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* 288 83.70p SI Trade
 16:35:05 - 06-Feb-26
Buy* 10,335 83.70p SI Trade
 16:35:05 - 06-Feb-26
Buy* 2,356,491 83.70p Suspected BUY Trade
 16:35:05 - 06-Feb-26
Sell* 13,075 83.40p SI Trade
 16:29:59 - 06-Feb-26
Sell* 5,000 83.4499p Ordinary
 16:29:57 - 06-Feb-26
Buy* 722 83.45p Automatic Execution
 16:29:50 - 06-Feb-26
Buy* 1,458 83.45p Automatic Execution
 16:29:50 - 06-Feb-26
Buy* 3,677 83.45p Automatic Execution
 16:29:50 - 06-Feb-26
Sell* 1,637 83.40p Automatic Execution
 16:29:47 - 06-Feb-26
Sell* 1,971 83.40p Automatic Execution
 16:29:47 - 06-Feb-26
Sell* 238 83.45p Automatic Execution
 16:29:42 - 06-Feb-26
Sell* 800 83.45p Automatic Execution
 16:29:42 - 06-Feb-26
Unknown* 3,233 83.45p SI Trade
 16:28:40 - 06-Feb-26
Sell* 256 83.45p Automatic Execution
 16:28:40 - 06-Feb-26
Sell* 800 83.45p Automatic Execution
 16:28:40 - 06-Feb-26
Buy* 8 83.55p SI Trade
 16:28:19 - 06-Feb-26
Buy* 2 83.60p SI Trade
 16:27:53 - 06-Feb-26
Sell* 1,737 83.50p Automatic Execution
 16:27:53 - 06-Feb-26
Sell* 800 83.55p Automatic Execution
 16:27:53 - 06-Feb-26
Sell* 43 83.55p Automatic Execution
 16:27:53 - 06-Feb-26
Sell* 5 83.55p Ordinary
 16:27:19 - 06-Feb-26
Buy* 795 83.60p Automatic Execution
 16:27:07 - 06-Feb-26
Buy* 948 83.60p Automatic Execution
 16:27:07 - 06-Feb-26
Buy* 3,513 83.60p Automatic Execution
 16:27:07 - 06-Feb-26
Buy* 1,458 83.60p Automatic Execution
 16:27:07 - 06-Feb-26
Buy* 1,871 83.55p Automatic Execution
 16:26:01 - 06-Feb-26
Buy* 2 83.55p Automatic Execution
 16:26:01 - 06-Feb-26
Sell* 611 83.60p Automatic Execution
 16:26:01 - 06-Feb-26
Sell* 278 83.60p Automatic Execution
 16:26:01 - 06-Feb-26
Sell* 247 83.60p Automatic Execution
 16:25:10 - 06-Feb-26
Sell* 290 83.65p Automatic Execution
 16:25:10 - 06-Feb-26
Sell* 2,980 83.65p Automatic Execution
 16:25:10 - 06-Feb-26
Sell* 1,500 83.65p Automatic Execution
 16:25:10 - 06-Feb-26
Sell* 145 83.70p Automatic Execution
 16:22:44 - 06-Feb-26
Sell* 1,458 83.70p Automatic Execution
 16:22:44 - 06-Feb-26
Sell* 11,206 83.70p SI Trade
 16:22:31 - 06-Feb-26
Sell* 1 83.70p Automatic Execution
 16:21:25 - 06-Feb-26
Buy* 1 83.70p Automatic Execution
 16:21:25 - 06-Feb-26
Buy* 3 83.70p Automatic Execution
 16:21:25 - 06-Feb-26
Buy* 167 83.70p Automatic Execution
 16:21:18 - 06-Feb-26
Buy* 392 83.70p Automatic Execution
 16:21:18 - 06-Feb-26
Sell* 3,500 83.635p Ordinary
 16:21:05 - 06-Feb-26
Buy* 1,636 83.70p Automatic Execution
 16:20:39 - 06-Feb-26
Buy* 799 83.65p Automatic Execution
 16:20:39 - 06-Feb-26
Buy* 203 83.65p Automatic Execution
 16:20:39 - 06-Feb-26
Buy* 241 83.65p Automatic Execution
 16:20:39 - 06-Feb-26
Sell* 8,826 83.635p Ordinary
 16:19:48 - 06-Feb-26
Buy* 322 83.65p Automatic Execution
 16:19:11 - 06-Feb-26
Buy* 406 83.65p Automatic Execution
 16:19:11 - 06-Feb-26
Sell* 9 83.65p Automatic Execution
 16:19:11 - 06-Feb-26
Sell* 151 83.65p Automatic Execution
 16:19:11 - 06-Feb-26
Buy* 493 83.70p Automatic Execution
 16:17:59 - 06-Feb-26
Buy* 131 83.70p Automatic Execution
 16:17:59 - 06-Feb-26
Buy* 1,500 83.70p Automatic Execution
 16:17:59 - 06-Feb-26
Sell* 5,000 83.6676p Ordinary
 16:17:48 - 06-Feb-26
Sell* 10 83.75p SI Trade
 16:15:17 - 06-Feb-26
Sell* 1,736 83.80p Automatic Execution
 16:15:11 - 06-Feb-26
Sell* 171 83.80p Automatic Execution
 16:15:11 - 06-Feb-26
Sell* 2,680 83.835p Ordinary
 16:14:51 - 06-Feb-26
Buy* 2,000 83.90p Automatic Execution
 16:14:25 - 06-Feb-26
Buy* 709 83.90p Automatic Execution
 16:14:25 - 06-Feb-26
Buy* 955 83.90p Automatic Execution
 16:14:25 - 06-Feb-26
Buy* 30 83.85p Automatic Execution
 16:14:17 - 06-Feb-26
Buy* 452 83.85p Automatic Execution
 16:14:17 - 06-Feb-26
Buy* 1,500 83.85p Automatic Execution
 16:14:17 - 06-Feb-26
Sell* 1,952 83.80p Automatic Execution
 16:14:17 - 06-Feb-26
Sell* 368 83.80p Automatic Execution
 16:14:17 - 06-Feb-26
Sell* 1,370 83.80p Automatic Execution
 16:14:17 - 06-Feb-26
Sell* 244 83.85p Automatic Execution
 16:14:16 - 06-Feb-26
Sell* 200 83.85p SI Trade
 16:13:53 - 06-Feb-26
Buy* 3 83.942p Ordinary
 16:13:05 - 06-Feb-26
Buy* 4 83.95p SI Trade
 16:12:34 - 06-Feb-26
Sell* 120 83.90p Automatic Execution
 16:12:34 - 06-Feb-26
Sell* 2,859 83.90p SI Trade
 16:12:28 - 06-Feb-26
Sell* 16 83.90p SI Trade
 16:11:20 - 06-Feb-26
Sell* 129 83.95p Automatic Execution
 16:10:23 - 06-Feb-26
Sell* 390 83.95p Automatic Execution
 16:10:23 - 06-Feb-26
Sell* 2,855 83.95p Automatic Execution
 16:10:23 - 06-Feb-26
Sell* 7,391 83.985p Ordinary
 16:10:09 - 06-Feb-26
Unknown* 4,661 84.00p SI Trade
 16:09:33 - 06-Feb-26
Sell* 224 84.00p Automatic Execution
 16:09:33 - 06-Feb-26
Sell* 62 84.00p Automatic Execution
 16:09:33 - 06-Feb-26
Sell* 4,661 84.00p SI Trade
 16:09:29 - 06-Feb-26
Sell* 3,838 84.01p Ordinary
 16:09:28 - 06-Feb-26
Sell* 5,839 84.01p Ordinary
 16:09:28 - 06-Feb-26
Sell* 4,661 84.00p SI Trade
 16:09:28 - 06-Feb-26
Buy* 1,771 84.00p Automatic Execution
 16:09:14 - 06-Feb-26
Sell* 3,042 83.935p Ordinary
 16:08:22 - 06-Feb-26
Unknown* 3,000 83.95p SI Trade
 16:08:03 - 06-Feb-26
Buy* 4,624 84.00p SI Trade
 16:08:00 - 06-Feb-26
Buy* 40 84.00p SI Trade
 16:08:00 - 06-Feb-26
Sell* 241 84.00p Automatic Execution
 16:08:00 - 06-Feb-26
Buy* 3,300 84.028p Ordinary
 16:07:59 - 06-Feb-26
Buy* 1,201 84.028p Ordinary
 16:07:59 - 06-Feb-26
Buy* 1,067 84.028p Ordinary
 16:07:59 - 06-Feb-26
Buy* 250 84.00p Ordinary
 16:07:59 - 06-Feb-26
Buy* 5 84.00p Ordinary
 16:07:59 - 06-Feb-26
Sell* 228 84.00p Automatic Execution
 16:07:59 - 06-Feb-26
Sell* 1,500 84.00p Automatic Execution
 16:07:59 - 06-Feb-26
Sell* 1,877 84.00p Automatic Execution
 16:07:59 - 06-Feb-26
Sell* 1,000 84.00p SI Trade
 16:07:59 - 06-Feb-26
Sell* 2,020 84.00p SI Trade
 16:07:59 - 06-Feb-26
Sell* 1,000 84.00p SI Trade
 16:07:59 - 06-Feb-26
Buy* 737 84.05p Automatic Execution
 16:07:59 - 06-Feb-26
Buy* 1,971 84.05p Automatic Execution
 16:07:59 - 06-Feb-26
Buy* 105 84.00p Automatic Execution
 16:07:59 - 06-Feb-26
Buy* 543 84.00p Automatic Execution
 16:07:59 - 06-Feb-26
Buy* 192 83.95p Automatic Execution
 16:07:23 - 06-Feb-26
Buy* 20 83.95p Automatic Execution
 16:07:23 - 06-Feb-26
Buy* 25 83.95p Automatic Execution
 16:07:23 - 06-Feb-26
Buy* 38 83.95p Automatic Execution
 16:07:23 - 06-Feb-26
Sell* 3,792 83.90p Automatic Execution
 16:06:00 - 06-Feb-26
Unknown* 24 83.95p SI Trade
 16:05:25 - 06-Feb-26
Sell* 3,113 83.95p Automatic Execution
 16:03:39 - 06-Feb-26
Sell* 1,971 83.95p Automatic Execution
 16:03:39 - 06-Feb-26
Sell* 109 83.95p Automatic Execution
 16:03:39 - 06-Feb-26
Buy* 20 84.00p Automatic Execution
 16:03:30 - 06-Feb-26
Buy* 34 84.00p Automatic Execution
 16:03:30 - 06-Feb-26
Buy* 3,786 84.00p Automatic Execution
 16:03:28 - 06-Feb-26
Buy* 1,473 83.95p Automatic Execution
 16:03:24 - 06-Feb-26
Buy* 3,305 83.95p Automatic Execution
 16:03:24 - 06-Feb-26
Sell* 25,000 83.90p Ordinary
 16:03:21 - 06-Feb-26
Sell* 9,000 83.87p Ordinary
 16:03:21 - 06-Feb-26
Sell* 200 83.90p Automatic Execution
 16:03:15 - 06-Feb-26
Sell* 15 83.85p SI Trade
 16:02:26 - 06-Feb-26
Buy* 79 83.95p SI Trade
 16:02:26 - 06-Feb-26
Sell* 393 83.90p Automatic Execution
 16:02:26 - 06-Feb-26
Sell* 501 83.90p Automatic Execution
 16:02:26 - 06-Feb-26
Sell* 22 83.90p Automatic Execution
 16:02:26 - 06-Feb-26
Sell* 241 83.95p Automatic Execution
 16:02:07 - 06-Feb-26
Sell* 1,782 83.95p Automatic Execution
 16:02:07 - 06-Feb-26
Buy* 130 83.85p Automatic Execution
 15:59:42 - 06-Feb-26
Buy* 1,971 83.85p Automatic Execution
 15:59:42 - 06-Feb-26
Sell* 99 83.80p Automatic Execution
 15:59:24 - 06-Feb-26
Sell* 3,733 83.80p Automatic Execution
 15:59:24 - 06-Feb-26
Sell* 1,658 83.80p Automatic Execution
 15:59:24 - 06-Feb-26
Sell* 1,971 83.80p Automatic Execution
 15:59:24 - 06-Feb-26
Buy* 47 83.90p SI Trade
 15:58:47 - 06-Feb-26
Unknown* 4,501 83.80p SI Trade
 15:58:14 - 06-Feb-26
Sell* 72 83.80p Automatic Execution
 15:58:14 - 06-Feb-26
Sell* 322 83.80p Automatic Execution
 15:58:14 - 06-Feb-26
Sell* 1,971 83.80p Automatic Execution
 15:58:14 - 06-Feb-26
Buy* 1,500 83.80p Automatic Execution
 15:58:14 - 06-Feb-26
Buy* 322 83.80p Automatic Execution
 15:58:14 - 06-Feb-26
Buy* 241 83.80p Automatic Execution
 15:58:14 - 06-Feb-26
Buy* 716 83.80p Automatic Execution
 15:58:14 - 06-Feb-26
Buy* 358 83.80p Automatic Execution
 15:58:14 - 06-Feb-26
Sell* 200 83.75p Automatic Execution
 15:58:14 - 06-Feb-26
Sell* 1,971 83.75p Automatic Execution
 15:58:14 - 06-Feb-26
Sell* 97 83.75p Automatic Execution
 15:58:14 - 06-Feb-26
Sell* 204 83.75p Automatic Execution
 15:58:14 - 06-Feb-26
Sell* 204 83.75p Automatic Execution
 15:58:14 - 06-Feb-26
Sell* 5 83.75p Ordinary
 15:57:29 - 06-Feb-26
Sell* 1 83.75p Ordinary
 15:57:24 - 06-Feb-26
Sell* 19 83.75p Ordinary
 15:57:23 - 06-Feb-26
Buy* 1,600 83.80p Automatic Execution
 15:57:08 - 06-Feb-26
Buy* 1,971 83.80p Automatic Execution
 15:57:08 - 06-Feb-26
Buy* 204 83.80p Automatic Execution
 15:57:08 - 06-Feb-26
Buy* 682 83.80p Automatic Execution
 15:57:08 - 06-Feb-26
Sell* 272 83.75p Automatic Execution
 15:57:07 - 06-Feb-26
Sell* 1,500 83.75p Automatic Execution
 15:57:07 - 06-Feb-26
Buy* 1,510 83.75p Automatic Execution
 15:57:04 - 06-Feb-26
Buy* 1,245 83.75p Automatic Execution
 15:57:04 - 06-Feb-26
Sell* 1 83.611p Ordinary
 15:56:31 - 06-Feb-26
Buy* 1,900 83.65p Automatic Execution
 15:56:08 - 06-Feb-26
Buy* 1,257 83.65p Automatic Execution
 15:56:08 - 06-Feb-26
Sell* 79 83.55p SI Trade
 15:55:49 - 06-Feb-26
Sell* 736 83.55p Automatic Execution
 15:55:45 - 06-Feb-26
Sell* 1,080 83.55p Automatic Execution
 15:55:45 - 06-Feb-26
Buy* 1,255 83.60p Automatic Execution
 15:55:43 - 06-Feb-26
Buy* 1,614 83.60p Automatic Execution
 15:55:43 - 06-Feb-26
Buy* 59 83.60p SI Trade
 15:55:28 - 06-Feb-26
Sell* 250 83.509p Ordinary
 15:55:23 - 06-Feb-26
Sell* 5,000 83.5084p Ordinary
 15:55:14 - 06-Feb-26
Sell* 1 83.509p Ordinary
 15:54:57 - 06-Feb-26
Unknown* 0 83.50p SI Trade
 15:54:40 - 06-Feb-26
Buy* 1,241 83.50p Automatic Execution
 15:54:22 - 06-Feb-26
Buy* 1,820 83.45p Automatic Execution
 15:53:08 - 06-Feb-26
Buy* 1,157 83.45p Automatic Execution
 15:53:08 - 06-Feb-26
Buy* 1,204 83.45p Automatic Execution
 15:52:39 - 06-Feb-26
Buy* 950 83.45p Automatic Execution
 15:52:39 - 06-Feb-26
Buy* 1,260 83.40p Automatic Execution
 15:52:39 - 06-Feb-26
Sell* 1,417 83.35p Automatic Execution
 15:52:34 - 06-Feb-26
Sell* 19 83.40p Automatic Execution
 15:52:26 - 06-Feb-26
Buy* 1,703 83.40p Automatic Execution
 15:51:59 - 06-Feb-26
Buy* 1,500 83.40p Automatic Execution
 15:51:59 - 06-Feb-26
Sell* 6,280 83.35p Automatic Execution
 15:51:58 - 06-Feb-26
Sell* 11,315 83.35p Automatic Execution
 15:51:57 - 06-Feb-26
Sell* 1,417 83.35p Automatic Execution
 15:51:57 - 06-Feb-26
Buy* 1 83.442p Ordinary
 15:51:55 - 06-Feb-26
Sell* 1,767 83.40p Automatic Execution
 15:51:53 - 06-Feb-26
Sell* 1,971 83.40p Automatic Execution
 15:51:53 - 06-Feb-26
Buy* 1 83.442p Ordinary
 15:51:31 - 06-Feb-26
Sell* 600 83.35p SI Trade
 15:51:24 - 06-Feb-26
Sell* 367 83.40p Automatic Execution
 15:51:14 - 06-Feb-26
Sell* 14,263 83.40p SI Trade
 15:51:11 - 06-Feb-26
Sell* 14,263 83.435p Ordinary
 15:50:31 - 06-Feb-26
Sell* 22 83.45p Automatic Execution
 15:50:25 - 06-Feb-26
Sell* 1,000 83.45p Automatic Execution
 15:50:00 - 06-Feb-26
Sell* 3,613 83.45p Automatic Execution
 15:50:00 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53