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* 1 78.90p SI Trade
14:18:10 - 29-May-25
Buy* 1,307 78.80p Automatic Execution
14:17:02 - 29-May-25
Sell* 1,588 78.75p Automatic Execution
14:16:47 - 29-May-25
Sell* 1,133 78.75p Automatic Execution
14:16:47 - 29-May-25
Sell* 1,039 78.75p Automatic Execution
14:16:47 - 29-May-25
Sell* 1,095 78.80p Automatic Execution
14:16:39 - 29-May-25
Buy* 1 78.95p SI Trade
14:15:53 - 29-May-25
Sell* 189 78.83p Ordinary
14:15:30 - 29-May-25
Buy* 5 78.90p SI Trade
14:14:41 - 29-May-25
Unknown* 1 78.75p OTC Trade
14:13:41 - 29-May-25
Sell* 431 78.80p Automatic Execution
14:12:13 - 29-May-25
Sell* 1,619 78.80p Automatic Execution
14:12:13 - 29-May-25
Sell* 4,800 78.85p Automatic Execution
14:12:07 - 29-May-25
Buy* 569 78.85p Automatic Execution
14:12:06 - 29-May-25
Buy* 802 78.85p Automatic Execution
14:12:06 - 29-May-25
Unknown* 6 78.80p SI Trade
14:12:02 - 29-May-25
Unknown* 1 78.80p SI Trade
14:12:02 - 29-May-25
Unknown* 2 78.80p SI Trade
14:12:02 - 29-May-25
Sell* 1 78.70p SI Trade
14:12:02 - 29-May-25
Sell* 803 78.70p SI Trade
14:12:02 - 29-May-25
Buy* 10,984 78.80p Automatic Execution
14:12:02 - 29-May-25
Buy* 574 78.80p Automatic Execution
14:12:02 - 29-May-25
Unknown* 1 78.80p OTC Trade
14:09:45 - 29-May-25
Buy* 2 78.80p SI Trade
14:09:44 - 29-May-25
Unknown* 4 78.70p OTC Trade
14:07:41 - 29-May-25
Sell* 5 78.70p SI Trade
14:07:41 - 29-May-25
Unknown* 5 78.80p OTC Trade
14:04:25 - 29-May-25
Buy* 5 78.80p SI Trade
14:04:25 - 29-May-25
Sell* 1 78.71p Ordinary
13:55:57 - 29-May-25
Sell* 501 78.75p Automatic Execution
13:55:27 - 29-May-25
Buy* 2 78.81p Ordinary
13:54:39 - 29-May-25
Sell* 9 78.75p SI Trade
13:54:37 - 29-May-25
Sell* 1 78.81p Ordinary
13:54:01 - 29-May-25
Sell* 1 78.78p Ordinary
13:52:54 - 29-May-25
Buy* 2 78.90p SI Trade
13:52:35 - 29-May-25
Sell* 1 78.81p Ordinary
13:52:15 - 29-May-25
Buy* 299 78.75p Automatic Execution
13:51:39 - 29-May-25
Buy* 538 78.75p Automatic Execution
13:51:39 - 29-May-25
Buy* 1 78.7031p Ordinary
13:51:24 - 29-May-25
Buy* 1 78.7031p Ordinary
13:48:57 - 29-May-25
Sell* 3,823 78.6901p Ordinary
13:48:38 - 29-May-25
Buy* 1 78.7031p Ordinary
13:47:45 - 29-May-25
Buy* 1 78.7031p Ordinary
13:46:42 - 29-May-25
Unknown* 1 78.75p OTC Trade
13:44:42 - 29-May-25
Unknown* 35,000 78.70p SI Trade
13:44:23 - 29-May-25
Buy* 1 78.7031p Ordinary
13:43:52 - 29-May-25
Buy* 3 78.75p SI Trade
13:42:03 - 29-May-25
Sell* 40 78.75p Automatic Execution
13:41:19 - 29-May-25
Sell* 361 78.775p SI Trade
13:41:17 - 29-May-25
Sell* 158 78.75p SI Trade
13:41:17 - 29-May-25
Sell* 893 78.80p Automatic Execution
13:39:35 - 29-May-25
Buy* 2 78.9495p Ordinary
13:39:19 - 29-May-25
Unknown* 1 79.00p OTC Trade
13:37:45 - 29-May-25
Buy* 128 78.95p SI Trade
13:34:10 - 29-May-25
Sell* 2,095 78.90p Automatic Execution
13:33:29 - 29-May-25
Buy* 2,600 78.90p Automatic Execution
13:30:52 - 29-May-25
Buy* 1,923 78.90p Automatic Execution
13:30:52 - 29-May-25
Sell* 1 78.7039p Ordinary
13:30:38 - 29-May-25
Buy* 2,811 78.80p Automatic Execution
13:30:28 - 29-May-25
Buy* 1,300 78.80p Automatic Execution
13:30:28 - 29-May-25
Sell* 1 78.67p Ordinary
13:29:57 - 29-May-25
Sell* 1 78.67p Ordinary
13:29:08 - 29-May-25
Buy* 963 78.70p Automatic Execution
13:28:57 - 29-May-25
Buy* 2 78.70p Automatic Execution
13:28:57 - 29-May-25
Sell* 1 78.64p Ordinary
13:28:35 - 29-May-25
Sell* 10,000 78.6499p Ordinary
13:27:27 - 29-May-25
Sell* 1 78.64p Ordinary
13:27:16 - 29-May-25
Sell* 1 78.64p Ordinary
13:26:35 - 29-May-25
Sell* 1 78.64p Ordinary
13:26:00 - 29-May-25
Sell* 3,547 78.65p Automatic Execution
13:25:33 - 29-May-25
Sell* 1 78.6039p Ordinary
13:25:16 - 29-May-25
Sell* 1 78.62p Ordinary
13:23:09 - 29-May-25
Sell* 4,576 78.65p Automatic Execution
13:22:48 - 29-May-25
Sell* 1 78.69p Ordinary
13:22:23 - 29-May-25
Sell* 1 78.69p Ordinary
13:21:52 - 29-May-25
Sell* 1 78.69p Ordinary
13:21:12 - 29-May-25
Sell* 1 78.6539p Ordinary
13:19:33 - 29-May-25
Sell* 270 78.69p Ordinary
13:18:13 - 29-May-25
Sell* 1 78.69p Ordinary
13:17:49 - 29-May-25
Sell* 1 78.69p Ordinary
13:17:01 - 29-May-25
Sell* 1 78.69p Ordinary
13:16:12 - 29-May-25
Sell* 700 78.75p Automatic Execution
13:13:10 - 29-May-25
Sell* 2,700 78.80p Ordinary
13:12:38 - 29-May-25
Sell* 1,292 78.81p Ordinary
13:12:13 - 29-May-25
Sell* 2 78.8039p Ordinary
13:12:02 - 29-May-25
Sell* 2 78.8039p Ordinary
13:11:22 - 29-May-25
Unknown* 2 78.85p Ordinary
13:10:48 - 29-May-25
Unknown* 8 78.90p OTC Trade
13:10:15 - 29-May-25
Buy* 9 78.90p SI Trade
13:10:14 - 29-May-25
Sell* 2 78.8039p Ordinary
13:10:10 - 29-May-25
Sell* 2 78.8039p Ordinary
13:09:27 - 29-May-25
Buy* 2 78.8019p Ordinary
13:08:13 - 29-May-25
Sell* 1 78.7519p Ordinary
13:07:35 - 29-May-25
Buy* 30 78.85p SI Trade
13:07:34 - 29-May-25
Buy* 978 78.80p Automatic Execution
13:07:34 - 29-May-25
Buy* 2 78.7519p Ordinary
13:06:00 - 29-May-25
Sell* 161 78.80p Automatic Execution
13:05:31 - 29-May-25
Sell* 2,245 78.80p Automatic Execution
13:05:31 - 29-May-25
Buy* 981 78.75p Automatic Execution
13:05:27 - 29-May-25
Sell* 1,156 78.75p Automatic Execution
13:05:27 - 29-May-25
Sell* 4,800 78.75p Automatic Execution
13:05:27 - 29-May-25
Sell* 5,895 78.65p SI Trade
13:05:15 - 29-May-25
Unknown* 5 78.70p OTC Trade
13:05:03 - 29-May-25
Buy* 1,605 78.65p Automatic Execution
13:04:40 - 29-May-25
Sell* 500 78.60p Automatic Execution
13:04:15 - 29-May-25
Sell* 11 78.60p SI Trade
13:03:35 - 29-May-25
Sell* 3,850 78.65p Automatic Execution
13:02:49 - 29-May-25
Sell* 1,355 78.65p Automatic Execution
13:02:49 - 29-May-25
Buy* 1,618 78.65p Automatic Execution
13:01:55 - 29-May-25
Buy* 765 78.65p Automatic Execution
13:01:55 - 29-May-25
Buy* 491 78.65p Automatic Execution
13:01:55 - 29-May-25
Buy* 1,771 78.65p Automatic Execution
13:01:55 - 29-May-25
Buy* 4,800 78.65p Automatic Execution
13:00:00 - 29-May-25
Sell* 1,281 78.65p Automatic Execution
13:00:00 - 29-May-25
Sell* 1,244 78.65p Automatic Execution
13:00:00 - 29-May-25
Sell* 928 78.65p Automatic Execution
13:00:00 - 29-May-25
Sell* 1 78.67p Ordinary
12:59:14 - 29-May-25
Sell* 1 78.69p Ordinary
12:58:20 - 29-May-25
Buy* 94 78.75p SI Trade
12:55:31 - 29-May-25
Unknown* 9 78.65p OTC Trade
12:54:52 - 29-May-25
Sell* 9 78.65p SI Trade
12:54:52 - 29-May-25
Unknown* 1 78.65p OTC Trade
12:53:33 - 29-May-25
Sell* 2 78.65p SI Trade
12:53:33 - 29-May-25
Unknown* 2 78.75p OTC Trade
12:51:29 - 29-May-25
Unknown* 4 78.75p OTC Trade
12:51:29 - 29-May-25
Buy* 1,915 78.70p Automatic Execution
12:51:11 - 29-May-25
Sell* 800 78.70p Automatic Execution
12:51:10 - 29-May-25
Sell* 2,200 78.75p Automatic Execution
12:49:00 - 29-May-25
Sell* 2,363 78.75p Automatic Execution
12:49:00 - 29-May-25
Sell* 123 78.75p Automatic Execution
12:49:00 - 29-May-25
Sell* 2,379 78.75p Automatic Execution
12:49:00 - 29-May-25
Buy* 978 78.80p Automatic Execution
12:48:15 - 29-May-25
Buy* 2,043 78.80p Automatic Execution
12:48:15 - 29-May-25
Buy* 1,805 78.80p Automatic Execution
12:48:15 - 29-May-25
Sell* 1 78.74p Ordinary
12:47:21 - 29-May-25
Buy* 12 78.80p SI Trade
12:47:19 - 29-May-25
Unknown* 4 78.80p OTC Trade
12:46:43 - 29-May-25
Buy* 5 78.80p SI Trade
12:46:42 - 29-May-25
Sell* 3,109 78.75p Automatic Execution
12:46:17 - 29-May-25
Sell* 2,946 78.75p Automatic Execution
12:46:17 - 29-May-25
Sell* 3,238 78.75p Automatic Execution
12:46:17 - 29-May-25
Sell* 2,946 78.80p Automatic Execution
12:46:17 - 29-May-25
Sell* 15 78.80p Automatic Execution
12:46:17 - 29-May-25
Sell* 2 78.79p Ordinary
12:46:08 - 29-May-25
Buy* 1 78.85p SI Trade
12:45:47 - 29-May-25
Sell* 978 78.75p Automatic Execution
12:42:08 - 29-May-25
Buy* 9,622 78.75p Automatic Execution
12:42:08 - 29-May-25
Unknown* 2,878 78.75p Automatic Execution
12:42:08 - 29-May-25
Buy* 1,339 78.75p Automatic Execution
12:42:08 - 29-May-25
Buy* 5,326 78.75p Automatic Execution
12:42:08 - 29-May-25
Buy* 7,174 78.75p Automatic Execution
12:42:08 - 29-May-25
Sell* 1 78.69p Ordinary
12:41:06 - 29-May-25
Sell* 1 78.69p Ordinary
12:40:29 - 29-May-25
Sell* 1 78.69p Ordinary
12:37:59 - 29-May-25
Sell* 1 78.65p Ordinary
12:37:09 - 29-May-25
Sell* 1 78.65p Ordinary
12:36:38 - 29-May-25
Sell* 1 78.65p Ordinary
12:36:06 - 29-May-25
Sell* 1 78.65p Ordinary
12:35:36 - 29-May-25
Sell* 1 78.65p Ordinary
12:34:50 - 29-May-25
Buy* 1 78.60p Automatic Execution
12:34:08 - 29-May-25
Sell* 1,078 78.65p Automatic Execution
12:34:05 - 29-May-25
Buy* 1,222 78.65p Automatic Execution
12:34:03 - 29-May-25
Buy* 1,179 78.60p Automatic Execution
12:34:02 - 29-May-25
Buy* 1,758 78.60p Automatic Execution
12:34:02 - 29-May-25
Sell* 2,357 78.55p Automatic Execution
12:34:01 - 29-May-25
Sell* 1,200 78.55p Automatic Execution
12:34:01 - 29-May-25
Sell* 1 78.59p Ordinary
12:33:38 - 29-May-25
Sell* 1 78.59p Ordinary
12:33:04 - 29-May-25
Sell* 1 78.59p Ordinary
12:32:30 - 29-May-25
Sell* 1 78.59p Ordinary
12:31:21 - 29-May-25
Sell* 1 78.59p Ordinary
12:30:36 - 29-May-25
Sell* 1 78.59p Ordinary
12:29:40 - 29-May-25
Sell* 218 78.55p SI Trade
12:29:03 - 29-May-25
Sell* 1,601 78.55p SI Trade
12:29:03 - 29-May-25
Buy* 10 78.70p SI Trade
12:29:03 - 29-May-25
Sell* 2,300 78.60p Automatic Execution
12:29:03 - 29-May-25
Sell* 1 78.64p Ordinary
12:27:17 - 29-May-25
Sell* 1 78.64p Ordinary
12:26:39 - 29-May-25
Sell* 1 78.64p Ordinary
12:24:20 - 29-May-25
Sell* 1 78.64p Ordinary
12:23:20 - 29-May-25
Buy* 1 78.69p Ordinary
12:22:42 - 29-May-25
Sell* 2,863 78.65p Automatic Execution
12:22:42 - 29-May-25
Sell* 137 78.65p Automatic Execution
12:22:42 - 29-May-25
Sell* 200 78.65p Automatic Execution
12:22:42 - 29-May-25
Sell* 500 78.65p Automatic Execution
12:22:42 - 29-May-25
Sell* 1 78.69p Ordinary
12:21:47 - 29-May-25
Sell* 773 78.70p Automatic Execution
12:20:54 - 29-May-25
Sell* 3,727 78.70p Automatic Execution
12:20:54 - 29-May-25
Sell* 1 78.72p Ordinary
12:20:43 - 29-May-25
Sell* 2,600 78.70p Automatic Execution
12:20:14 - 29-May-25
Sell* 4,700 78.70p Automatic Execution
12:20:14 - 29-May-25
Sell* 100 78.70p Automatic Execution
12:20:14 - 29-May-25
Buy* 209 78.70p Automatic Execution
12:20:14 - 29-May-25
Sell* 1 78.67p Ordinary
12:19:44 - 29-May-25
Sell* 1 78.67p Ordinary
12:17:54 - 29-May-25
Sell* 1 78.67p Ordinary
12:17:04 - 29-May-25
Sell* 1 78.67p Ordinary
12:16:15 - 29-May-25
Unknown* 24 78.70p OTC Trade
12:15:54 - 29-May-25
Sell* 1 78.67p Ordinary
12:15:03 - 29-May-25
Sell* 1 78.64p Ordinary
12:13:09 - 29-May-25
FTSE 100 Latest
Value8,739.80
Change13.79