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* 3,514,986 64.65p Suspected BUY Trade
 16:35:14 - 30-Oct-26
Sell* 2 64.25p SI Trade
 16:29:06 - 30-Oct-26
Buy* 2,849 64.30p Automatic Execution
 16:29:04 - 30-Oct-26
Buy* 384 64.30p Automatic Execution
 16:29:04 - 30-Oct-26
Buy* 328 64.30p Automatic Execution
 16:29:04 - 30-Oct-26
Buy* 260 64.30p Automatic Execution
 16:29:04 - 30-Oct-26
Buy* 338 64.30p Automatic Execution
 16:29:04 - 30-Oct-26
Buy* 138 64.30p Automatic Execution
 16:29:04 - 30-Oct-26
Buy* 970 64.25p Automatic Execution
 16:29:04 - 30-Oct-26
Sell* 187 64.20p Automatic Execution
 16:29:04 - 30-Oct-26
Sell* 2,554 64.20p Automatic Execution
 16:29:04 - 30-Oct-26
Sell* 40 64.25p Automatic Execution
 16:29:04 - 30-Oct-26
Sell* 501 64.204p SI Trade
 16:29:03 - 30-Oct-26
Buy* 10,000 64.285p Ordinary
 16:28:57 - 30-Oct-26
Sell* 2,553 64.25p Automatic Execution
 16:28:44 - 30-Oct-26
Buy* 5,293 64.30p Automatic Execution
 16:28:30 - 30-Oct-26
Sell* 96 64.30p Automatic Execution
 16:28:26 - 30-Oct-26
Sell* 3,355 64.30p Automatic Execution
 16:28:26 - 30-Oct-26
Sell* 3,978 64.30p Automatic Execution
 16:27:19 - 30-Oct-26
Sell* 1,907 64.30p Automatic Execution
 16:27:19 - 30-Oct-26
Sell* 2,508 64.30p Automatic Execution
 16:26:56 - 30-Oct-26
Unknown* 1 64.40p OTC Trade
 16:26:52 - 30-Oct-26
Buy* 1 64.40p SI Trade
 16:26:52 - 30-Oct-26
Sell* 4,195 64.35p Automatic Execution
 16:26:17 - 30-Oct-26
Sell* 2,214 64.35p Automatic Execution
 16:26:17 - 30-Oct-26
Buy* 50 64.40p SI Trade
 16:25:13 - 30-Oct-26
Buy* 3,297 64.40p Automatic Execution
 16:25:13 - 30-Oct-26
Buy* 9,530 64.40p SI Trade
 16:22:44 - 30-Oct-26
Sell* 1 64.35p Automatic Execution
 16:22:44 - 30-Oct-26
Sell* 1 64.35p Automatic Execution
 16:22:44 - 30-Oct-26
Sell* 1,799 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Sell* 3,001 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Sell* 3,001 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 2,176 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 181 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 9,901 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 5,724 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 5,781 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 3,908 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 11,000 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 1,723 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 2,922 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 6,504 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 5,631 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 2,177 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 2,485 64.40p Automatic Execution
 16:22:37 - 30-Oct-26
Buy* 271 64.40p Automatic Execution
 16:22:32 - 30-Oct-26
Buy* 129 64.35p Automatic Execution
 16:22:32 - 30-Oct-26
Buy* 2,796 64.35p Automatic Execution
 16:22:32 - 30-Oct-26
Buy* 5,092 64.35p Automatic Execution
 16:22:32 - 30-Oct-26
Buy* 1,354 64.35p Automatic Execution
 16:22:32 - 30-Oct-26
Buy* 1,744 64.35p Automatic Execution
 16:22:32 - 30-Oct-26
Sell* 4,269 64.30p Automatic Execution
 16:21:50 - 30-Oct-26
Sell* 670 64.30p Automatic Execution
 16:21:46 - 30-Oct-26
Sell* 2,756 64.30p Automatic Execution
 16:21:46 - 30-Oct-26
Buy* 2 64.40p SI Trade
 16:20:05 - 30-Oct-26
Buy* 7 64.40p SI Trade
 16:20:05 - 30-Oct-26
Buy* 1,083 64.35p Automatic Execution
 16:17:49 - 30-Oct-26
Buy* 1,369 64.35p Automatic Execution
 16:17:49 - 30-Oct-26
Sell* 2,554 64.30p Automatic Execution
 16:17:49 - 30-Oct-26
Buy* 7 64.45p SI Trade
 16:17:22 - 30-Oct-26
Buy* 771 64.45p SI Trade
 16:17:22 - 30-Oct-26
Sell* 2,087 64.40p Automatic Execution
 16:17:22 - 30-Oct-26
Sell* 2,242 64.40p Automatic Execution
 16:17:22 - 30-Oct-26
Sell* 2,481 64.40p Automatic Execution
 16:17:22 - 30-Oct-26
Sell* 1 64.40p Automatic Execution
 16:17:22 - 30-Oct-26
Sell* 1 64.40p Automatic Execution
 16:17:22 - 30-Oct-26
Sell* 1 64.40p Automatic Execution
 16:17:22 - 30-Oct-26
Buy* 40 64.45p SI Trade
 16:16:34 - 30-Oct-26
Sell* 11 64.40p SI Trade
 16:16:34 - 30-Oct-26
Buy* 50 64.448p Ordinary
 16:16:09 - 30-Oct-26
Buy* 1,531 64.45p SI Trade
 16:16:01 - 30-Oct-26
Buy* 20 64.45p SI Trade
 16:13:18 - 30-Oct-26
Sell* 1,540 64.45p Automatic Execution
 16:11:28 - 30-Oct-26
Sell* 805 64.45p Automatic Execution
 16:11:28 - 30-Oct-26
Sell* 660 64.45p Automatic Execution
 16:11:17 - 30-Oct-26
Buy* 572 64.475p SI Trade
 16:11:16 - 30-Oct-26
Buy* 10 64.50p SI Trade
 16:11:04 - 30-Oct-26
Buy* 2 64.50p SI Trade
 16:11:04 - 30-Oct-26
Buy* 2 64.50p SI Trade
 16:11:04 - 30-Oct-26
Buy* 760 64.477p Ordinary
 16:10:05 - 30-Oct-26
Buy* 7 64.50p SI Trade
 16:09:44 - 30-Oct-26
Buy* 154 64.50p SI Trade
 16:09:44 - 30-Oct-26
Sell* 9 64.45p SI Trade
 16:09:44 - 30-Oct-26
Unknown* 3 64.45p OTC Trade
 16:08:53 - 30-Oct-26
Unknown* 42 64.45p OTC Trade
 16:08:53 - 30-Oct-26
Unknown* 19 64.45p OTC Trade
 16:08:53 - 30-Oct-26
Sell* 42 64.45p SI Trade
 16:08:53 - 30-Oct-26
Buy* 1 64.50p Automatic Execution
 16:07:23 - 30-Oct-26
Buy* 4 64.50p SI Trade
 16:06:33 - 30-Oct-26
Sell* 868 64.45p Automatic Execution
 16:06:33 - 30-Oct-26
Buy* 100 64.50p Ordinary
 16:05:48 - 30-Oct-26
Sell* 2 64.40p SI Trade
 16:05:36 - 30-Oct-26
Unknown* 1 64.40p OTC Trade
 16:05:27 - 30-Oct-26
Sell* 2 64.40p SI Trade
 16:05:27 - 30-Oct-26
Unknown* 1,147 64.45p Ordinary
 16:04:57 - 30-Oct-26
Buy* 3 64.50p SI Trade
 16:03:26 - 30-Oct-26
Sell* 7,357 64.40p SI Trade
 16:02:24 - 30-Oct-26
Buy* 384 64.45p Automatic Execution
 16:02:07 - 30-Oct-26
Buy* 2,575 64.45p Automatic Execution
 16:00:42 - 30-Oct-26
Buy* 1,406 64.45p Automatic Execution
 16:00:42 - 30-Oct-26
Buy* 4,394 64.45p Automatic Execution
 16:00:42 - 30-Oct-26
Sell* 2,610 64.45p Automatic Execution
 16:00:42 - 30-Oct-26
Sell* 2,539 64.45p Automatic Execution
 16:00:42 - 30-Oct-26
Sell* 297 64.45p Automatic Execution
 16:00:42 - 30-Oct-26
Unknown* 27 64.50p SI Trade
 15:58:27 - 30-Oct-26
Buy* 2,483 64.50p Automatic Execution
 15:58:27 - 30-Oct-26
Buy* 4,784 64.50p Automatic Execution
 15:58:27 - 30-Oct-26
Sell* 1 64.45p Automatic Execution
 15:57:28 - 30-Oct-26
Unknown* 5,000 64.50p Ordinary
 15:56:53 - 30-Oct-26
Unknown* 10,000 64.50p Ordinary
 15:56:16 - 30-Oct-26
Unknown* 1 64.45p OTC Trade
 15:54:22 - 30-Oct-26
Unknown* 1 64.45p OTC Trade
 15:54:22 - 30-Oct-26
Unknown* 9 64.45p OTC Trade
 15:54:22 - 30-Oct-26
Unknown* 19 64.45p OTC Trade
 15:54:22 - 30-Oct-26
Unknown* 4 64.45p OTC Trade
 15:54:22 - 30-Oct-26
Sell* 19 64.45p SI Trade
 15:54:22 - 30-Oct-26
Sell* 4 64.45p SI Trade
 15:54:22 - 30-Oct-26
Buy* 14,099 64.5001p Ordinary
 15:51:10 - 30-Oct-26
Buy* 31 64.55p SI Trade
 15:49:51 - 30-Oct-26
Unknown* 1,531 64.50p Ordinary
 15:49:29 - 30-Oct-26
Buy* 1 64.545p Ordinary
 15:47:34 - 30-Oct-26
Unknown* 222 64.50p Ordinary
 15:47:31 - 30-Oct-26
Sell* 11 64.45p SI Trade
 15:47:28 - 30-Oct-26
Unknown* 11 64.45p OTC Trade
 15:47:28 - 30-Oct-26
Sell* 577 64.45p Automatic Execution
 15:47:20 - 30-Oct-26
Buy* 7,500 64.50p Automatic Execution
 15:47:01 - 30-Oct-26
Buy* 3,674 64.50p Automatic Execution
 15:47:01 - 30-Oct-26
Buy* 65 64.50p SI Trade
 15:43:25 - 30-Oct-26
Buy* 5,118 64.50p Automatic Execution
 15:40:57 - 30-Oct-26
Sell* 3,708 64.45p Automatic Execution
 15:40:44 - 30-Oct-26
Sell* 2,089 64.45p Automatic Execution
 15:40:44 - 30-Oct-26
Sell* 11,160 64.45p Automatic Execution
 15:40:44 - 30-Oct-26
Sell* 2,694 64.50p Automatic Execution
 15:40:44 - 30-Oct-26
Sell* 20,000 64.50p Automatic Execution
 15:40:44 - 30-Oct-26
Unknown* 7,004 64.525p Ordinary
 15:40:11 - 30-Oct-26
Buy* 20 64.60p SI Trade
 15:38:22 - 30-Oct-26
Buy* 6,500 64.5501p Ordinary
 15:36:28 - 30-Oct-26
Buy* 291 64.55p Automatic Execution
 15:35:16 - 30-Oct-26
Buy* 94 64.55p Automatic Execution
 15:35:16 - 30-Oct-26
Buy* 1,579 64.55p Automatic Execution
 15:35:16 - 30-Oct-26
Buy* 2,600 64.55p Automatic Execution
 15:35:16 - 30-Oct-26
Buy* 1,080 64.55p Automatic Execution
 15:35:16 - 30-Oct-26
Buy* 979 64.55p Automatic Execution
 15:35:16 - 30-Oct-26
Sell* 1 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Sell* 1 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Unknown* 17 64.50p SI Trade
 15:34:45 - 30-Oct-26
Unknown* 17 64.50p SI Trade
 15:34:45 - 30-Oct-26
Sell* 3,930 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 1,456 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 3,373 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 5,037 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 5,810 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 1,652 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 3,857 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 4,163 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 452 64.50p Automatic Execution
 15:34:45 - 30-Oct-26
Buy* 107 64.50p Ordinary
 15:34:24 - 30-Oct-26
Buy* 15 64.50p SI Trade
 15:31:27 - 30-Oct-26
Unknown* 3,398 64.45p Ordinary
 15:31:01 - 30-Oct-26
Sell* 56 64.40p SI Trade
 15:29:30 - 30-Oct-26
Buy* 2,257 64.45p Automatic Execution
 15:24:38 - 30-Oct-26
Buy* 8,808 64.40p Automatic Execution
 15:24:38 - 30-Oct-26
Sell* 3,154 64.40p Automatic Execution
 15:24:38 - 30-Oct-26
Sell* 3,071 64.40p Automatic Execution
 15:24:38 - 30-Oct-26
Sell* 2,501 64.40p Automatic Execution
 15:24:38 - 30-Oct-26
Unknown* 7 64.45p SI Trade
 15:24:31 - 30-Oct-26
Buy* 242 64.45p Automatic Execution
 15:24:31 - 30-Oct-26
Buy* 948 64.45p Automatic Execution
 15:24:31 - 30-Oct-26
Buy* 1,743 64.45p Automatic Execution
 15:24:31 - 30-Oct-26
Buy* 727 64.45p Automatic Execution
 15:24:31 - 30-Oct-26
Buy* 4,272 64.45p Automatic Execution
 15:24:31 - 30-Oct-26
Buy* 3,414 64.45p Automatic Execution
 15:24:31 - 30-Oct-26
Sell* 10,000 64.387p Ordinary
 15:24:28 - 30-Oct-26
Buy* 4 64.45p SI Trade
 15:22:26 - 30-Oct-26
Buy* 2 64.45p SI Trade
 15:21:44 - 30-Oct-26
Buy* 10 64.45p SI Trade
 15:20:33 - 30-Oct-26
Buy* 35 64.45p SI Trade
 15:19:13 - 30-Oct-26
Buy* 862 64.40p Automatic Execution
 15:19:13 - 30-Oct-26
Buy* 44 64.50p SI Trade
 15:18:49 - 30-Oct-26
Sell* 120 64.44p Ordinary
 15:18:18 - 30-Oct-26
Sell* 1 64.45p Automatic Execution
 15:16:22 - 30-Oct-26
Sell* 1 64.45p Automatic Execution
 15:16:22 - 30-Oct-26
Sell* 2,512 64.50p Automatic Execution
 15:15:42 - 30-Oct-26
Unknown* 8 64.4625p OTC Trade
 15:15:30 - 30-Oct-26
Sell* 8 64.4625p SI Trade
 15:15:30 - 30-Oct-26
Sell* 5,281 64.50p Automatic Execution
 15:14:56 - 30-Oct-26
Sell* 1 64.50p Automatic Execution
 15:14:56 - 30-Oct-26
Buy* 21 64.60p SI Trade
 15:13:28 - 30-Oct-26
Buy* 1,486 64.55p Automatic Execution
 15:13:28 - 30-Oct-26
Buy* 506 64.55p Automatic Execution
 15:13:28 - 30-Oct-26
Buy* 3,546 64.55p Automatic Execution
 15:13:28 - 30-Oct-26
Sell* 110 64.5175p Ordinary
 15:11:43 - 30-Oct-26
Buy* 3 64.55p SI Trade
 15:11:09 - 30-Oct-26
Sell* 313 64.50p Automatic Execution
 15:09:32 - 30-Oct-26
Sell* 2,158 64.50p Automatic Execution
 15:09:32 - 30-Oct-26
Sell* 2,553 64.50p Automatic Execution
 15:09:32 - 30-Oct-26
Unknown* 38 64.60p OTC Trade
 15:09:18 - 30-Oct-26
Buy* 38 64.60p SI Trade
 15:09:18 - 30-Oct-26
Sell* 4,110 64.55p Automatic Execution
 15:08:09 - 30-Oct-26
FTSE 100 Latest
Value10,729.78
Change7.71