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* 100 80.00p SI Trade
 16:35:22 - 28-Mar-25
Buy* 74 80.00p SI Trade
 16:35:22 - 28-Mar-25
Buy* 3,883,429 80.00p Suspected BUY Trade
 16:35:22 - 28-Mar-25
Sell* 212 79.95p Automatic Execution
 16:29:52 - 28-Mar-25
Sell* 169 79.95p Automatic Execution
 16:29:51 - 28-Mar-25
Sell* 536 79.95p Automatic Execution
 16:29:51 - 28-Mar-25
Sell* 141 79.95p Automatic Execution
 16:29:51 - 28-Mar-25
Sell* 673 79.95p Automatic Execution
 16:29:51 - 28-Mar-25
Sell* 31 79.90p SI Trade
 16:29:50 - 28-Mar-25
Sell* 2,972 79.90p Automatic Execution
 16:29:50 - 28-Mar-25
Sell* 732 79.90p Automatic Execution
 16:29:50 - 28-Mar-25
Sell* 677 79.90p Automatic Execution
 16:29:50 - 28-Mar-25
Sell* 7 79.90p Automatic Execution
 16:29:50 - 28-Mar-25
Sell* 720 79.90p Automatic Execution
 16:29:50 - 28-Mar-25
Sell* 207 79.95p Automatic Execution
 16:28:03 - 28-Mar-25
Sell* 36 79.95p Automatic Execution
 16:28:03 - 28-Mar-25
Sell* 8 79.95p Automatic Execution
 16:28:03 - 28-Mar-25
Sell* 18 79.95p Automatic Execution
 16:28:03 - 28-Mar-25
Sell* 509 80.00p Automatic Execution
 16:27:40 - 28-Mar-25
Sell* 104 80.00p Automatic Execution
 16:27:40 - 28-Mar-25
Buy* 1,883 80.05p SI Trade
 16:27:36 - 28-Mar-25
Sell* 1 80.00p Automatic Execution
 16:27:34 - 28-Mar-25
Buy* 1,085 80.00p Automatic Execution
 16:27:34 - 28-Mar-25
Buy* 1,443 80.00p Automatic Execution
 16:27:34 - 28-Mar-25
Buy* 1,607 80.00p Automatic Execution
 16:26:40 - 28-Mar-25
Buy* 1,097 80.00p Automatic Execution
 16:26:40 - 28-Mar-25
Buy* 667 80.00p Automatic Execution
 16:26:40 - 28-Mar-25
Sell* 596 79.95p Automatic Execution
 16:26:24 - 28-Mar-25
Sell* 1,002 79.95p Automatic Execution
 16:26:24 - 28-Mar-25
Sell* 7 79.95p Automatic Execution
 16:26:24 - 28-Mar-25
Buy* 6 80.05p SI Trade
 16:26:23 - 28-Mar-25
Sell* 2 80.00p Automatic Execution
 16:26:23 - 28-Mar-25
Sell* 603 80.00p Automatic Execution
 16:26:23 - 28-Mar-25
Sell* 316 80.00p Automatic Execution
 16:26:23 - 28-Mar-25
Sell* 790 80.00p Automatic Execution
 16:25:09 - 28-Mar-25
Sell* 113 80.00p Automatic Execution
 16:25:09 - 28-Mar-25
Sell* 382 80.00p Automatic Execution
 16:25:09 - 28-Mar-25
Sell* 559 80.00p Automatic Execution
 16:24:43 - 28-Mar-25
Sell* 5 80.00p Automatic Execution
 16:24:43 - 28-Mar-25
Sell* 731 80.00p Automatic Execution
 16:24:21 - 28-Mar-25
Sell* 504 80.00p Automatic Execution
 16:24:21 - 28-Mar-25
Sell* 1,649 79.95p SI Trade
 16:22:48 - 28-Mar-25
Sell* 1,812 79.95p SI Trade
 16:22:46 - 28-Mar-25
Unknown* 5 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 84 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 11 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 22 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 5 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 2,219 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 80 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 5 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 10 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 5 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Unknown* 7 80.05p OTC Trade
 16:22:35 - 28-Mar-25
Sell* 7,843 79.95p SI Trade
 16:22:33 - 28-Mar-25
Sell* 2,897 79.95p SI Trade
 16:22:33 - 28-Mar-25
Buy* 2,480 80.00p Automatic Execution
 16:22:12 - 28-Mar-25
Sell* 567 80.00p Automatic Execution
 16:22:12 - 28-Mar-25
Sell* 458 80.00p Automatic Execution
 16:22:12 - 28-Mar-25
Sell* 2,942 80.00p Automatic Execution
 16:22:12 - 28-Mar-25
Sell* 1,883 80.00p Automatic Execution
 16:22:12 - 28-Mar-25
Sell* 4,000 80.034p Negotiated Trade
 16:21:55 - 28-Mar-25
Sell* 3,174 80.00p SI Trade
 16:21:31 - 28-Mar-25
Sell* 6,502 80.00p SI Trade
 16:21:27 - 28-Mar-25
Sell* 10,004 80.00p SI Trade
 16:20:44 - 28-Mar-25
Sell* 793 80.05p Automatic Execution
 16:19:42 - 28-Mar-25
Sell* 103 80.05p Automatic Execution
 16:19:42 - 28-Mar-25
Sell* 950 80.05p Automatic Execution
 16:19:42 - 28-Mar-25
Sell* 808 80.05p Automatic Execution
 16:19:42 - 28-Mar-25
Sell* 377 80.05p Automatic Execution
 16:19:42 - 28-Mar-25
Buy* 1,407 80.10p Automatic Execution
 16:18:29 - 28-Mar-25
Buy* 1,557 80.10p Automatic Execution
 16:18:29 - 28-Mar-25
Buy* 808 80.10p Automatic Execution
 16:18:29 - 28-Mar-25
Buy* 1,557 80.10p Automatic Execution
 16:18:29 - 28-Mar-25
Buy* 1,139 80.10p Automatic Execution
 16:18:29 - 28-Mar-25
Sell* 3,400 80.05p Automatic Execution
 16:18:29 - 28-Mar-25
Sell* 570 80.05p Automatic Execution
 16:18:29 - 28-Mar-25
Sell* 7,275 80.05p SI Trade
 16:18:24 - 28-Mar-25
Buy* 11 80.20p SI Trade
 16:18:02 - 28-Mar-25
Unknown* 11,191 80.15p SI Trade
 16:17:36 - 28-Mar-25
Sell* 2,115 80.10p SI Trade
 16:16:57 - 28-Mar-25
Unknown* 4,337 80.15p Ordinary
 16:16:41 - 28-Mar-25
Sell* 500 80.10p SI Trade
 16:16:28 - 28-Mar-25
Sell* 477 80.20p Automatic Execution
 16:16:25 - 28-Mar-25
Sell* 1,286 80.35p Automatic Execution
 16:16:03 - 28-Mar-25
Sell* 511 80.35p Automatic Execution
 16:16:03 - 28-Mar-25
Sell* 657 80.35p Automatic Execution
 16:16:03 - 28-Mar-25
Sell* 3,400 80.35p Automatic Execution
 16:16:03 - 28-Mar-25
Unknown* 4,017 80.40p Ordinary
 16:14:09 - 28-Mar-25
Sell* 681 80.40p Automatic Execution
 16:13:24 - 28-Mar-25
Sell* 549 80.40p Automatic Execution
 16:13:24 - 28-Mar-25
Sell* 646 80.40p Automatic Execution
 16:13:11 - 28-Mar-25
Sell* 272 80.40p Automatic Execution
 16:13:11 - 28-Mar-25
Sell* 386 80.40p Automatic Execution
 16:13:01 - 28-Mar-25
Sell* 2,077 80.40p Automatic Execution
 16:13:01 - 28-Mar-25
Sell* 1,000 80.438p Negotiated Trade
 16:12:58 - 28-Mar-25
Sell* 246 80.40p SI Trade
 16:12:23 - 28-Mar-25
Buy* 1,782 80.45p Automatic Execution
 16:11:52 - 28-Mar-25
Sell* 3 80.45p Automatic Execution
 16:11:47 - 28-Mar-25
Sell* 798 80.45p Automatic Execution
 16:11:45 - 28-Mar-25
Sell* 524 80.45p Automatic Execution
 16:11:45 - 28-Mar-25
Sell* 3 80.45p Automatic Execution
 16:11:45 - 28-Mar-25
Sell* 3,857 80.50p Automatic Execution
 16:11:44 - 28-Mar-25
Sell* 698 80.50p Automatic Execution
 16:11:44 - 28-Mar-25
Sell* 1,439 80.50p Automatic Execution
 16:11:44 - 28-Mar-25
Buy* 2,604 80.50p Automatic Execution
 16:11:21 - 28-Mar-25
Buy* 1,628 80.50p Automatic Execution
 16:11:21 - 28-Mar-25
Buy* 2,970 80.50p Automatic Execution
 16:11:21 - 28-Mar-25
Sell* 3,136 80.45p SI Trade
 16:10:59 - 28-Mar-25
Unknown* 8,000 80.475p Ordinary
 16:10:38 - 28-Mar-25
Sell* 832 80.4615p Ordinary
 16:08:13 - 28-Mar-25
Unknown* 5,000 80.50p Ordinary
 16:06:52 - 28-Mar-25
Sell* 16 80.45p SI Trade
 16:06:48 - 28-Mar-25
Unknown* 2,146 80.45p SI Trade
 16:05:38 - 28-Mar-25
Buy* 1,830 80.45p Automatic Execution
 16:05:38 - 28-Mar-25
Buy* 954 80.45p Automatic Execution
 16:03:26 - 28-Mar-25
Buy* 466 80.45p Automatic Execution
 16:03:26 - 28-Mar-25
Buy* 1,800 80.40p Automatic Execution
 16:02:49 - 28-Mar-25
Buy* 2,700 80.40p Automatic Execution
 16:02:49 - 28-Mar-25
Buy* 3,522 80.40p Automatic Execution
 16:02:49 - 28-Mar-25
Buy* 2,227 80.40p SI Trade
 16:02:46 - 28-Mar-25
Sell* 672 80.40p Automatic Execution
 16:02:46 - 28-Mar-25
Sell* 191 80.40p Automatic Execution
 16:02:46 - 28-Mar-25
Sell* 220 80.40p Automatic Execution
 16:02:46 - 28-Mar-25
Sell* 154 80.40p Automatic Execution
 16:02:46 - 28-Mar-25
Sell* 763 80.40p Automatic Execution
 16:02:46 - 28-Mar-25
Sell* 709 80.40p Automatic Execution
 16:02:46 - 28-Mar-25
Buy* 2,579 80.45p Automatic Execution
 16:02:45 - 28-Mar-25
Buy* 943 80.45p Automatic Execution
 16:02:45 - 28-Mar-25
Sell* 600 80.425p Ordinary
 16:02:24 - 28-Mar-25
Buy* 1,000,000 80.5248p Suspected BUY Trade
 16:01:52 - 28-Mar-25
Buy* 1,000,000 80.5248p Suspected BUY Trade
 16:01:20 - 28-Mar-25
Unknown* -1,000,000 80.50p Correction
Negotiated Trade
 16:01:20 - 28-Mar-25
Buy* 1,000,000 80.50p Suspected BUY Trade
 16:01:20 - 28-Mar-25
Buy* 3,245 80.45p Automatic Execution
 16:00:41 - 28-Mar-25
Sell* 3,799 80.40p Automatic Execution
 15:59:44 - 28-Mar-25
Buy* 3,700 80.40p Automatic Execution
 15:59:39 - 28-Mar-25
Sell* 664 80.40p Automatic Execution
 15:59:39 - 28-Mar-25
Sell* 2,928 80.40p Automatic Execution
 15:59:39 - 28-Mar-25
Sell* 1,902 80.40p Automatic Execution
 15:59:39 - 28-Mar-25
Sell* 722 80.40p Automatic Execution
 15:59:39 - 28-Mar-25
Sell* 2,368 80.40p Automatic Execution
 15:59:39 - 28-Mar-25
Sell* 3,464 80.45p Automatic Execution
 15:59:19 - 28-Mar-25
Sell* 3,384 80.45p Automatic Execution
 15:59:19 - 28-Mar-25
Sell* 588 80.45p Automatic Execution
 15:59:19 - 28-Mar-25
Sell* 618 80.45p Automatic Execution
 15:59:19 - 28-Mar-25
Sell* 591 80.45p Automatic Execution
 15:59:19 - 28-Mar-25
Sell* 30 80.45p SI Trade
 15:58:10 - 28-Mar-25
Buy* 15,926 80.492p Suspected BUY Trade
 15:58:06 - 28-Mar-25
Sell* 2,458 80.4749p Ordinary
 15:57:47 - 28-Mar-25
Sell* 350 80.4747p Ordinary
 15:57:09 - 28-Mar-25
Buy* 1,700 80.50p Automatic Execution
 15:56:45 - 28-Mar-25
Buy* 2,491 80.50p Automatic Execution
 15:56:45 - 28-Mar-25
Buy* 2,309 80.50p Automatic Execution
 15:56:45 - 28-Mar-25
Sell* 3,682 80.50p Automatic Execution
 15:56:45 - 28-Mar-25
Sell* 200 80.50p Automatic Execution
 15:56:45 - 28-Mar-25
Sell* 3,100 80.50p SI Trade
 15:56:40 - 28-Mar-25
Buy* 6,491 80.50p Automatic Execution
 15:56:10 - 28-Mar-25
Buy* 775 80.50p Automatic Execution
 15:56:10 - 28-Mar-25
Sell* 1 80.45p SI Trade
 15:55:46 - 28-Mar-25
Buy* 1,752 80.45p Automatic Execution
 15:54:24 - 28-Mar-25
Buy* 748 80.45p Automatic Execution
 15:54:24 - 28-Mar-25
Sell* 648 80.45p Automatic Execution
 15:53:37 - 28-Mar-25
Sell* 255 80.45p Automatic Execution
 15:53:37 - 28-Mar-25
Sell* 135 80.45p Automatic Execution
 15:53:37 - 28-Mar-25
Buy* 3,410 80.50p SI Trade
 15:53:28 - 28-Mar-25
Sell* 300 80.45p Automatic Execution
 15:53:28 - 28-Mar-25
Sell* 908 80.45p Automatic Execution
 15:53:28 - 28-Mar-25
Buy* 693 80.50p Automatic Execution
 15:53:26 - 28-Mar-25
Buy* 2,567 80.50p Automatic Execution
 15:53:26 - 28-Mar-25
Buy* 2,890 80.50p Automatic Execution
 15:53:26 - 28-Mar-25
Sell* 10 80.433p Negotiated Trade
 15:53:22 - 28-Mar-25
Buy* 3,377 80.50p SI Trade
 15:53:22 - 28-Mar-25
Sell* 867 80.45p Automatic Execution
 15:53:21 - 28-Mar-25
Sell* 1,034 80.45p Automatic Execution
 15:53:21 - 28-Mar-25
Sell* 867 80.45p Automatic Execution
 15:53:21 - 28-Mar-25
Sell* 1,493 80.45p Automatic Execution
 15:53:21 - 28-Mar-25
Sell* 2,540 80.45p Automatic Execution
 15:53:21 - 28-Mar-25
Buy* 3,325 80.50p SI Trade
 15:52:08 - 28-Mar-25
Sell* 19 80.35p SI Trade
 15:52:01 - 28-Mar-25
Buy* 2,890 80.40p Automatic Execution
 15:52:01 - 28-Mar-25
Buy* 60 80.40p Automatic Execution
 15:52:01 - 28-Mar-25
Sell* 950 80.35p SI Trade
 15:52:01 - 28-Mar-25
Buy* 1,437 80.40p Automatic Execution
 15:52:01 - 28-Mar-25
Buy* 1,000 80.40p Automatic Execution
 15:52:01 - 28-Mar-25
Buy* 95 80.40p Automatic Execution
 15:52:01 - 28-Mar-25
Buy* 905 80.35p Automatic Execution
 15:52:01 - 28-Mar-25
Buy* 3,995 80.35p Automatic Execution
 15:52:01 - 28-Mar-25
Sell* 3,564 80.35p Automatic Execution
 15:52:01 - 28-Mar-25
Sell* 174 80.35p Automatic Execution
 15:52:01 - 28-Mar-25
Sell* 622 80.35p Automatic Execution
 15:52:01 - 28-Mar-25
Sell* 4,920 80.35p Automatic Execution
 15:52:01 - 28-Mar-25
Unknown* 191,432 80.50p Negotiated Trade
OTC Trade
 15:51:13 - 28-Mar-25
Unknown* 191,432 80.50p Negotiated Trade
OTC Trade
 15:51:13 - 28-Mar-25
Sell* 1,917 80.35p Ordinary
 15:51:07 - 28-Mar-25
Sell* 9,473 80.35p SI Trade
 15:49:35 - 28-Mar-25
Sell* 2,835 80.35p SI Trade
 15:47:00 - 28-Mar-25
Sell* 971 80.40p Automatic Execution
 15:45:11 - 28-Mar-25
Sell* 988 80.40p Automatic Execution
 15:45:11 - 28-Mar-25
Sell* 39 80.40p Automatic Execution
 15:45:11 - 28-Mar-25
FTSE 100 Latest
Value8,658.85
Change-7.27