.60p Automatic Execution
 16:22:45 - 09-Apr-26
Sell* 1,674 74.60p Automatic Execution
 16:22:45 - 09-Apr-26
Buy* 3,991 74.635p Ordinary
 16:22:42 - 09-Apr-26
Buy* 120 74.65p Ordinary
 16:22:33 - 09-Apr-26
Buy* 1,400 74.635p Ordinary
 16:21:57 - 09-Apr-26
Buy* 50 74.65p SI Trade
 16:21:37 - 09-Apr-26
Sell* 2,308 74.60p Automatic Execution
 16:21:37 - 09-Apr-26
Sell* 2,223 74.60p Automatic Execution
 16:21:37 - 09-Apr-26
Sell* 3,907 74.65p Automatic Execution
 16:21:32 - 09-Apr-26
Sell* 3,293 74.65p Automatic Execution
 16:21:32 - 09-Apr-26
Sell* 5,509 74.65p Automatic Execution
 16:21:32 - 09-Apr-26
Buy* 1,263 74.70p Automatic Execution
 16:21:29 - 09-Apr-26
Buy* 2,335 74.70p Automatic Execution
 16:21:29 - 09-Apr-26
Sell* 2,318 74.70p Automatic Execution
 16:21:29 - 09-Apr-26
Buy* 2,296 74.70p Automatic Execution
 16:21:29 - 09-Apr-26
Buy* 26 74.80p SI Trade
 16:21:25 - 09-Apr-26
Buy* 7,000 74.77p Ordinary
 16:21:02 - 09-Apr-26
Buy* 2,815 74.77p Ordinary
 16:19:50 - 09-Apr-26
Buy* 2,016 74.75p Automatic Execution
 16:19:28 - 09-Apr-26
Buy* 598 74.75p Automatic Execution
 16:19:28 - 09-Apr-26
Buy* 1,448 74.75p Automatic Execution
 16:19:28 - 09-Apr-26
Buy* 995 74.75p Automatic Execution
 16:19:28 - 09-Apr-26
Buy* 668 74.75p Automatic Execution
 16:19:28 - 09-Apr-26
Buy* 200 74.74p Ordinary
 16:19:26 - 09-Apr-26
Sell* 2,318 74.70p Automatic Execution
 16:19:23 - 09-Apr-26
Sell* 980 74.70p Automatic Execution
 16:19:23 - 09-Apr-26
Sell* 3,100 74.70p Automatic Execution
 16:19:21 - 09-Apr-26
Sell* 2,318 74.70p Automatic Execution
 16:19:21 - 09-Apr-26
Sell* 2,318 74.70p Automatic Execution
 16:19:19 - 09-Apr-26
Sell* 931 74.70p Automatic Execution
 16:19:19 - 09-Apr-26
Sell* 805 74.65p Automatic Execution
 16:19:14 - 09-Apr-26
Unknown* 2,596 74.70p SI Trade
 16:18:44 - 09-Apr-26
Sell* 5 74.65p SI Trade
 16:18:19 - 09-Apr-26
Buy* 3 74.75p SI Trade
 16:17:35 - 09-Apr-26
Buy* 1,948 74.70p Automatic Execution
 16:16:54 - 09-Apr-26
Buy* 2,318 74.70p Automatic Execution
 16:16:54 - 09-Apr-26
Buy* 4,058 74.70p Automatic Execution
 16:16:54 - 09-Apr-26
Buy* 3,916 74.70p Automatic Execution
 16:15:59 - 09-Apr-26
Buy* 1,810 74.65p Automatic Execution
 16:15:58 - 09-Apr-26
Buy* 3,744 74.65p Automatic Execution
 16:15:58 - 09-Apr-26
Buy* 8 74.65p Automatic Execution
 16:15:58 - 09-Apr-26
Buy* 578 74.65p Automatic Execution
 16:15:58 - 09-Apr-26
Sell* 2,600 74.65p Automatic Execution
 16:15:57 - 09-Apr-26
Buy* 35 74.75p SI Trade
 16:15:27 - 09-Apr-26
Buy* 1,563 74.70p Automatic Execution
 16:15:21 - 09-Apr-26
Buy* 1,955 74.70p Automatic Execution
 16:15:21 - 09-Apr-26
Buy* 621 74.70p Automatic Execution
 16:15:21 - 09-Apr-26
Buy* 7 74.70p SI Trade
 16:15:15 - 09-Apr-26
Buy* 14 74.65p Automatic Execution
 16:14:57 - 09-Apr-26
Buy* 7 74.65p Automatic Execution
 16:14:57 - 09-Apr-26
Buy* 1,161 74.65p Automatic Execution
 16:14:57 - 09-Apr-26
Sell* 4,245 74.65p Automatic Execution
 16:14:57 - 09-Apr-26
Buy* 1,879 74.70p Automatic Execution
 16:14:57 - 09-Apr-26
Buy* 2,500 74.67p Ordinary
 16:14:44 - 09-Apr-26
Buy* 1,877 74.65p Automatic Execution
 16:14:19 - 09-Apr-26
Buy* 3,572 74.65p Automatic Execution
 16:14:19 - 09-Apr-26
Buy* 1,901 74.60p Automatic Execution
 16:14:09 - 09-Apr-26
Buy* 2,203 74.60p Automatic Execution
 16:14:09 - 09-Apr-26
Buy* 52 74.5999p Ordinary
 16:14:02 - 09-Apr-26
Buy* 266 74.598p Ordinary
 16:13:37 - 09-Apr-26
Buy* 1,883 74.55p Automatic Execution
 16:13:33 - 09-Apr-26
Buy* 2,203 74.55p Automatic Execution
 16:13:33 - 09-Apr-26
Buy* 585 74.45p Automatic Execution
 16:13:14 - 09-Apr-26
Buy* 107 74.45p Automatic Execution
 16:13:14 - 09-Apr-26
Buy* 967 74.45p Automatic Execution
 16:13:14 - 09-Apr-26
Buy* 1,627 74.45p Automatic Execution
 16:13:14 - 09-Apr-26
Sell* 1 74.45p Ordinary
 16:13:13 - 09-Apr-26
Buy* 13 74.40p Ordinary
 16:12:31 - 09-Apr-26
Sell* 112 74.30p Automatic Execution
 16:12:19 - 09-Apr-26
Sell* 2,829 74.30p Automatic Execution
 16:12:19 - 09-Apr-26
Sell* 260 74.30p Automatic Execution
 16:12:19 - 09-Apr-26
Sell* 1,269 74.30p Automatic Execution
 16:12:19 - 09-Apr-26
Buy* 9 74.35p SI Trade
 16:12:18 - 09-Apr-26
Sell* 954 74.30p Automatic Execution
 16:12:18 - 09-Apr-26
Buy* 1,470 74.35p Automatic Execution
 16:12:18 - 09-Apr-26
Sell* 830 74.35p Automatic Execution
 16:12:18 - 09-Apr-26
Buy* 3,965 74.40p Automatic Execution
 16:12:18 - 09-Apr-26
Buy* 2,223 74.40p Automatic Execution
 16:12:18 - 09-Apr-26
Buy* 2,400 74.40p Automatic Execution
 16:12:18 - 09-Apr-26
Buy* 3,904 74.35p Automatic Execution
 16:12:18 - 09-Apr-26
Buy* 2,223 74.35p Automatic Execution
 16:12:18 - 09-Apr-26
Buy* 621 74.35p Automatic Execution
 16:12:18 - 09-Apr-26
Buy* 9 74.35p SI Trade
 16:12:00 - 09-Apr-26
Buy* 9 74.35p SI Trade
 16:12:00 - 09-Apr-26
Buy* 2,223 74.35p Automatic Execution
 16:12:00 - 09-Apr-26
Buy* 1,622 74.35p Automatic Execution
 16:12:00 - 09-Apr-26
Sell* 7,562 74.35p Automatic Execution
 16:12:00 - 09-Apr-26
Sell* 58 74.35p Automatic Execution
 16:12:00 - 09-Apr-26
Sell* 16,170 74.35p Automatic Execution
 16:12:00 - 09-Apr-26
Sell* 58 74.35p Automatic Execution
 16:12:00 - 09-Apr-26
Sell* 16,170 74.35p Automatic Execution
 16:12:00 - 09-Apr-26
Buy* 163 74.45p SI Trade
 16:11:28 - 09-Apr-26
Buy* 923 74.437p Ordinary
 16:10:16 - 09-Apr-26
Buy* 781 74.40p Automatic Execution
 16:09:56 - 09-Apr-26
Buy* 668 74.45p SI Trade
 16:09:53 - 09-Apr-26
Buy* 483 74.45p SI Trade
 16:09:53 - 09-Apr-26
Buy* 13 74.45p Ordinary
 16:09:04 - 09-Apr-26
Buy* 1,623 74.45p Automatic Execution
 16:08:22 - 09-Apr-26
Buy* 3,688 74.45p Automatic Execution
 16:08:22 - 09-Apr-26
Buy* 1,783 74.45p Automatic Execution
 16:07:47 - 09-Apr-26
Buy* 1 74.40p Automatic Execution
 16:07:47 - 09-Apr-26
Buy* 1,567 74.40p Automatic Execution
 16:07:47 - 09-Apr-26
Sell* 1,579 74.35p Automatic Execution
 16:06:56 - 09-Apr-26
Buy* 2,000 74.42p Ordinary
 16:06:52 - 09-Apr-26
Buy* 805 74.40p Automatic Execution
 16:06:10 - 09-Apr-26
Buy* 1,320 74.40p Automatic Execution
 16:06:10 - 09-Apr-26
Buy* 2,750 74.40p Automatic Execution
 16:06:10 - 09-Apr-26
Buy* 10 74.40p SI Trade
 16:05:59 - 09-Apr-26
Sell* 2,908 74.35p Automatic Execution
 16:05:59 - 09-Apr-26
Buy* 10,852 74.42p Ordinary
 16:05:37 - 09-Apr-26
FTSE 100 Latest
Value10,603.48
Change-5.40