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* 385 68.95p SI Trade
Negotiated Trade
 16:54:12 - 18-Sep-26
Sell* 917,091 68.95p SI Trade
 16:46:44 - 18-Sep-26
Sell* 2,922,000 68.95p Negotiated Trade
 16:38:42 - 18-Sep-26
Unknown* 34 68.95p Negotiated Trade
OTC Trade
 16:36:06 - 18-Sep-26
Unknown* 35 68.95p Negotiated Trade
OTC Trade
 16:36:06 - 18-Sep-26
Sell* 35 68.95p Automatic Execution
 16:36:06 - 18-Sep-26
Sell* 34 68.95p Automatic Execution
 16:36:06 - 18-Sep-26
Sell* 20,765,651 68.95p Uncrossing Trade
 16:35:19 - 18-Sep-26
Sell* 13,292 69.70p Automatic Execution
 16:29:54 - 18-Sep-26
Sell* 618 69.70p Automatic Execution
 16:29:54 - 18-Sep-26
Sell* 365 69.70p Automatic Execution
 16:29:54 - 18-Sep-26
Sell* 35 69.70p Automatic Execution
 16:29:54 - 18-Sep-26
Sell* 13,292 69.70p Automatic Execution
 16:29:47 - 18-Sep-26
Sell* 5,232 69.70p Automatic Execution
 16:29:47 - 18-Sep-26
Buy* 1,104 69.75p Automatic Execution
 16:29:33 - 18-Sep-26
Buy* 1,805 69.75p Automatic Execution
 16:29:33 - 18-Sep-26
Buy* 1,875 69.75p Automatic Execution
 16:29:33 - 18-Sep-26
Sell* 923 69.70p Automatic Execution
 16:29:31 - 18-Sep-26
Sell* 13,692 69.70p Automatic Execution
 16:29:31 - 18-Sep-26
Buy* 825 69.75p Automatic Execution
 16:29:11 - 18-Sep-26
Buy* 2,642 69.75p Automatic Execution
 16:29:10 - 18-Sep-26
Buy* 5,232 69.75p Automatic Execution
 16:29:10 - 18-Sep-26
Buy* 2,700 69.75p Automatic Execution
 16:29:10 - 18-Sep-26
Sell* 13,692 69.70p Automatic Execution
 16:29:09 - 18-Sep-26
Sell* 2,642 69.70p Automatic Execution
 16:29:09 - 18-Sep-26
Sell* 9,268 69.70p Automatic Execution
 16:29:09 - 18-Sep-26
Sell* 4,424 69.70p Automatic Execution
 16:29:09 - 18-Sep-26
Buy* 2,642 69.75p Automatic Execution
 16:29:08 - 18-Sep-26
Buy* 5,232 69.75p Automatic Execution
 16:29:08 - 18-Sep-26
Buy* 5,232 69.75p Automatic Execution
 16:29:07 - 18-Sep-26
Buy* 1,040 69.75p Automatic Execution
 16:29:07 - 18-Sep-26
Buy* 9,006 69.75p Automatic Execution
 16:29:07 - 18-Sep-26
Buy* 2,808 69.75p Automatic Execution
 16:29:06 - 18-Sep-26
Buy* 5,232 69.75p Automatic Execution
 16:29:06 - 18-Sep-26
Sell* 4,532 69.70p Automatic Execution
 16:29:05 - 18-Sep-26
Buy* 729 69.80p Automatic Execution
 16:29:05 - 18-Sep-26
Buy* 2,002 69.80p Automatic Execution
 16:29:05 - 18-Sep-26
Buy* 5,232 69.80p Automatic Execution
 16:29:05 - 18-Sep-26
Buy* 2,809 69.75p Automatic Execution
 16:29:05 - 18-Sep-26
Buy* 5,232 69.75p Automatic Execution
 16:29:05 - 18-Sep-26
Buy* 4,532 69.75p Automatic Execution
 16:29:05 - 18-Sep-26
Sell* 13,692 69.70p Automatic Execution
 16:29:05 - 18-Sep-26
Buy* 3,852 69.75p Automatic Execution
 16:29:04 - 18-Sep-26
Buy* 4,800 69.75p Automatic Execution
 16:29:04 - 18-Sep-26
Buy* 5,232 69.75p Automatic Execution
 16:29:04 - 18-Sep-26
Buy* 20,536 69.725p SI Trade
 16:29:03 - 18-Sep-26
Buy* 2,700 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Sell* 13,692 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 4 69.75p SI Trade
 16:29:02 - 18-Sep-26
Sell* 13,692 69.70p SI Trade
 16:29:02 - 18-Sep-26
Buy* 6,306 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 3,860 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 5,232 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Sell* 13,692 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Sell* 384 69.70p SI Trade
 16:29:02 - 18-Sep-26
Sell* 11,487 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Sell* 2,205 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 6,306 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 2,809 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 3,965 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 5,232 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Sell* 13,692 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 6,306 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 2,809 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 3,911 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 5,232 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Sell* 13,692 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 3,978 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 2,700 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 3,708 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 6,306 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 3,785 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 2,096 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 5,232 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Sell* 13,692 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 6,306 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 3,739 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 5,072 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Buy* 160 69.70p Automatic Execution
 16:29:02 - 18-Sep-26
Sell* 2,738 69.70p SI Trade
 16:29:01 - 18-Sep-26
Sell* 9,751 69.70p Automatic Execution
 16:29:01 - 18-Sep-26
Sell* 3,941 69.70p Automatic Execution
 16:29:01 - 18-Sep-26
Buy* 689 69.70p Automatic Execution
 16:29:01 - 18-Sep-26
Buy* 573 69.70p Automatic Execution
 16:29:01 - 18-Sep-26
Buy* 3,100 69.70p Automatic Execution
 16:29:01 - 18-Sep-26
Buy* 3,963 69.70p Automatic Execution
 16:29:01 - 18-Sep-26
Buy* 5,232 69.70p Automatic Execution
 16:29:01 - 18-Sep-26
Buy* 3,100 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Sell* 936 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 3,100 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 399 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 3,100 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 933 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 3,782 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 7,640 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 2,295 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 5,232 69.65p Automatic Execution
 16:28:52 - 18-Sep-26
Buy* 3,100 69.60p Automatic Execution
 16:28:17 - 18-Sep-26
Buy* 10,740 69.60p Automatic Execution
 16:28:15 - 18-Sep-26
Buy* 10,740 69.60p Automatic Execution
 16:28:15 - 18-Sep-26
Buy* 487 69.60p Automatic Execution
 16:28:15 - 18-Sep-26
Buy* 2,215 69.60p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 2,702 69.55p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 5,232 69.55p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 3,777 69.55p Automatic Execution
 16:28:15 - 18-Sep-26
Buy* 7,640 69.60p Automatic Execution
 16:28:15 - 18-Sep-26
Buy* 1,259 69.60p Automatic Execution
 16:28:15 - 18-Sep-26
Buy* 5,232 69.60p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 2,798 69.55p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 6,705 69.55p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 1,673 69.55p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 3,520 69.55p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 5,232 69.55p Automatic Execution
 16:28:15 - 18-Sep-26
Sell* 7,138 69.5949p Ordinary
 16:27:54 - 18-Sep-26
Sell* 2,813 69.60p Automatic Execution
 16:26:32 - 18-Sep-26
Sell* 2,214 69.60p Automatic Execution
 16:26:32 - 18-Sep-26
Sell* 287 69.60p Automatic Execution
 16:26:32 - 18-Sep-26
Sell* 5,232 69.60p Automatic Execution
 16:26:32 - 18-Sep-26
Sell* 14,281 69.644p SI Trade
 16:26:03 - 18-Sep-26
Buy* 806 69.65p Automatic Execution
 16:25:38 - 18-Sep-26
Buy* 6,836 69.65p Automatic Execution
 16:25:38 - 18-Sep-26
Buy* 2,810 69.65p Automatic Execution
 16:25:38 - 18-Sep-26
Sell* 936 69.60p Automatic Execution
 16:25:38 - 18-Sep-26
Sell* 2,159 69.60p Automatic Execution
 16:25:38 - 18-Sep-26
Sell* 5,232 69.60p Automatic Execution
 16:25:38 - 18-Sep-26
Sell* 5,232 69.60p Automatic Execution
 16:25:12 - 18-Sep-26
Buy* 18 69.65p SI Trade
 16:25:05 - 18-Sep-26
Buy* 481 69.65p SI Trade
 16:24:28 - 18-Sep-26
Buy* 965 69.60p Automatic Execution
 16:23:10 - 18-Sep-26
Buy* 2,152 69.60p Automatic Execution
 16:23:10 - 18-Sep-26
Buy* 1,008 69.60p Automatic Execution
 16:23:10 - 18-Sep-26
Buy* 1 69.60p Automatic Execution
 16:23:10 - 18-Sep-26
Buy* 2,153 69.60p Automatic Execution
 16:23:10 - 18-Sep-26
Buy* 1,577 69.60p Automatic Execution
 16:23:10 - 18-Sep-26
Sell* 104 69.55p Automatic Execution
 16:23:03 - 18-Sep-26
Buy* 406 69.55p Automatic Execution
 16:23:03 - 18-Sep-26
Sell* 373 69.55p Automatic Execution
 16:23:03 - 18-Sep-26
Buy* 2 69.60p SI Trade
 16:22:52 - 18-Sep-26
Sell* 29 69.55p Automatic Execution
 16:22:24 - 18-Sep-26
Buy* 3,000 69.60p Automatic Execution
 16:20:25 - 18-Sep-26
Buy* 3,223 69.60p Automatic Execution
 16:20:25 - 18-Sep-26
Buy* 750 69.60p Automatic Execution
 16:20:25 - 18-Sep-26
Buy* 2,153 69.60p Automatic Execution
 16:20:25 - 18-Sep-26
Sell* 5,232 69.55p Automatic Execution
 16:20:23 - 18-Sep-26
Buy* 1,429 69.60p SI Trade
 16:20:12 - 18-Sep-26
Sell* 1,554 69.55p Automatic Execution
 16:20:12 - 18-Sep-26
Sell* 2,496 69.55p Automatic Execution
 16:20:12 - 18-Sep-26
Sell* 5,232 69.55p Automatic Execution
 16:20:12 - 18-Sep-26
Unknown* 7 69.60p SI Trade
 16:19:24 - 18-Sep-26
Unknown* 4 69.65p OTC Trade
 16:17:35 - 18-Sep-26
Buy* 5 69.65p SI Trade
 16:17:35 - 18-Sep-26
Sell* 234 69.65p Automatic Execution
 16:17:11 - 18-Sep-26
Sell* 2,779 69.65p Automatic Execution
 16:17:11 - 18-Sep-26
Sell* 544 69.65p Automatic Execution
 16:17:10 - 18-Sep-26
Sell* 3,361 69.65p Automatic Execution
 16:17:10 - 18-Sep-26
Unknown* 3 69.65p SI Trade
 16:16:25 - 18-Sep-26
Sell* 5,232 69.65p Automatic Execution
 16:16:25 - 18-Sep-26
Sell* 737 69.65p Automatic Execution
 16:16:25 - 18-Sep-26
Sell* 13,692 69.65p Automatic Execution
 16:16:21 - 18-Sep-26
Sell* 2,868 69.65p SI Trade
 16:15:25 - 18-Sep-26
Buy* 3,100 69.65p Automatic Execution
 16:15:25 - 18-Sep-26
Sell* 13,692 69.65p Automatic Execution
 16:15:25 - 18-Sep-26
Sell* 3,738 69.65p Automatic Execution
 16:15:24 - 18-Sep-26
Sell* 1,494 69.65p Automatic Execution
 16:15:24 - 18-Sep-26
Buy* 1,557 69.65p Automatic Execution
 16:15:24 - 18-Sep-26
Buy* 2,904 69.65p Automatic Execution
 16:15:24 - 18-Sep-26
Buy* 899 69.65p Automatic Execution
 16:15:24 - 18-Sep-26
Buy* 4,800 69.65p Automatic Execution
 16:15:24 - 18-Sep-26
Buy* 2,738 69.65p SI Trade
 16:15:14 - 18-Sep-26
Buy* 12 69.65p SI Trade
 16:14:57 - 18-Sep-26
Sell* 2,000 69.59p Ordinary
 16:14:20 - 18-Sep-26
Buy* 1,428 69.65p SI Trade
 16:13:26 - 18-Sep-26
Unknown* 729 69.60p SI Trade
 16:13:09 - 18-Sep-26
Buy* 2 69.65p SI Trade
 16:13:05 - 18-Sep-26
Sell* 2,701 69.60p Automatic Execution
 16:12:36 - 18-Sep-26
Sell* 600 69.65p Automatic Execution
 16:12:17 - 18-Sep-26
Sell* 6,099 69.70p Automatic Execution
 16:12:16 - 18-Sep-26
Unknown* 6,904 69.70p Automatic Execution
 16:12:16 - 18-Sep-26
Sell* 12,887 69.70p Automatic Execution
 16:12:16 - 18-Sep-26
Unknown* 9,195 69.70p Automatic Execution
 16:12:16 - 18-Sep-26
Sell* 12,887 69.70p Automatic Execution
 16:12:16 - 18-Sep-26
Sell* 2,690 69.70p Automatic Execution
 16:12:16 - 18-Sep-26
Sell* 4,214 69.70p Automatic Execution
 16:12:16 - 18-Sep-26
Sell* 18,493 69.70p SI Trade
 16:10:27 - 18-Sep-26
Sell* 3,056 69.70p Automatic Execution
 16:10:27 - 18-Sep-26
Unknown* 10,419 69.70p Automatic Execution
 16:10:27 - 18-Sep-26
Sell* 3,056 69.70p Automatic Execution
 16:10:27 - 18-Sep-26
Sell* 7,546 69.70p Automatic Execution
 16:10:27 - 18-Sep-26
Sell* 3,773 69.70p Automatic Execution
 16:10:27 - 18-Sep-26
Buy* 5,232 69.70p Automatic Execution
 16:10:27 - 18-Sep-26
Buy* 4,191 69.70p Automatic Execution
 16:10:27 - 18-Sep-26
Buy* 3,794 69.70p Automatic Execution
 16:10:27 - 18-Sep-26
Buy* 604 69.65p Automatic Execution
 16:10:27 - 18-Sep-26
Buy* 1,347 69.65p Automatic Execution
 16:10:27 - 18-Sep-26
Buy* 3,560 69.65p Automatic Execution
 16:10:27 - 18-Sep-26
Buy* 3,866 69.65p Automatic Execution
 16:10:27 - 18-Sep-26
Buy* 368 69.60p Automatic Execution
 16:09:55 - 18-Sep-26
Buy* 3,826 69.60p Automatic Execution
 16:09:55 - 18-Sep-26
Buy* 2,009 69.60p Automatic Execution
 16:09:55 - 18-Sep-26
Buy* 211 69.60p Automatic Execution
 16:09:55 - 18-Sep-26
FTSE 100 Latest
Value10,659.13
Change-157.01