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* 494,396 82.35p Uncrossing Trade
 12:35:10 - 31-Dec-25
Sell* 20 82.25p Automatic Execution
 12:29:10 - 31-Dec-25
Sell* 1,643 82.25p Automatic Execution
 12:29:10 - 31-Dec-25
Sell* 345 82.25p Automatic Execution
 12:29:10 - 31-Dec-25
Sell* 411 82.25p Automatic Execution
 12:29:10 - 31-Dec-25
Sell* 15,000 82.263p Ordinary
 12:27:58 - 31-Dec-25
Buy* 2,127 82.30p Automatic Execution
 12:26:23 - 31-Dec-25
Buy* 473 82.30p Automatic Execution
 12:25:34 - 31-Dec-25
Buy* 2,460 82.25p Automatic Execution
 12:24:44 - 31-Dec-25
Buy* 6,538 82.25p Automatic Execution
 12:24:44 - 31-Dec-25
Sell* 1,531 82.20p Automatic Execution
 12:24:04 - 31-Dec-25
Buy* 379 82.25p Automatic Execution
 12:23:05 - 31-Dec-25
Buy* 1,876 82.25p Automatic Execution
 12:23:05 - 31-Dec-25
Buy* 1,521 82.25p Automatic Execution
 12:23:03 - 31-Dec-25
Buy* 2,370 82.25p Automatic Execution
 12:23:03 - 31-Dec-25
Sell* 1,300 82.25p Automatic Execution
 12:23:01 - 31-Dec-25
Sell* 100 82.25p Automatic Execution
 12:23:01 - 31-Dec-25
Sell* 2,880 82.30p Automatic Execution
 12:22:59 - 31-Dec-25
Sell* 1,671 82.30p Automatic Execution
 12:22:59 - 31-Dec-25
Sell* 1,786 82.30p Automatic Execution
 12:22:59 - 31-Dec-25
Sell* 1,700 82.35p Automatic Execution
 12:22:59 - 31-Dec-25
Sell* 1,400 82.35p Automatic Execution
 12:22:59 - 31-Dec-25
Sell* 176 82.35p Automatic Execution
 12:22:59 - 31-Dec-25
Sell* 1,531 82.35p Automatic Execution
 12:22:59 - 31-Dec-25
Sell* 1,700 82.40p Automatic Execution
 12:21:28 - 31-Dec-25
Sell* 1 82.40p Automatic Execution
 12:21:28 - 31-Dec-25
Sell* 353 82.40p Automatic Execution
 12:21:28 - 31-Dec-25
Sell* 3,244 82.45p Automatic Execution
 12:21:20 - 31-Dec-25
Sell* 1,433 82.45p Automatic Execution
 12:21:20 - 31-Dec-25
Sell* 1,969 82.45p Automatic Execution
 12:21:20 - 31-Dec-25
Buy* 4,500 82.50p Automatic Execution
 12:21:19 - 31-Dec-25
Sell* 1,638 82.50p Automatic Execution
 12:21:19 - 31-Dec-25
Sell* 2,000 82.50p Automatic Execution
 12:21:19 - 31-Dec-25
Sell* 355 82.50p Automatic Execution
 12:21:19 - 31-Dec-25
Sell* 461 82.50p Automatic Execution
 12:21:19 - 31-Dec-25
Sell* 1,210 82.50p Automatic Execution
 12:21:19 - 31-Dec-25
Sell* 474 82.50p Automatic Execution
 12:21:19 - 31-Dec-25
Sell* 1,740 82.55p Automatic Execution
 12:18:46 - 31-Dec-25
Sell* 648 82.55p Automatic Execution
 12:18:46 - 31-Dec-25
Sell* 584 82.597p Ordinary
 12:18:10 - 31-Dec-25
Sell* 326 82.55p Automatic Execution
 12:15:58 - 31-Dec-25
Sell* 1,700 82.55p Automatic Execution
 12:15:58 - 31-Dec-25
Unknown* 1 82.60p SI Trade
 12:10:48 - 31-Dec-25
Buy* 2,300 82.55p Automatic Execution
 12:10:48 - 31-Dec-25
Buy* 2 82.55p SI Trade
 12:10:26 - 31-Dec-25
Sell* 500 82.497p Ordinary
 12:09:04 - 31-Dec-25
Unknown* 21 82.45p OTC Trade
 12:08:53 - 31-Dec-25
Buy* 1,759 82.50p Automatic Execution
 12:06:56 - 31-Dec-25
Buy* 2,000 82.50p Automatic Execution
 12:06:56 - 31-Dec-25
Buy* 116 82.40p Automatic Execution
 12:06:53 - 31-Dec-25
Buy* 71 82.40p Automatic Execution
 12:06:53 - 31-Dec-25
Buy* 712 82.40p Automatic Execution
 12:06:53 - 31-Dec-25
Buy* 6,100 82.40p Automatic Execution
 12:06:53 - 31-Dec-25
Buy* 3 82.40p SI Trade
 12:06:46 - 31-Dec-25
Sell* 3,337 82.35p Automatic Execution
 12:06:13 - 31-Dec-25
Buy* 1,771 82.35p Automatic Execution
 12:06:13 - 31-Dec-25
Buy* 1,775 82.30p Automatic Execution
 12:06:13 - 31-Dec-25
Sell* 24 82.25p Automatic Execution
 12:06:13 - 31-Dec-25
Sell* 1,645 82.25p Automatic Execution
 12:06:13 - 31-Dec-25
Sell* 667 82.30p Automatic Execution
 12:06:13 - 31-Dec-25
Sell* 1,911 82.30p Automatic Execution
 12:06:13 - 31-Dec-25
Sell* 73 82.30p Automatic Execution
 12:06:13 - 31-Dec-25
Sell* 1,404 82.30p Automatic Execution
 12:06:13 - 31-Dec-25
Sell* 242 82.30p Automatic Execution
 12:06:13 - 31-Dec-25
Buy* 2 82.40p SI Trade
 12:06:05 - 31-Dec-25
Buy* 1 82.382p Ordinary
 12:05:38 - 31-Dec-25
Buy* 1 82.387p Ordinary
 12:05:16 - 31-Dec-25
Unknown* 1,202 82.35p Ordinary
 12:04:32 - 31-Dec-25
Buy* 665 82.40p Automatic Execution
 12:03:42 - 31-Dec-25
Buy* 449 82.40p Automatic Execution
 12:03:42 - 31-Dec-25
Sell* 2 82.30p Ordinary
 12:03:15 - 31-Dec-25
Buy* 1 82.396p Ordinary
 12:02:36 - 31-Dec-25
Buy* 1 82.396p Ordinary
 12:02:14 - 31-Dec-25
Sell* 2 82.30p Ordinary
 12:01:48 - 31-Dec-25
Buy* 1 82.396p Ordinary
 12:00:57 - 31-Dec-25
Buy* 1 82.391p Ordinary
 12:00:32 - 31-Dec-25
Sell* 2 82.305p Ordinary
 11:59:46 - 31-Dec-25
Sell* 318 82.33p Ordinary
 11:59:28 - 31-Dec-25
Buy* 1 82.396p Ordinary
 11:59:17 - 31-Dec-25
Buy* 1 82.395p Ordinary
 11:58:37 - 31-Dec-25
Sell* 2 82.309p Ordinary
 11:58:05 - 31-Dec-25
Buy* 1 82.395p Ordinary
 11:57:39 - 31-Dec-25
Buy* 1 82.395p Ordinary
 11:57:15 - 31-Dec-25
Sell* 2 82.305p Ordinary
 11:56:24 - 31-Dec-25
Buy* 1 82.396p Ordinary
 11:55:56 - 31-Dec-25
Unknown* 1 82.35p SI Trade
 11:55:50 - 31-Dec-25
Buy* 1,553 82.40p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 442 82.40p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 189 82.40p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 1,433 82.40p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 5,500 82.35p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 117 82.35p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 1,540 82.35p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 701 82.35p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 333 82.35p Automatic Execution
 11:55:50 - 31-Dec-25
Buy* 1 82.346p Ordinary
 11:55:36 - 31-Dec-25
Sell* 2 82.26p Ordinary
 11:55:12 - 31-Dec-25
Buy* 2 82.35p SI Trade
 11:55:01 - 31-Dec-25
Buy* 1 82.34p Ordinary
 11:54:48 - 31-Dec-25
Buy* 1 82.34p Ordinary
 11:54:28 - 31-Dec-25
Sell* 2 82.254p Ordinary
 11:54:06 - 31-Dec-25
Buy* 1 82.34p Ordinary
 11:51:02 - 31-Dec-25
Buy* 1 82.34p Ordinary
 11:50:18 - 31-Dec-25
Sell* 2 82.255p Ordinary
 11:49:47 - 31-Dec-25
Buy* 1 82.34p Ordinary
 11:49:21 - 31-Dec-25
Buy* 1 82.34p Ordinary
 11:48:59 - 31-Dec-25
Sell* 2 82.255p Ordinary
 11:48:20 - 31-Dec-25
Sell* 441 82.30p Automatic Execution
 11:46:46 - 31-Dec-25
Sell* 684 82.30p Automatic Execution
 11:46:40 - 31-Dec-25
Sell* 124 82.30p Automatic Execution
 11:46:40 - 31-Dec-25
Buy* 516 82.35p Automatic Execution
 11:46:40 - 31-Dec-25
Buy* 1 82.347p Ordinary
 11:44:58 - 31-Dec-25
Buy* 1 82.347p Ordinary
 11:44:31 - 31-Dec-25
Buy* 1 82.347p Ordinary
 11:43:56 - 31-Dec-25
Buy* 454 82.3275p Ordinary
 11:43:51 - 31-Dec-25
Sell* 2 82.304p Ordinary
 11:43:37 - 31-Dec-25
Sell* 2 82.304p Ordinary
 11:42:22 - 31-Dec-25
Buy* 120 82.3275p Ordinary
 11:41:40 - 31-Dec-25
Sell* 250 82.262p Ordinary
 11:41:01 - 31-Dec-25
Buy* 4 82.32p Ordinary
 11:40:50 - 31-Dec-25
Sell* 659 82.30p Automatic Execution
 11:40:01 - 31-Dec-25
Buy* 1 82.395p Ordinary
 11:39:31 - 31-Dec-25
Buy* 1 82.395p Ordinary
 11:39:11 - 31-Dec-25
Buy* 1 82.395p Ordinary
 11:38:51 - 31-Dec-25
Sell* 2 82.304p Ordinary
 11:38:32 - 31-Dec-25
Sell* 2 82.321p Ordinary
 11:38:08 - 31-Dec-25
Buy* 1,177 82.35p Automatic Execution
 11:38:05 - 31-Dec-25
Buy* 434 82.35p Automatic Execution
 11:38:05 - 31-Dec-25
Sell* 1,550 82.30p Automatic Execution
 11:36:50 - 31-Dec-25
Sell* 237 82.30p Automatic Execution
 11:36:50 - 31-Dec-25
Sell* 132 82.30p Automatic Execution
 11:36:50 - 31-Dec-25
Sell* 134 82.30p Automatic Execution
 11:36:50 - 31-Dec-25
Sell* 90 82.30p Automatic Execution
 11:36:50 - 31-Dec-25
Buy* 1 82.392p Ordinary
 11:35:58 - 31-Dec-25
Buy* 1 82.396p Ordinary
 11:35:36 - 31-Dec-25
Sell* 2 82.31p Ordinary
 11:35:17 - 31-Dec-25
Buy* 1 82.396p Ordinary
 11:34:35 - 31-Dec-25
Buy* 1 82.396p Ordinary
 11:34:18 - 31-Dec-25
Sell* 2 82.315p Ordinary
 11:33:17 - 31-Dec-25
Buy* 57 82.40p Automatic Execution
 11:31:29 - 31-Dec-25
Unknown* 3 82.35p SI Trade
 11:31:18 - 31-Dec-25
Unknown* 1 82.35p SI Trade
 11:31:18 - 31-Dec-25
Buy* 99 82.35p Automatic Execution
 11:31:18 - 31-Dec-25
Buy* 894 82.35p Automatic Execution
 11:31:18 - 31-Dec-25
Buy* 1,007 82.35p Automatic Execution
 11:31:18 - 31-Dec-25
Sell* 411 82.30p Automatic Execution
 11:31:18 - 31-Dec-25
Buy* 2,000 82.302p Ordinary
 11:31:17 - 31-Dec-25
Sell* 3,222 82.299p Ordinary
 11:29:05 - 31-Dec-25
Sell* 1,304 82.299p Ordinary
 11:27:42 - 31-Dec-25
Buy* 573 82.35p Automatic Execution
 11:20:00 - 31-Dec-25
Buy* 81 82.35p Automatic Execution
 11:20:00 - 31-Dec-25
Sell* 913 82.2823p Ordinary
 11:19:59 - 31-Dec-25
Buy* 436 82.35p SI Trade
 11:19:27 - 31-Dec-25
Sell* 126 82.26p Ordinary
 11:19:23 - 31-Dec-25
Buy* 227 82.25p Automatic Execution
 11:14:50 - 31-Dec-25
Buy* 105 82.20p Automatic Execution
 11:13:21 - 31-Dec-25
Buy* 350 82.20p Automatic Execution
 11:13:21 - 31-Dec-25
Buy* 1,586 82.20p Automatic Execution
 11:13:21 - 31-Dec-25
Buy* 2,500 82.15p Automatic Execution
 11:10:51 - 31-Dec-25
Unknown* 1 82.15p SI Trade
 11:09:47 - 31-Dec-25
Buy* 1,580 82.15p Automatic Execution
 11:09:47 - 31-Dec-25
Buy* 350 82.15p Automatic Execution
 11:09:47 - 31-Dec-25
Buy* 799 82.15p Automatic Execution
 11:09:47 - 31-Dec-25
Buy* 1,723 82.15p Automatic Execution
 11:09:47 - 31-Dec-25
Buy* 5 82.146p Ordinary
 11:08:44 - 31-Dec-25
Unknown* 5,000 82.15p SI Trade
 11:07:38 - 31-Dec-25
Sell* 6,000 82.1233p Ordinary
 11:03:36 - 31-Dec-25
Buy* 20 82.20p SI Trade
 11:01:40 - 31-Dec-25
Buy* 7 82.20p SI Trade
 11:01:40 - 31-Dec-25
Unknown* 5 82.20p OTC Trade
 10:59:02 - 31-Dec-25
Buy* 48 82.20p SI Trade
 10:56:46 - 31-Dec-25
Buy* 2 82.189p Ordinary
 10:56:29 - 31-Dec-25
Sell* 14 82.15p Automatic Execution
 10:54:22 - 31-Dec-25
Sell* 83 82.15p Automatic Execution
 10:54:21 - 31-Dec-25
Sell* 303 82.20p Automatic Execution
 10:52:57 - 31-Dec-25
Sell* 659 82.20p Automatic Execution
 10:52:57 - 31-Dec-25
Sell* 408 82.20p Automatic Execution
 10:52:57 - 31-Dec-25
Sell* 2,053 82.20p Automatic Execution
 10:52:57 - 31-Dec-25
Sell* 446 82.20p Automatic Execution
 10:50:48 - 31-Dec-25
Sell* 1,680 82.20p Automatic Execution
 10:50:48 - 31-Dec-25
Sell* 561 82.23p Ordinary
 10:48:32 - 31-Dec-25
Sell* 4,000 82.2323p Ordinary
 10:47:27 - 31-Dec-25
Sell* 1,001 82.24p Ordinary
 10:45:24 - 31-Dec-25
Sell* 2,411 82.292p Ordinary
 10:42:47 - 31-Dec-25
Sell* 204 82.30p Automatic Execution
 10:41:22 - 31-Dec-25
Sell* 90 82.30p Automatic Execution
 10:41:22 - 31-Dec-25
Sell* 90 82.30p Automatic Execution
 10:41:22 - 31-Dec-25
Buy* 2 82.35p SI Trade
 10:41:21 - 31-Dec-25
Sell* 206 82.30p Automatic Execution
 10:37:04 - 31-Dec-25
Sell* 1,647 82.25p Automatic Execution
 10:31:37 - 31-Dec-25
Buy* 11 82.30p SI Trade
 10:23:49 - 31-Dec-25
Buy* 1 82.30p SI Trade
 10:23:49 - 31-Dec-25
Buy* 1 82.30p SI Trade
 10:23:49 - 31-Dec-25
Sell* 1,770 82.23p Ordinary
 10:21:11 - 31-Dec-25
Buy* 419 82.30p SI Trade
 10:20:49 - 31-Dec-25
Buy* 179 82.30p SI Trade
 10:20:49 - 31-Dec-25
Sell* 494 82.25p Automatic Execution
 10:20:48 - 31-Dec-25
Buy* 362 82.30p SI Trade
 10:20:42 - 31-Dec-25
Sell* 2 82.25p SI Trade
 10:20:42 - 31-Dec-25
Sell* 816 82.25p Automatic Execution
 10:20:42 - 31-Dec-25
FTSE 100 Latest
Value9,931.38
Change-9.33