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* 12,684 70.15p Automatic Execution
16:35:52 - 28-Oct-25
Buy* 12,463 70.15p Automatic Execution
16:35:52 - 28-Oct-25
Buy* 12,000 70.15p Automatic Execution
16:35:52 - 28-Oct-25
Sell* 19,153 70.15p Automatic Execution
16:35:52 - 28-Oct-25
Sell* 12,907 70.15p Automatic Execution
16:35:52 - 28-Oct-25
Sell* 9,400 70.15p Automatic Execution
16:35:52 - 28-Oct-25
Sell* 8,499 70.15p Automatic Execution
16:35:52 - 28-Oct-25
Sell* 4,708 70.15p Automatic Execution
16:35:52 - 28-Oct-25
Sell* 30,792 70.15p SI Trade
16:35:05 - 28-Oct-25
Sell* 2,081 70.15p SI Trade
16:35:05 - 28-Oct-25
Sell* 108 70.15p SI Trade
16:35:05 - 28-Oct-25
Sell* 3,209,121 70.15p Uncrossing Trade
16:35:05 - 28-Oct-25
Buy* 591,000 70.00p Suspected BUY Trade
16:33:33 - 28-Oct-25
Sell* 1,922 70.35p Automatic Execution
16:29:46 - 28-Oct-25
Sell* 171 70.35p Automatic Execution
16:29:46 - 28-Oct-25
Buy* 1 70.40p SI Trade
16:29:20 - 28-Oct-25
Buy* 602 70.40p Automatic Execution
16:29:20 - 28-Oct-25
Buy* 2,026 70.40p Automatic Execution
16:29:20 - 28-Oct-25
Buy* 793 70.40p Automatic Execution
16:29:20 - 28-Oct-25
Sell* 215 70.35p Automatic Execution
16:28:49 - 28-Oct-25
Buy* 7 70.40p SI Trade
16:28:43 - 28-Oct-25
Sell* 2,062 70.35p Automatic Execution
16:28:27 - 28-Oct-25
Buy* 358 70.40p Automatic Execution
16:28:08 - 28-Oct-25
Buy* 1,348 70.40p Automatic Execution
16:28:08 - 28-Oct-25
Buy* 3,614 70.40p Automatic Execution
16:28:08 - 28-Oct-25
Buy* 1,420 70.3755p Ordinary
16:27:48 - 28-Oct-25
Buy* 4,000 70.3755p Ordinary
16:27:38 - 28-Oct-25
Buy* 1,689 70.40p SI Trade
16:27:38 - 28-Oct-25
Sell* 1,890 70.35p Automatic Execution
16:27:37 - 28-Oct-25
Sell* 139 70.35p Automatic Execution
16:27:37 - 28-Oct-25
Sell* 1,297 70.35p Automatic Execution
16:27:37 - 28-Oct-25
Sell* 3,553 70.35p Automatic Execution
16:26:56 - 28-Oct-25
Buy* 1,737 70.40p Automatic Execution
16:26:52 - 28-Oct-25
Buy* 719 70.40p Automatic Execution
16:26:52 - 28-Oct-25
Sell* 279 70.35p Automatic Execution
16:26:40 - 28-Oct-25
Sell* 2,050 70.35p Automatic Execution
16:26:40 - 28-Oct-25
Sell* 183 70.35p Automatic Execution
16:26:40 - 28-Oct-25
Sell* 3,552 70.35p Automatic Execution
16:26:40 - 28-Oct-25
Buy* 2,214 70.40p Automatic Execution
16:26:10 - 28-Oct-25
Buy* 386 70.40p Automatic Execution
16:26:10 - 28-Oct-25
Buy* 1,956 70.40p Automatic Execution
16:26:10 - 28-Oct-25
Buy* 1,348 70.40p Automatic Execution
16:26:10 - 28-Oct-25
Sell* 607 70.35p Automatic Execution
16:26:04 - 28-Oct-25
Sell* 125 70.35p Automatic Execution
16:26:04 - 28-Oct-25
Sell* 566 70.35p Automatic Execution
16:26:04 - 28-Oct-25
Sell* 635 70.35p Automatic Execution
16:26:04 - 28-Oct-25
Sell* 1,021 70.35p Automatic Execution
16:26:04 - 28-Oct-25
Sell* 2,731 70.35p Automatic Execution
16:26:04 - 28-Oct-25
Sell* 3,100 70.35p Automatic Execution
16:26:04 - 28-Oct-25
Sell* 638 70.35p Automatic Execution
16:26:04 - 28-Oct-25
Sell* 13,684 70.398p Ordinary
16:25:23 - 28-Oct-25
Sell* 145 70.40p Automatic Execution
16:25:13 - 28-Oct-25
Sell* 65 70.35p Automatic Execution
16:25:07 - 28-Oct-25
Sell* 1,551 70.35p Automatic Execution
16:25:07 - 28-Oct-25
Buy* 3,552 70.40p Automatic Execution
16:23:47 - 28-Oct-25
Sell* 176 70.40p Automatic Execution
16:23:05 - 28-Oct-25
Sell* 1 70.40p SI Trade
16:23:05 - 28-Oct-25
Buy* 2,772 70.40p Automatic Execution
16:21:48 - 28-Oct-25
Sell* 436 70.35p Automatic Execution
16:21:47 - 28-Oct-25
Sell* 2,407 70.35p Automatic Execution
16:21:47 - 28-Oct-25
Sell* 1,145 70.35p Automatic Execution
16:21:47 - 28-Oct-25
Sell* 1,117 70.35p Automatic Execution
16:21:47 - 28-Oct-25
Buy* 3 70.45p SI Trade
16:21:43 - 28-Oct-25
Buy* 710 70.401p Ordinary
16:21:02 - 28-Oct-25
Buy* 2,838 70.451p Ordinary
16:19:28 - 28-Oct-25
Sell* 456 70.45p Automatic Execution
16:19:02 - 28-Oct-25
Buy* 31,043 70.4755p Ordinary
16:18:56 - 28-Oct-25
Buy* 3,800 70.45p Automatic Execution
16:18:27 - 28-Oct-25
Buy* 2,015 70.45p Automatic Execution
16:18:27 - 28-Oct-25
Buy* 3,509 70.45p Automatic Execution
16:18:27 - 28-Oct-25
Buy* 3,552 70.45p Automatic Execution
16:18:27 - 28-Oct-25
Sell* 1,939 70.40p Automatic Execution
16:18:27 - 28-Oct-25
Sell* 1,945 70.40p Automatic Execution
16:18:05 - 28-Oct-25
Sell* 156 70.40p Automatic Execution
16:18:05 - 28-Oct-25
Sell* 14 70.35p SI Trade
16:18:03 - 28-Oct-25
Sell* 81 70.35p SI Trade
16:18:03 - 28-Oct-25
Buy* 3,091 70.40p Automatic Execution
16:18:03 - 28-Oct-25
Sell* 1,778 70.35p Automatic Execution
16:18:03 - 28-Oct-25
Buy* 1 70.45p SI Trade
16:15:54 - 28-Oct-25
Sell* 3,505 70.40p Automatic Execution
16:15:37 - 28-Oct-25
Sell* 538 70.40p Automatic Execution
16:15:37 - 28-Oct-25
Sell* 380 70.40p Automatic Execution
16:15:37 - 28-Oct-25
Buy* 2,043 70.40p Automatic Execution
16:15:37 - 28-Oct-25
Buy* 2,900 70.40p Automatic Execution
16:15:37 - 28-Oct-25
Buy* 2 70.45p SI Trade
16:14:34 - 28-Oct-25
Buy* 707 70.40p Automatic Execution
16:13:31 - 28-Oct-25
Buy* 1,957 70.40p Automatic Execution
16:13:31 - 28-Oct-25
Sell* 326 70.30p Automatic Execution
16:13:30 - 28-Oct-25
Sell* 463 70.30p Automatic Execution
16:13:30 - 28-Oct-25
Sell* 71 70.30p SI Trade
16:13:00 - 28-Oct-25
Buy* 91,500 70.378p Suspected BUY Trade
16:12:54 - 28-Oct-25
Buy* 1,731 70.35p Automatic Execution
16:11:56 - 28-Oct-25
Buy* 145 70.35p Automatic Execution
16:11:56 - 28-Oct-25
Unknown* 2 70.35p OTC Trade
16:10:24 - 28-Oct-25
Sell* 1,004 70.30p Automatic Execution
16:08:27 - 28-Oct-25
Sell* 177 70.30p Automatic Execution
16:08:27 - 28-Oct-25
Sell* 758 70.30p Automatic Execution
16:08:27 - 28-Oct-25
Buy* 1,307 70.35p Automatic Execution
16:07:40 - 28-Oct-25
Buy* 9,500 70.35p Automatic Execution
16:07:40 - 28-Oct-25
Buy* 1,720 70.35p Automatic Execution
16:07:40 - 28-Oct-25
Buy* 5,400 70.35p Automatic Execution
16:07:40 - 28-Oct-25
Buy* 1,806 70.30p Automatic Execution
16:07:39 - 28-Oct-25
Sell* 3,552 70.30p Automatic Execution
16:07:39 - 28-Oct-25
Buy* 1,395 70.30p Automatic Execution
16:07:39 - 28-Oct-25
Buy* 3,800 70.30p Automatic Execution
16:07:39 - 28-Oct-25
Buy* 3,374 70.30p Automatic Execution
16:07:39 - 28-Oct-25
Buy* 1,923 70.30p Automatic Execution
16:07:39 - 28-Oct-25
Sell* 1,616 70.25p Automatic Execution
16:06:47 - 28-Oct-25
Buy* 2,845 70.2755p Ordinary
16:06:20 - 28-Oct-25
Sell* 1,717 70.25p Automatic Execution
16:05:07 - 28-Oct-25
Sell* 384 70.25p Automatic Execution
16:05:07 - 28-Oct-25
Sell* 296 70.25p Ordinary
16:04:32 - 28-Oct-25
Sell* 2,340 70.25p Automatic Execution
16:03:58 - 28-Oct-25
Sell* 616 70.25p Automatic Execution
16:03:58 - 28-Oct-25
Sell* 2,953 70.25p Automatic Execution
16:03:39 - 28-Oct-25
Sell* 3,552 70.25p Automatic Execution
16:03:39 - 28-Oct-25
Sell* 3,058 70.25p Automatic Execution
16:03:28 - 28-Oct-25
Sell* 605 70.25p Automatic Execution
16:03:28 - 28-Oct-25
Sell* 944 70.25p Automatic Execution
16:03:27 - 28-Oct-25
Sell* 1,157 70.25p Automatic Execution
16:03:27 - 28-Oct-25
Sell* 2,262 70.25p Automatic Execution
16:03:03 - 28-Oct-25
Sell* 8,000 70.298p Ordinary
16:00:27 - 28-Oct-25
Sell* 10 70.3003p Ordinary
15:59:42 - 28-Oct-25
Sell* 1,616 70.30p Automatic Execution
15:59:29 - 28-Oct-25
Buy* 3,530 70.351p Ordinary
15:59:27 - 28-Oct-25
Buy* 1 70.40p SI Trade
15:59:15 - 28-Oct-25
Buy* 1,720 70.35p Automatic Execution
15:58:03 - 28-Oct-25
Buy* 3,552 70.35p Automatic Execution
15:58:03 - 28-Oct-25
Buy* 284 70.35p Automatic Execution
15:58:03 - 28-Oct-25
Buy* 47 70.35p SI Trade
15:57:50 - 28-Oct-25
Sell* 2,091 70.35p Automatic Execution
15:57:50 - 28-Oct-25
Sell* 352 70.35p Automatic Execution
15:57:50 - 28-Oct-25
Sell* 2,527 70.35p Automatic Execution
15:57:50 - 28-Oct-25
Sell* 2,034 70.40p Automatic Execution
15:57:50 - 28-Oct-25
Sell* 2,328 70.40p Automatic Execution
15:57:50 - 28-Oct-25
Sell* 1,284 70.40p Automatic Execution
15:57:50 - 28-Oct-25
Sell* 3,552 70.40p Automatic Execution
15:57:50 - 28-Oct-25
Sell* 5,400 70.40p Automatic Execution
15:57:50 - 28-Oct-25
Buy* 5,349 70.45p Automatic Execution
15:57:23 - 28-Oct-25
Buy* 22 70.45p Automatic Execution
15:57:23 - 28-Oct-25
Buy* 22 70.40p Automatic Execution
15:57:23 - 28-Oct-25
Sell* 736 70.35p Automatic Execution
15:56:47 - 28-Oct-25
Sell* 167 70.35p Automatic Execution
15:56:47 - 28-Oct-25
Sell* 193 70.35p Automatic Execution
15:56:31 - 28-Oct-25
Sell* 78 70.35p Automatic Execution
15:56:31 - 28-Oct-25
Buy* 66 70.40p Automatic Execution
15:55:28 - 28-Oct-25
Buy* 2,075 70.40p Automatic Execution
15:55:28 - 28-Oct-25
Buy* 2,424 70.40p Automatic Execution
15:55:28 - 28-Oct-25
Buy* 1,516 70.35p Automatic Execution
15:55:13 - 28-Oct-25
Sell* 2,424 70.30p Automatic Execution
15:55:07 - 28-Oct-25
Sell* 1,400 70.30p Automatic Execution
15:54:10 - 28-Oct-25
Sell* 1,819 70.30p Automatic Execution
15:54:10 - 28-Oct-25
Sell* 3,303 70.30p Automatic Execution
15:54:10 - 28-Oct-25
Buy* 1,422 70.35p Automatic Execution
15:54:10 - 28-Oct-25
Sell* 459 70.30p Automatic Execution
15:54:10 - 28-Oct-25
Sell* 1,497 70.30p Automatic Execution
15:54:10 - 28-Oct-25
Sell* 344 70.30p Automatic Execution
15:54:10 - 28-Oct-25
Buy* 5 70.40p SI Trade
15:54:09 - 28-Oct-25
Buy* 1,342 70.351p Ordinary
15:53:48 - 28-Oct-25
Sell* 8,308 70.348p Ordinary
15:51:49 - 28-Oct-25
Buy* 211 70.351p Ordinary
15:51:38 - 28-Oct-25
Sell* 3 70.30p SI Trade
15:51:29 - 28-Oct-25
Buy* 2,603 70.35p Automatic Execution
15:51:18 - 28-Oct-25
Buy* 1,117 70.35p Automatic Execution
15:51:18 - 28-Oct-25
Buy* 1,535 70.35p Automatic Execution
15:51:18 - 28-Oct-25
Buy* 1,497 70.35p Automatic Execution
15:51:18 - 28-Oct-25
Buy* 4,741 70.35p Automatic Execution
15:51:18 - 28-Oct-25
Sell* 1,509 70.30p Automatic Execution
15:51:18 - 28-Oct-25
Sell* 1,935 70.30p Automatic Execution
15:51:18 - 28-Oct-25
Sell* 1,301 70.30p Automatic Execution
15:51:18 - 28-Oct-25
Sell* 1,497 70.30p Automatic Execution
15:51:18 - 28-Oct-25
Buy* 1,778 70.35p Automatic Execution
15:51:00 - 28-Oct-25
Buy* 533 70.35p Automatic Execution
15:51:00 - 28-Oct-25
Buy* 1,940 70.35p Automatic Execution
15:51:00 - 28-Oct-25
Buy* 130 70.301p Ordinary
15:49:29 - 28-Oct-25
Unknown* 10,000 70.30p Ordinary
15:49:14 - 28-Oct-25
Sell* 2,444 70.298p Ordinary
15:48:47 - 28-Oct-25
Buy* 1,037 70.30p Automatic Execution
15:48:27 - 28-Oct-25
Sell* 506 70.25p Automatic Execution
15:48:27 - 28-Oct-25
Sell* 1,497 70.25p Automatic Execution
15:48:27 - 28-Oct-25
Sell* 1,648 70.30p Automatic Execution
15:47:56 - 28-Oct-25
Sell* 1,659 70.30p Automatic Execution
15:47:56 - 28-Oct-25
Sell* 227 70.30p Automatic Execution
15:47:56 - 28-Oct-25
Buy* 526 70.35p Automatic Execution
15:47:37 - 28-Oct-25
Buy* 3,037 70.35p Automatic Execution
15:47:37 - 28-Oct-25
Sell* 21,655 70.30p Ordinary
15:46:05 - 28-Oct-25
Sell* 300 70.30p Automatic Execution
15:45:50 - 28-Oct-25
Sell* 1,497 70.30p Automatic Execution
15:45:50 - 28-Oct-25
Buy* 2,262 70.30p Automatic Execution
15:45:31 - 28-Oct-25
Sell* 2,262 70.25p Automatic Execution
15:45:30 - 28-Oct-25
Buy* 1,088 70.30p Automatic Execution
15:45:30 - 28-Oct-25
Buy* 300 70.30p Automatic Execution
15:45:30 - 28-Oct-25
Sell* 3 70.25p Automatic Execution
15:41:04 - 28-Oct-25
Sell* 7,306 70.2765p Ordinary
15:40:16 - 28-Oct-25
Sell* 1,192 70.30p Automatic Execution
15:40:13 - 28-Oct-25
Buy* 3,341 70.30p Automatic Execution
15:40:13 - 28-Oct-25
Buy* 700 70.30p Automatic Execution
15:40:13 - 28-Oct-25
Buy* 2,177 70.30p Automatic Execution
15:40:13 - 28-Oct-25
Buy* 2,590 70.30p Automatic Execution
15:40:13 - 28-Oct-25
Sell* 39 70.20p SI Trade
15:40:01 - 28-Oct-25
FTSE 100 Latest
Value9,696.74
Change42.92