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* 97,224 79.384p SI Trade
Suspected SELL Trade
 16:47:07 - 21-Jan-26
Sell* 3,619,343 79.25p Uncrossing Trade
 16:35:29 - 21-Jan-26
Buy* 2,000 79.65p Automatic Execution
 16:29:07 - 21-Jan-26
Buy* 2,754 79.65p Automatic Execution
 16:29:07 - 21-Jan-26
Sell* 59 79.60p Automatic Execution
 16:29:00 - 21-Jan-26
Sell* 2,000 79.60p Automatic Execution
 16:29:00 - 21-Jan-26
Sell* 239 79.60p Automatic Execution
 16:29:00 - 21-Jan-26
Sell* 2,754 79.60p Automatic Execution
 16:29:00 - 21-Jan-26
Buy* 3,900 79.65p Automatic Execution
 16:29:00 - 21-Jan-26
Buy* 1,590 79.65p Automatic Execution
 16:29:00 - 21-Jan-26
Buy* 2,754 79.65p Automatic Execution
 16:29:00 - 21-Jan-26
Buy* 2,000 79.65p Automatic Execution
 16:28:38 - 21-Jan-26
Buy* 1,425 79.65p Automatic Execution
 16:28:38 - 21-Jan-26
Buy* 2,754 79.65p Automatic Execution
 16:28:38 - 21-Jan-26
Buy* 2,754 79.60p Automatic Execution
 16:28:37 - 21-Jan-26
Buy* 1,590 79.60p Automatic Execution
 16:28:37 - 21-Jan-26
Buy* 2,754 79.60p Automatic Execution
 16:28:37 - 21-Jan-26
Sell* 961 79.55p Automatic Execution
 16:27:49 - 21-Jan-26
Buy* 1,449 79.60p SI Trade
 16:27:44 - 21-Jan-26
Buy* 6 79.65p SI Trade
 16:27:44 - 21-Jan-26
Sell* 343 79.60p Automatic Execution
 16:27:44 - 21-Jan-26
Sell* 172 79.60p Automatic Execution
 16:27:44 - 21-Jan-26
Sell* 5,767 79.60p Automatic Execution
 16:27:44 - 21-Jan-26
Sell* 2,754 79.60p Automatic Execution
 16:27:44 - 21-Jan-26
Sell* 38 79.60p SI Trade
 16:27:23 - 21-Jan-26
Sell* 27 79.60p SI Trade
 16:27:07 - 21-Jan-26
Sell* 19,523 79.60p SI Trade
 16:26:32 - 21-Jan-26
Buy* 9 79.70p SI Trade
 16:26:31 - 21-Jan-26
Sell* 1,607 79.65p Automatic Execution
 16:26:31 - 21-Jan-26
Sell* 3,267 79.65p Automatic Execution
 16:26:31 - 21-Jan-26
Buy* 1,111 79.65p Automatic Execution
 16:26:31 - 21-Jan-26
Buy* 505 79.65p Automatic Execution
 16:26:31 - 21-Jan-26
Buy* 2,248 79.65p Automatic Execution
 16:26:31 - 21-Jan-26
Buy* 166 79.65p Automatic Execution
 16:26:31 - 21-Jan-26
Buy* 340 79.65p Automatic Execution
 16:26:31 - 21-Jan-26
Sell* 3,267 79.65p Automatic Execution
 16:26:31 - 21-Jan-26
Sell* 349 79.60p Automatic Execution
 16:25:34 - 21-Jan-26
Sell* 655 79.60p Automatic Execution
 16:25:34 - 21-Jan-26
Sell* 1,960 79.60p Automatic Execution
 16:25:34 - 21-Jan-26
Sell* 1,992 79.60p Automatic Execution
 16:25:34 - 21-Jan-26
Sell* 12 79.65p Automatic Execution
 16:25:25 - 21-Jan-26
Sell* 3,323 79.65p Automatic Execution
 16:23:32 - 21-Jan-26
Sell* 3,900 79.65p Automatic Execution
 16:23:32 - 21-Jan-26
Sell* 1,436 79.65p Automatic Execution
 16:23:32 - 21-Jan-26
Sell* 2,754 79.65p Automatic Execution
 16:23:32 - 21-Jan-26
Sell* 61 79.65p SI Trade
 16:23:25 - 21-Jan-26
Buy* 2,560 79.70p Automatic Execution
 16:23:17 - 21-Jan-26
Buy* 194 79.70p Automatic Execution
 16:23:17 - 21-Jan-26
Sell* 2,617 79.70p Automatic Execution
 16:23:16 - 21-Jan-26
Sell* 1,343 79.70p Automatic Execution
 16:23:16 - 21-Jan-26
Sell* 276 79.70p Automatic Execution
 16:23:16 - 21-Jan-26
Sell* 808 79.75p Automatic Execution
 16:23:15 - 21-Jan-26
Sell* 1,660 79.75p Automatic Execution
 16:23:15 - 21-Jan-26
Sell* 1 79.75p Automatic Execution
 16:23:15 - 21-Jan-26
Buy* 5 79.80p SI Trade
 16:23:15 - 21-Jan-26
Buy* 2,646 79.70p Automatic Execution
 16:22:58 - 21-Jan-26
Buy* 1,615 79.70p Automatic Execution
 16:22:58 - 21-Jan-26
Sell* 1,347 79.70p Automatic Execution
 16:22:58 - 21-Jan-26
Buy* 5,000 79.75p Automatic Execution
 16:22:58 - 21-Jan-26
Buy* 2,754 79.70p Automatic Execution
 16:22:58 - 21-Jan-26
Buy* 1,712 79.70p Automatic Execution
 16:22:58 - 21-Jan-26
Buy* 106 79.70p Automatic Execution
 16:22:58 - 21-Jan-26
Buy* 1,200 79.70p Automatic Execution
 16:22:58 - 21-Jan-26
Buy* 105 79.70p Automatic Execution
 16:22:58 - 21-Jan-26
Sell* 196 79.65p Automatic Execution
 16:20:44 - 21-Jan-26
Buy* 7 79.70p SI Trade
 16:20:34 - 21-Jan-26
Sell* 1 79.60p SI Trade
 16:20:19 - 21-Jan-26
Sell* 65 79.60p SI Trade
 16:19:47 - 21-Jan-26
Sell* 2,171 79.65p Automatic Execution
 16:17:31 - 21-Jan-26
Sell* 583 79.65p Automatic Execution
 16:17:31 - 21-Jan-26
Sell* 299 79.65p Automatic Execution
 16:17:18 - 21-Jan-26
Sell* 170 79.65p Automatic Execution
 16:17:18 - 21-Jan-26
Sell* 1,200 79.65p Automatic Execution
 16:17:18 - 21-Jan-26
Sell* 20 79.65p SI Trade
 16:17:14 - 21-Jan-26
Sell* 572 79.70p Automatic Execution
 16:16:16 - 21-Jan-26
Sell* 3,328 79.70p Automatic Execution
 16:16:16 - 21-Jan-26
Sell* 4,844 79.70p Automatic Execution
 16:16:16 - 21-Jan-26
Sell* 1,437 79.70p Automatic Execution
 16:15:46 - 21-Jan-26
Buy* 3,900 79.70p Automatic Execution
 16:15:43 - 21-Jan-26
Buy* 1,360 79.70p Automatic Execution
 16:15:43 - 21-Jan-26
Buy* 526 79.70p Automatic Execution
 16:15:43 - 21-Jan-26
Buy* 834 79.70p Automatic Execution
 16:15:43 - 21-Jan-26
Sell* 503 79.65p Automatic Execution
 16:15:01 - 21-Jan-26
Sell* 718 79.65p Automatic Execution
 16:15:01 - 21-Jan-26
Sell* 211 79.65p Automatic Execution
 16:15:01 - 21-Jan-26
Sell* 136 79.65p Automatic Execution
 16:15:01 - 21-Jan-26
Sell* 2,754 79.65p Automatic Execution
 16:15:01 - 21-Jan-26
Sell* 229 79.70p Automatic Execution
 16:14:49 - 21-Jan-26
Sell* 477 79.70p Automatic Execution
 16:14:49 - 21-Jan-26
Sell* 94 79.70p Automatic Execution
 16:14:49 - 21-Jan-26
Sell* 2,754 79.75p Automatic Execution
 16:13:20 - 21-Jan-26
Unknown* 4 79.75p SI Trade
 16:12:14 - 21-Jan-26
Sell* 1,151 79.75p Automatic Execution
 16:12:14 - 21-Jan-26
Sell* 574 79.75p Automatic Execution
 16:12:14 - 21-Jan-26
Sell* 1,107 79.715p Ordinary
 16:10:30 - 21-Jan-26
Sell* 1,365 79.70p Automatic Execution
 16:09:26 - 21-Jan-26
Sell* 1,867 79.70p Automatic Execution
 16:09:26 - 21-Jan-26
Sell* 3,900 79.70p Automatic Execution
 16:09:26 - 21-Jan-26
Sell* 2,202 79.70p Automatic Execution
 16:09:26 - 21-Jan-26
Sell* 111 79.70p Automatic Execution
 16:09:26 - 21-Jan-26
Sell* 238 79.70p Automatic Execution
 16:09:26 - 21-Jan-26
Buy* 1,120 79.75p Automatic Execution
 16:09:08 - 21-Jan-26
Buy* 21 79.75p Automatic Execution
 16:09:08 - 21-Jan-26
Sell* 1,742 79.70p Automatic Execution
 16:09:05 - 21-Jan-26
Sell* 13 79.70p Automatic Execution
 16:09:05 - 21-Jan-26
Sell* 8 79.70p SI Trade
 16:08:15 - 21-Jan-26
Buy* 1,120 79.75p Automatic Execution
 16:06:37 - 21-Jan-26
Buy* 1,708 79.75p Automatic Execution
 16:06:37 - 21-Jan-26
Sell* 116 79.75p Automatic Execution
 16:05:41 - 21-Jan-26
Sell* 1,238 79.75p Automatic Execution
 16:05:34 - 21-Jan-26
Sell* 2,202 79.75p Automatic Execution
 16:05:34 - 21-Jan-26
Sell* 429 79.75p Automatic Execution
 16:04:04 - 21-Jan-26
Sell* 115 79.75p Automatic Execution
 16:04:04 - 21-Jan-26
Sell* 215 79.75p Automatic Execution
 16:04:04 - 21-Jan-26
Sell* 188 79.75p Automatic Execution
 16:03:44 - 21-Jan-26
Sell* 210 79.75p Automatic Execution
 16:03:44 - 21-Jan-26
Sell* 228 79.75p Automatic Execution
 16:03:44 - 21-Jan-26
Buy* 1,500 79.8019p Ordinary
 16:03:40 - 21-Jan-26
Sell* 2,202 79.80p Automatic Execution
 16:02:05 - 21-Jan-26
Sell* 453 79.80p Automatic Execution
 16:02:05 - 21-Jan-26
Sell* 2,202 79.80p Automatic Execution
 16:02:05 - 21-Jan-26
Sell* 577 79.85p Automatic Execution
 16:02:05 - 21-Jan-26
Sell* 717 79.85p Automatic Execution
 16:02:05 - 21-Jan-26
Sell* 1,590 79.90p Automatic Execution
 16:00:27 - 21-Jan-26
Sell* 217 79.90p Automatic Execution
 16:00:27 - 21-Jan-26
Sell* 135 79.90p Automatic Execution
 16:00:27 - 21-Jan-26
Buy* 15 79.991p Ordinary
 15:58:16 - 21-Jan-26
Sell* 10 79.90p SI Trade
 15:57:56 - 21-Jan-26
Buy* 12,433 79.952p Ordinary
 15:57:48 - 21-Jan-26
Sell* 246 79.90p Automatic Execution
 15:57:14 - 21-Jan-26
Sell* 2,353 79.90p Automatic Execution
 15:57:14 - 21-Jan-26
Sell* 980 79.90p Automatic Execution
 15:55:55 - 21-Jan-26
Sell* 1,150 79.90p Automatic Execution
 15:55:55 - 21-Jan-26
Buy* 100 80.00p SI Trade
 15:54:40 - 21-Jan-26
Sell* 624 79.90p Automatic Execution
 15:53:44 - 21-Jan-26
Sell* 1,970 79.90p Automatic Execution
 15:53:44 - 21-Jan-26
Sell* 1,048 79.90p Automatic Execution
 15:53:44 - 21-Jan-26
Sell* 339 79.90p Automatic Execution
 15:53:44 - 21-Jan-26
Sell* 1,690 79.95p Automatic Execution
 15:52:40 - 21-Jan-26
Sell* 1,952 79.95p Automatic Execution
 15:52:40 - 21-Jan-26
Sell* 1,070 79.95p Automatic Execution
 15:52:40 - 21-Jan-26
Sell* 1,600 79.95p Automatic Execution
 15:52:40 - 21-Jan-26
Sell* 252 79.95p Automatic Execution
 15:52:40 - 21-Jan-26
Sell* 937 79.95p Automatic Execution
 15:52:40 - 21-Jan-26
Sell* 1,610 79.95p Automatic Execution
 15:52:40 - 21-Jan-26
Sell* 1,300 79.99p Ordinary
 15:50:26 - 21-Jan-26
Buy* 1 80.05p SI Trade
 15:50:25 - 21-Jan-26
Sell* 500 79.95p Ordinary
 15:49:07 - 21-Jan-26
Buy* 6,700 80.05p Automatic Execution
 15:48:08 - 21-Jan-26
Buy* 2,202 80.05p Automatic Execution
 15:48:08 - 21-Jan-26
Buy* 975 80.00p Automatic Execution
 15:48:08 - 21-Jan-26
Buy* 25 80.00p Automatic Execution
 15:48:08 - 21-Jan-26
Unknown* 1,000 79.95p Ordinary
 15:47:41 - 21-Jan-26
Buy* 1,493 79.95p Automatic Execution
 15:47:04 - 21-Jan-26
Buy* 367 79.95p Automatic Execution
 15:47:04 - 21-Jan-26
Sell* 1,867 79.90p Automatic Execution
 15:46:34 - 21-Jan-26
Buy* 3 80.00p SI Trade
 15:46:21 - 21-Jan-26
Unknown* 13,856 79.95p Ordinary
 15:45:28 - 21-Jan-26
Sell* 325 79.90p Automatic Execution
 15:43:54 - 21-Jan-26
Sell* 369 79.90p Automatic Execution
 15:43:54 - 21-Jan-26
Sell* 1,400 79.90p Automatic Execution
 15:43:54 - 21-Jan-26
Sell* 190 79.95p Automatic Execution
 15:42:14 - 21-Jan-26
Sell* 954 79.95p Automatic Execution
 15:37:52 - 21-Jan-26
Sell* 1,949 79.95p Automatic Execution
 15:37:34 - 21-Jan-26
Sell* 780 79.95p Automatic Execution
 15:37:34 - 21-Jan-26
Sell* 1,404 79.95p Automatic Execution
 15:35:57 - 21-Jan-26
Buy* 993 80.00p Automatic Execution
 15:35:03 - 21-Jan-26
Buy* 469 80.00p Automatic Execution
 15:35:03 - 21-Jan-26
Buy* 2,202 80.00p Automatic Execution
 15:35:03 - 21-Jan-26
Buy* 300 79.95p Automatic Execution
 15:33:43 - 21-Jan-26
Buy* 1,741 79.95p Automatic Execution
 15:33:43 - 21-Jan-26
Buy* 1,656 79.95p Automatic Execution
 15:33:43 - 21-Jan-26
Sell* 50 79.80p SI Trade
 15:33:10 - 21-Jan-26
Buy* 8,594 79.90p Automatic Execution
 15:33:10 - 21-Jan-26
Buy* 1,763 79.90p Automatic Execution
 15:33:10 - 21-Jan-26
Buy* 2,202 79.90p Automatic Execution
 15:33:10 - 21-Jan-26
Buy* 1,805 79.85p Automatic Execution
 15:33:10 - 21-Jan-26
Buy* 1,590 79.85p Automatic Execution
 15:33:10 - 21-Jan-26
Buy* 1,000 79.75p Automatic Execution
 15:31:50 - 21-Jan-26
Buy* 2,020 79.75p Automatic Execution
 15:31:50 - 21-Jan-26
Buy* 2,283 79.75p Automatic Execution
 15:28:02 - 21-Jan-26
Buy* 1,572 79.75p Automatic Execution
 15:28:02 - 21-Jan-26
Buy* 1,436 79.70p Automatic Execution
 15:28:02 - 21-Jan-26
Buy* 206 79.70p Automatic Execution
 15:28:02 - 21-Jan-26
Buy* 1 79.75p SI Trade
 15:27:16 - 21-Jan-26
Sell* 518 79.65p Automatic Execution
 15:25:39 - 21-Jan-26
Sell* 2,202 79.65p Automatic Execution
 15:25:39 - 21-Jan-26
Sell* 344 79.70p Automatic Execution
 15:25:38 - 21-Jan-26
Sell* 1,661 79.75p Automatic Execution
 15:25:06 - 21-Jan-26
Sell* 173 79.75p Automatic Execution
 15:25:06 - 21-Jan-26
Sell* 999 79.75p Automatic Execution
 15:25:06 - 21-Jan-26
Sell* 93 79.75p Automatic Execution
 15:25:06 - 21-Jan-26
Sell* 828 79.75p Automatic Execution
 15:25:06 - 21-Jan-26
Sell* 1,238 79.75p Automatic Execution
 15:23:24 - 21-Jan-26
Sell* 1,612 79.75p Automatic Execution
 15:23:24 - 21-Jan-26
Sell* 2,202 79.75p Automatic Execution
 15:23:24 - 21-Jan-26
Buy* 43 80.05p SI Trade
 15:19:37 - 21-Jan-26
Sell* 559 79.95p Automatic Execution
 15:19:37 - 21-Jan-26
Sell* 1,800 79.95p Automatic Execution
 15:19:37 - 21-Jan-26
Sell* 190 79.95p Automatic Execution
 15:19:37 - 21-Jan-26
FTSE 100 Latest
Value10,138.09
Change11.31