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
Unknown* 3 73.45p SI Trade
 10:50:54 - 21-Jul-26
Buy* 19 73.50p SI Trade
 10:50:04 - 21-Jul-26
Buy* 370 73.45p Automatic Execution
 10:49:14 - 21-Jul-26
Buy* 1 73.45p SI Trade
 10:49:04 - 21-Jul-26
Buy* 1,990 73.45p Automatic Execution
 10:47:51 - 21-Jul-26
Buy* 2 73.45p SI Trade
 10:46:39 - 21-Jul-26
Buy* 1 73.45p SI Trade
 10:46:39 - 21-Jul-26
Buy* 33 73.45p SI Trade
 10:45:05 - 21-Jul-26
Sell* 683 73.35p SI Trade
 10:44:49 - 21-Jul-26
Buy* 6 73.45p SI Trade
 10:44:49 - 21-Jul-26
Buy* 6 73.45p SI Trade
 10:43:30 - 21-Jul-26
Sell* 683 73.35p SI Trade
 10:42:06 - 21-Jul-26
Buy* 10 73.40p SI Trade
 10:41:56 - 21-Jul-26
Sell* 54 73.35p SI Trade
 10:40:46 - 21-Jul-26
Sell* 139 73.40p Automatic Execution
 10:39:26 - 21-Jul-26
Sell* 150 73.40p Automatic Execution
 10:39:26 - 21-Jul-26
Buy* 2 73.40p SI Trade
 10:38:52 - 21-Jul-26
Buy* 1,089 73.40p Automatic Execution
 10:38:39 - 21-Jul-26
Sell* 374 73.40p Automatic Execution
 10:38:39 - 21-Jul-26
Sell* 1,209 73.40p Automatic Execution
 10:38:39 - 21-Jul-26
Sell* 536 73.40p Automatic Execution
 10:38:39 - 21-Jul-26
Sell* 5,438 73.40p Automatic Execution
 10:38:39 - 21-Jul-26
Sell* 4,790 73.40p Automatic Execution
 10:38:39 - 21-Jul-26
Sell* 725 73.40p Automatic Execution
 10:38:39 - 21-Jul-26
Sell* 1,313 73.40p Automatic Execution
 10:38:39 - 21-Jul-26
Buy* 11 73.45p SI Trade
 10:37:41 - 21-Jul-26
Buy* 887 73.45p Automatic Execution
 10:37:17 - 21-Jul-26
Buy* 821 73.45p Automatic Execution
 10:37:17 - 21-Jul-26
Buy* 2,360 73.45p Automatic Execution
 10:37:17 - 21-Jul-26
Sell* 2,057 73.40p SI Trade
 10:37:09 - 21-Jul-26
Buy* 1,747 73.46p Ordinary
 10:36:13 - 21-Jul-26
Sell* 10,000 73.4401p Ordinary
 10:35:07 - 21-Jul-26
Buy* 100 73.45p SI Trade
 10:32:09 - 21-Jul-26
Buy* 17 73.45p SI Trade
 10:31:51 - 21-Jul-26
Buy* 65 73.45p SI Trade
 10:31:20 - 21-Jul-26
Sell* 2,058 73.35p SI Trade
 10:30:54 - 21-Jul-26
Buy* 15 73.45p SI Trade
 10:30:31 - 21-Jul-26
Buy* 2 73.45p SI Trade
 10:29:45 - 21-Jul-26
Sell* 1 73.35p SI Trade
 10:28:44 - 21-Jul-26
Buy* 147 73.45p SI Trade
 10:27:53 - 21-Jul-26
Buy* 1,244 73.40p Automatic Execution
 10:27:51 - 21-Jul-26
Sell* 1,359 73.40p Automatic Execution
 10:27:51 - 21-Jul-26
Sell* 967 73.40p Automatic Execution
 10:27:51 - 21-Jul-26
Buy* 6 73.50p SI Trade
 10:26:07 - 21-Jul-26
Sell* 1,161 73.45p Automatic Execution
 10:26:07 - 21-Jul-26
Sell* 1,248 73.45p Automatic Execution
 10:26:07 - 21-Jul-26
Sell* 2,469 73.45p Automatic Execution
 10:26:07 - 21-Jul-26
Sell* 263 73.45p Automatic Execution
 10:26:07 - 21-Jul-26
Sell* 750 73.45p Automatic Execution
 10:26:07 - 21-Jul-26
Unknown* 77 73.50p OTC Trade
 10:21:49 - 21-Jul-26
Buy* 77 73.50p SI Trade
 10:21:49 - 21-Jul-26
Sell* 146 73.50p Automatic Execution
 10:20:51 - 21-Jul-26
Sell* 1 73.50p Automatic Execution
 10:20:51 - 21-Jul-26
Buy* 19 73.55p SI Trade
 10:18:46 - 21-Jul-26
Buy* 6 73.55p SI Trade
 10:18:40 - 21-Jul-26
Unknown* 1 73.45p OTC Trade
 10:18:31 - 21-Jul-26
Sell* 2 73.45p SI Trade
 10:18:31 - 21-Jul-26
Unknown* 768 73.50p SI Trade
 10:16:01 - 21-Jul-26
Sell* 1 73.45p SI Trade
 10:15:39 - 21-Jul-26
Buy* 775 73.50p Automatic Execution
 10:14:44 - 21-Jul-26
Buy* 813 73.50p Automatic Execution
 10:14:44 - 21-Jul-26
Buy* 1,100 73.50p Automatic Execution
 10:14:44 - 21-Jul-26
Sell* 2,817 73.50p Automatic Execution
 10:14:44 - 21-Jul-26
Sell* 927 73.50p Automatic Execution
 10:14:44 - 21-Jul-26
Sell* 471 73.50p Automatic Execution
 10:14:44 - 21-Jul-26
Buy* 27 73.60p SI Trade
 10:12:51 - 21-Jul-26
Sell* 1,060 73.55p Automatic Execution
 10:12:28 - 21-Jul-26
Sell* 521 73.55p Automatic Execution
 10:12:28 - 21-Jul-26
Sell* 1,114 73.55p Automatic Execution
 10:12:28 - 21-Jul-26
Buy* 46 73.65p SI Trade
 10:11:00 - 21-Jul-26
Unknown* 4 73.65p OTC Trade
 10:10:23 - 21-Jul-26
Buy* 4 73.65p SI Trade
 10:10:23 - 21-Jul-26
Buy* 6,647 73.604p Ordinary
 10:10:02 - 21-Jul-26
Buy* 11 73.65p SI Trade
 10:09:19 - 21-Jul-26
Buy* 18 73.65p SI Trade
 10:08:00 - 21-Jul-26
Sell* 553 73.55p Automatic Execution
 10:05:38 - 21-Jul-26
Sell* 1,017 73.55p Automatic Execution
 10:05:38 - 21-Jul-26
Sell* 34 73.55p Automatic Execution
 10:05:38 - 21-Jul-26
Sell* 273 73.55p Automatic Execution
 10:05:38 - 21-Jul-26
Sell* 1,000 73.57p Ordinary
 10:05:10 - 21-Jul-26
Sell* 1,077 73.55p Automatic Execution
 10:05:00 - 21-Jul-26
Sell* 3,402 73.55p Automatic Execution
 10:05:00 - 21-Jul-26
Sell* 1,066 73.55p Automatic Execution
 10:04:40 - 21-Jul-26
Sell* 1,040 73.55p Automatic Execution
 10:04:00 - 21-Jul-26
Sell* 1,392 73.55p Automatic Execution
 10:03:14 - 21-Jul-26
Sell* 3,070 73.55p Automatic Execution
 10:03:14 - 21-Jul-26
Sell* 542 73.55p Automatic Execution
 10:03:14 - 21-Jul-26
Sell* 1,117 73.55p Automatic Execution
 10:03:14 - 21-Jul-26
Sell* 450 73.55p Automatic Execution
 10:03:14 - 21-Jul-26
Sell* 1,518 73.60p Automatic Execution
 10:02:44 - 21-Jul-26
Sell* 1,040 73.60p Automatic Execution
 10:02:44 - 21-Jul-26
Sell* 35 73.60p Automatic Execution
 10:02:44 - 21-Jul-26
Sell* 1,060 73.55p Automatic Execution
 10:02:00 - 21-Jul-26
Sell* 2,416 73.55p Automatic Execution
 10:02:00 - 21-Jul-26
Sell* 3,070 73.55p Automatic Execution
 10:02:00 - 21-Jul-26
Buy* 3,013 73.55p Automatic Execution
 10:02:00 - 21-Jul-26
Buy* 20 73.544p Ordinary
 10:01:33 - 21-Jul-26
Buy* 16,190 73.51p Ordinary
 10:01:14 - 21-Jul-26
Buy* 185 73.55p SI Trade
 10:01:14 - 21-Jul-26
Unknown* 3,249 73.50p SI Trade
 10:01:14 - 21-Jul-26
Buy* 1 73.55p SI Trade
 10:01:14 - 21-Jul-26
Sell* 2,304 73.50p Automatic Execution
 10:01:14 - 21-Jul-26
Sell* 3,070 73.55p Automatic Execution
 10:01:14 - 21-Jul-26
Sell* 770 73.45p Automatic Execution
 10:01:14 - 21-Jul-26
Buy* 3,739 73.45p Automatic Execution
 10:01:14 - 21-Jul-26
Buy* 6,871 73.40p Automatic Execution
 10:01:14 - 21-Jul-26
Buy* 8,921 73.40p Automatic Execution
 10:01:14 - 21-Jul-26
Buy* 2,500 73.30p Automatic Execution
 10:01:14 - 21-Jul-26
Buy* 112 73.25p Automatic Execution
 10:01:12 - 21-Jul-26
Buy* 12,140 73.25p Automatic Execution
 10:01:12 - 21-Jul-26
Unknown* 20,002 73.20p OTC Trade
 10:01:07 - 21-Jul-26
Unknown* 20,002 73.20p SI Trade
 10:01:07 - 21-Jul-26
Buy* 215 73.25p Automatic Execution
 10:01:06 - 21-Jul-26
Buy* 3,070 73.25p Automatic Execution
 10:01:06 - 21-Jul-26
Buy* 5,645 73.25p Automatic Execution
 10:01:06 - 21-Jul-26
Buy* 698 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Unknown* 42,338 73.125p OTC Trade
 10:01:05 - 21-Jul-26
Unknown* 5,248 73.125p SI Trade
 10:01:05 - 21-Jul-26
Unknown* 5,248 73.125p OTC Trade
 10:01:05 - 21-Jul-26
Unknown* 42,338 73.125p SI Trade
 10:01:05 - 21-Jul-26
Buy* 2,256 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 116 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 921 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 3,070 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 234 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 195 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 546 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 1,054 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 835 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 3,070 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 234 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 546 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 234 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 195 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 546 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 1,054 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 546 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 184 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 153 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 429 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 184 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 153 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 429 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 184 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 153 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 429 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 184 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 153 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 429 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 153 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 429 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 1,377 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 153 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 184 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 429 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 3,070 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 1,054 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 3,070 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 64 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 429 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 1,235 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 1,835 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 835 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 828 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 273 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 3,070 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 921 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 555 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 921 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 3,070 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 117 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 273 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 195 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 234 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 546 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 273 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 728 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 951 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 3,070 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 273 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 117 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 2,172 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 728 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 170 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 273 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 728 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 1,171 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Buy* 1,171 73.15p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 273 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 2,342 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
Sell* 3,070 73.10p Automatic Execution
 10:01:05 - 21-Jul-26
FTSE 100 Latest
Value10,551.69
Change26.93