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* 11,575 82.20p Automatic Execution
 16:36:22 - 05-Dec-25
Sell* 2,126,454 82.20p Uncrossing Trade
 16:35:04 - 05-Dec-25
Buy* 1 82.75p SI Trade
 16:29:58 - 05-Dec-25
Buy* 6 82.75p SI Trade
 16:29:55 - 05-Dec-25
Buy* 6 82.75p SI Trade
 16:29:55 - 05-Dec-25
Sell* 3,350 82.65p Automatic Execution
 16:29:55 - 05-Dec-25
Sell* 108 82.65p Automatic Execution
 16:29:55 - 05-Dec-25
Sell* 1,830 82.65p Automatic Execution
 16:29:55 - 05-Dec-25
Sell* 1,942 82.65p Automatic Execution
 16:29:55 - 05-Dec-25
Buy* 18 82.75p SI Trade
 16:29:54 - 05-Dec-25
Sell* 119 82.65p Automatic Execution
 16:29:54 - 05-Dec-25
Buy* 6 82.75p SI Trade
 16:29:53 - 05-Dec-25
Buy* 12 82.75p SI Trade
 16:29:51 - 05-Dec-25
Buy* 12 82.75p SI Trade
 16:29:50 - 05-Dec-25
Buy* 12 82.75p SI Trade
 16:29:49 - 05-Dec-25
Sell* 2 82.65p SI Trade
 16:29:49 - 05-Dec-25
Buy* 12 82.75p SI Trade
 16:29:48 - 05-Dec-25
Buy* 12 82.75p SI Trade
 16:29:48 - 05-Dec-25
Buy* 12 82.75p SI Trade
 16:29:47 - 05-Dec-25
Buy* 12 82.75p SI Trade
 16:29:46 - 05-Dec-25
Buy* 12 82.75p SI Trade
 16:29:45 - 05-Dec-25
Buy* 30 82.75p SI Trade
 16:29:42 - 05-Dec-25
Buy* 30 82.75p SI Trade
 16:29:40 - 05-Dec-25
Buy* 30 82.75p SI Trade
 16:29:38 - 05-Dec-25
Buy* 30 82.75p SI Trade
 16:29:36 - 05-Dec-25
Buy* 30 82.75p SI Trade
 16:29:34 - 05-Dec-25
Buy* 54 82.75p SI Trade
 16:29:23 - 05-Dec-25
Buy* 54 82.75p SI Trade
 16:29:19 - 05-Dec-25
Buy* 1,000 82.71p Ordinary
 16:29:07 - 05-Dec-25
Sell* 139 82.70p Automatic Execution
 16:28:24 - 05-Dec-25
Sell* 1,830 82.70p Automatic Execution
 16:26:52 - 05-Dec-25
Sell* 501 82.70p Automatic Execution
 16:26:52 - 05-Dec-25
Sell* 7 82.70p Automatic Execution
 16:26:52 - 05-Dec-25
Buy* 2,758 82.75p Automatic Execution
 16:24:53 - 05-Dec-25
Sell* 1,600 82.75p Automatic Execution
 16:24:53 - 05-Dec-25
Sell* 579 82.75p Automatic Execution
 16:24:53 - 05-Dec-25
Sell* 169 82.75p Automatic Execution
 16:24:53 - 05-Dec-25
Buy* 1,977 82.80p SI Trade
 16:23:56 - 05-Dec-25
Buy* 50 82.85p SI Trade
 16:21:14 - 05-Dec-25
Sell* 1,149 82.80p Automatic Execution
 16:19:51 - 05-Dec-25
Sell* 89 82.80p Automatic Execution
 16:19:51 - 05-Dec-25
Sell* 80 82.80p Automatic Execution
 16:19:50 - 05-Dec-25
Sell* 1,249 82.80p Automatic Execution
 16:19:49 - 05-Dec-25
Sell* 1,509 82.80p Automatic Execution
 16:19:49 - 05-Dec-25
Sell* 443 82.80p Automatic Execution
 16:18:55 - 05-Dec-25
Sell* 2,758 82.80p Automatic Execution
 16:18:55 - 05-Dec-25
Sell* 162 82.80p Automatic Execution
 16:18:55 - 05-Dec-25
Sell* 1,300 82.80p Automatic Execution
 16:18:55 - 05-Dec-25
Sell* 2,900 82.80p Automatic Execution
 16:18:55 - 05-Dec-25
Sell* 2,172 82.80p Automatic Execution
 16:18:55 - 05-Dec-25
Sell* 33 82.80p Automatic Execution
 16:18:55 - 05-Dec-25
Sell* 1,200 82.85p Automatic Execution
 16:17:21 - 05-Dec-25
Sell* 1,650 82.85p Automatic Execution
 16:17:21 - 05-Dec-25
Sell* 2,758 82.85p Automatic Execution
 16:17:21 - 05-Dec-25
Sell* 1,000 82.85p Automatic Execution
 16:17:21 - 05-Dec-25
Sell* 155 82.90p Automatic Execution
 16:17:02 - 05-Dec-25
Sell* 196 82.90p Automatic Execution
 16:17:02 - 05-Dec-25
Buy* 107 82.95p Automatic Execution
 16:16:34 - 05-Dec-25
Buy* 2,315 82.95p Automatic Execution
 16:16:34 - 05-Dec-25
Buy* 1,730 82.95p Automatic Execution
 16:16:34 - 05-Dec-25
Buy* 5,150 82.9191p Ordinary
 16:16:27 - 05-Dec-25
Buy* 2 82.95p SI Trade
 16:14:49 - 05-Dec-25
Sell* 2 82.85p SI Trade
 16:13:28 - 05-Dec-25
Buy* 101 82.90p Automatic Execution
 16:12:39 - 05-Dec-25
Sell* 12 82.85p SI Trade
 16:12:02 - 05-Dec-25
Sell* 763 82.90p Automatic Execution
 16:12:02 - 05-Dec-25
Buy* 3,940 82.90p Automatic Execution
 16:12:02 - 05-Dec-25
Buy* 60 82.90p Automatic Execution
 16:12:02 - 05-Dec-25
Buy* 1,950 82.90p Automatic Execution
 16:12:02 - 05-Dec-25
Buy* 1,686 82.90p Automatic Execution
 16:12:02 - 05-Dec-25
Buy* 2,102 82.85p Automatic Execution
 16:11:46 - 05-Dec-25
Buy* 4,000 82.85p Automatic Execution
 16:11:46 - 05-Dec-25
Buy* 1,652 82.85p Automatic Execution
 16:11:46 - 05-Dec-25
Buy* 460 82.85p Automatic Execution
 16:11:46 - 05-Dec-25
Buy* 337 82.85p Automatic Execution
 16:11:46 - 05-Dec-25
Buy* 149 82.85p Automatic Execution
 16:11:02 - 05-Dec-25
Sell* 883 82.85p Automatic Execution
 16:11:02 - 05-Dec-25
Sell* 2,195 82.85p Automatic Execution
 16:11:02 - 05-Dec-25
Sell* 822 82.85p Automatic Execution
 16:11:02 - 05-Dec-25
Sell* 2,205 82.90p Automatic Execution
 16:09:40 - 05-Dec-25
Sell* 442 82.90p Automatic Execution
 16:09:40 - 05-Dec-25
Sell* 1,997 82.90p Automatic Execution
 16:09:40 - 05-Dec-25
Sell* 4,300 82.90p Automatic Execution
 16:09:40 - 05-Dec-25
Sell* 1,588 82.90p Automatic Execution
 16:09:40 - 05-Dec-25
Buy* 2,205 82.95p Automatic Execution
 16:09:40 - 05-Dec-25
Sell* 567 82.90p Automatic Execution
 16:09:31 - 05-Dec-25
Sell* 381 82.95p Automatic Execution
 16:09:31 - 05-Dec-25
Sell* 1,194 82.95p Automatic Execution
 16:09:31 - 05-Dec-25
Sell* 1,800 82.95p Automatic Execution
 16:09:31 - 05-Dec-25
Sell* 1,600 82.95p Automatic Execution
 16:09:31 - 05-Dec-25
Buy* 3,125 83.00p Automatic Execution
 16:09:31 - 05-Dec-25
Buy* 190 83.00p Automatic Execution
 16:09:31 - 05-Dec-25
Sell* 1,974 83.00p Automatic Execution
 16:09:31 - 05-Dec-25
Buy* 489 83.00p Automatic Execution
 16:09:31 - 05-Dec-25
Buy* 2,066 83.00p Automatic Execution
 16:09:31 - 05-Dec-25
Buy* 11 83.00p Automatic Execution
 16:09:31 - 05-Dec-25
Buy* 2,205 83.00p Automatic Execution
 16:09:31 - 05-Dec-25
Buy* 4,800 83.00p Automatic Execution
 16:09:31 - 05-Dec-25
Buy* 1 83.05p SI Trade
 16:09:30 - 05-Dec-25
Sell* 100,000 82.95p SI Trade
 16:09:30 - 05-Dec-25
Sell* 1,600 83.00p Automatic Execution
 16:07:33 - 05-Dec-25
Sell* 2,205 83.00p Automatic Execution
 16:07:33 - 05-Dec-25
Buy* 4,600 83.05p Automatic Execution
 16:07:33 - 05-Dec-25
Sell* 2,118 83.05p Automatic Execution
 16:07:33 - 05-Dec-25
Sell* 1,568 83.05p Automatic Execution
 16:07:33 - 05-Dec-25
Sell* 3,000 83.05p Automatic Execution
 16:07:33 - 05-Dec-25
Sell* 1,000 83.05p SI Trade
 16:07:33 - 05-Dec-25
Buy* 1 83.15p SI Trade
 16:06:03 - 05-Dec-25
Sell* 989 83.10p Automatic Execution
 16:06:03 - 05-Dec-25
Sell* 181 83.10p Automatic Execution
 16:06:03 - 05-Dec-25
Sell* 1,585 83.10p Automatic Execution
 16:06:03 - 05-Dec-25
Sell* 2,205 83.10p Automatic Execution
 16:06:03 - 05-Dec-25
Sell* 2,500 83.10p Automatic Execution
 16:04:37 - 05-Dec-25
Sell* 2,205 83.10p Automatic Execution
 16:04:37 - 05-Dec-25
Sell* 382 83.10p Automatic Execution
 16:04:37 - 05-Dec-25
Buy* 190 83.15p Automatic Execution
 16:04:31 - 05-Dec-25
Buy* 2,205 83.15p Automatic Execution
 16:04:31 - 05-Dec-25
Sell* 14 83.10p Automatic Execution
 16:04:31 - 05-Dec-25
Sell* 1,000 83.15p Automatic Execution
 16:03:00 - 05-Dec-25
Buy* 1,811 83.15p Automatic Execution
 16:02:59 - 05-Dec-25
Buy* 889 83.15p Automatic Execution
 16:02:59 - 05-Dec-25
Buy* 1,094 83.15p Automatic Execution
 16:02:59 - 05-Dec-25
Buy* 647 83.15p Automatic Execution
 16:02:59 - 05-Dec-25
Buy* 1,741 83.15p Automatic Execution
 16:02:59 - 05-Dec-25
Buy* 31 83.20p SI Trade
 16:02:16 - 05-Dec-25
Sell* 950 83.15p Automatic Execution
 16:01:56 - 05-Dec-25
Sell* 14 83.15p Automatic Execution
 16:01:10 - 05-Dec-25
Sell* 2,711 83.15p Automatic Execution
 16:01:05 - 05-Dec-25
Sell* 4,850 83.15p Automatic Execution
 16:01:00 - 05-Dec-25
Sell* 2,015 83.15p Automatic Execution
 16:01:00 - 05-Dec-25
Sell* 1,427 83.15p Automatic Execution
 16:01:00 - 05-Dec-25
Sell* 6 83.15p Automatic Execution
 16:01:00 - 05-Dec-25
Sell* 513 83.15p Automatic Execution
 16:01:00 - 05-Dec-25
Sell* 1,550 83.20p Automatic Execution
 15:59:47 - 05-Dec-25
Sell* 643 83.20p Automatic Execution
 15:59:47 - 05-Dec-25
Sell* 25 83.15p Automatic Execution
 15:56:31 - 05-Dec-25
Sell* 1 83.171p Ordinary
 15:55:10 - 05-Dec-25
Sell* 29 83.15p SI Trade
 15:54:03 - 05-Dec-25
Buy* 644 83.20p Automatic Execution
 15:52:28 - 05-Dec-25
Buy* 562 83.20p Automatic Execution
 15:52:28 - 05-Dec-25
Sell* 702 83.15p Automatic Execution
 15:52:14 - 05-Dec-25
Sell* 3,300 83.15p Automatic Execution
 15:52:14 - 05-Dec-25
Sell* 1,132 83.15p Automatic Execution
 15:52:14 - 05-Dec-25
Sell* 12,204 83.171p Ordinary
 15:52:04 - 05-Dec-25
Buy* 163 83.20p Automatic Execution
 15:50:56 - 05-Dec-25
Buy* 276 83.20p Automatic Execution
 15:50:56 - 05-Dec-25
Buy* 152 83.20p Automatic Execution
 15:50:56 - 05-Dec-25
Buy* 59 83.20p SI Trade
 15:49:40 - 05-Dec-25
Buy* 2,015 83.20p Automatic Execution
 15:49:40 - 05-Dec-25
Unknown* 5 83.15p SI Trade
 15:49:07 - 05-Dec-25
Buy* 249 83.15p Automatic Execution
 15:48:23 - 05-Dec-25
Sell* 937 83.10p Automatic Execution
 15:48:17 - 05-Dec-25
Sell* 1,580 83.10p Automatic Execution
 15:48:17 - 05-Dec-25
Sell* 3,000 83.175p Ordinary
 15:46:58 - 05-Dec-25
Buy* 5 83.25p SI Trade
 15:45:44 - 05-Dec-25
Sell* 40 83.20p Automatic Execution
 15:44:43 - 05-Dec-25
Sell* 1,351 83.20p Automatic Execution
 15:44:43 - 05-Dec-25
Sell* 1,581 83.20p Automatic Execution
 15:44:43 - 05-Dec-25
Sell* 4,754 83.227p Ordinary
 15:44:26 - 05-Dec-25
Buy* 1,801 83.25p Automatic Execution
 15:44:00 - 05-Dec-25
Sell* 2,447 83.20p Automatic Execution
 15:43:31 - 05-Dec-25
Buy* 1,238 83.20p Automatic Execution
 15:43:30 - 05-Dec-25
Buy* 45 83.15p Automatic Execution
 15:43:26 - 05-Dec-25
Buy* 251 83.20p Automatic Execution
 15:43:24 - 05-Dec-25
Buy* 749 83.20p Automatic Execution
 15:43:24 - 05-Dec-25
Buy* 900 83.20p Automatic Execution
 15:43:24 - 05-Dec-25
Buy* 1,581 83.15p Automatic Execution
 15:43:23 - 05-Dec-25
Buy* 1,910 83.15p Automatic Execution
 15:43:23 - 05-Dec-25
Buy* 718 83.15p Automatic Execution
 15:43:23 - 05-Dec-25
Sell* 1,303 83.15p Automatic Execution
 15:43:23 - 05-Dec-25
Sell* 2,755 83.15p Automatic Execution
 15:43:23 - 05-Dec-25
Sell* 1,581 83.20p Automatic Execution
 15:43:23 - 05-Dec-25
Sell* 2,307 83.20p Automatic Execution
 15:43:23 - 05-Dec-25
Buy* 2,015 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Buy* 2,015 83.20p Automatic Execution
 15:43:18 - 05-Dec-25
Buy* 1,600 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Buy* 74,960 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 1,678 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 2,700 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 1,374 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 2,015 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 1,581 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 552 83.25p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 2,015 83.30p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 1,310 83.30p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 1,600 83.30p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 564 83.30p Automatic Execution
 15:43:18 - 05-Dec-25
Sell* 4,000 83.30p Automatic Execution
 15:43:18 - 05-Dec-25
Buy* 1,075 83.35p Automatic Execution
 15:42:55 - 05-Dec-25
Buy* 169 83.35p Automatic Execution
 15:42:55 - 05-Dec-25
Sell* 1,230 83.275p Ordinary
 15:42:04 - 05-Dec-25
Sell* 583 83.30p Automatic Execution
 15:41:45 - 05-Dec-25
Sell* 2,680 83.30p Automatic Execution
 15:41:45 - 05-Dec-25
Buy* 421 83.35p Automatic Execution
 15:40:24 - 05-Dec-25
Buy* 2,015 83.35p Automatic Execution
 15:40:23 - 05-Dec-25
Sell* 1,742 83.40p Automatic Execution
 15:39:20 - 05-Dec-25
Sell* 1,441 83.45p Automatic Execution
 15:39:20 - 05-Dec-25
Sell* 100 83.60p Automatic Execution
 15:39:09 - 05-Dec-25
Sell* 561 83.60p Automatic Execution
 15:39:09 - 05-Dec-25
Sell* 2,975 83.60p Automatic Execution
 15:39:09 - 05-Dec-25
FTSE 100 Latest
Value9,667.01
Change-43.86