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* 4,911 72.673p Ordinary
 13:02:58 - 10-Aug-26
Sell* 8,808 72.70p Automatic Execution
 13:02:04 - 10-Aug-26
Sell* 10,889 72.70p Automatic Execution
 13:02:04 - 10-Aug-26
Sell* 265 72.70p Automatic Execution
 13:02:04 - 10-Aug-26
Sell* 8,412 72.70p Automatic Execution
 13:02:04 - 10-Aug-26
Sell* 523 72.70p Automatic Execution
 13:02:04 - 10-Aug-26
Sell* 9,812 72.70p Automatic Execution
 13:02:04 - 10-Aug-26
Sell* 9,941 72.70p Automatic Execution
 13:02:04 - 10-Aug-26
Sell* 634 72.70p Automatic Execution
 13:02:04 - 10-Aug-26
Buy* 12 72.75p SI Trade
 13:01:36 - 10-Aug-26
Sell* 11 72.70p Automatic Execution
 12:59:55 - 10-Aug-26
Buy* 2,416 72.75p Automatic Execution
 12:58:55 - 10-Aug-26
Buy* 328 72.75p Automatic Execution
 12:58:55 - 10-Aug-26
Unknown* 2 72.75p OTC Trade
 12:57:48 - 10-Aug-26
Buy* 3 72.75p SI Trade
 12:57:48 - 10-Aug-26
Buy* 3,542 72.75p Automatic Execution
 12:56:30 - 10-Aug-26
Sell* 1,365 72.70p Automatic Execution
 12:56:25 - 10-Aug-26
Buy* 8 72.75p Automatic Execution
 12:51:14 - 10-Aug-26
Buy* 127 72.75p Automatic Execution
 12:49:51 - 10-Aug-26
Buy* 5 72.75p Automatic Execution
 12:49:44 - 10-Aug-26
Sell* 6,802 72.80p Automatic Execution
 12:49:43 - 10-Aug-26
Sell* 4,240 72.80p Automatic Execution
 12:49:43 - 10-Aug-26
Sell* 6,732 72.80p Automatic Execution
 12:49:43 - 10-Aug-26
Sell* 7,053 72.80p Automatic Execution
 12:49:43 - 10-Aug-26
Sell* 296 72.80p Automatic Execution
 12:49:43 - 10-Aug-26
Sell* 12,240 72.80p Automatic Execution
 12:49:43 - 10-Aug-26
Sell* 448 72.80p Automatic Execution
 12:49:43 - 10-Aug-26
Sell* 1,700 72.80p Automatic Execution
 12:49:43 - 10-Aug-26
Buy* 65 72.829p Ordinary
 12:47:29 - 10-Aug-26
Buy* 4 72.85p SI Trade
 12:45:06 - 10-Aug-26
Unknown* 4,283 72.85p Automatic Execution
 12:44:00 - 10-Aug-26
Sell* 13,082 72.85p Automatic Execution
 12:44:00 - 10-Aug-26
Sell* 8,055 72.85p Automatic Execution
 12:44:00 - 10-Aug-26
Sell* 13,082 72.85p Automatic Execution
 12:44:00 - 10-Aug-26
Buy* 4,926 72.85p Automatic Execution
 12:43:16 - 10-Aug-26
Buy* 1,949 72.85p Automatic Execution
 12:43:16 - 10-Aug-26
Sell* 166 72.80p Automatic Execution
 12:43:15 - 10-Aug-26
Buy* 860 72.80p Automatic Execution
 12:42:52 - 10-Aug-26
Buy* 26 72.80p Automatic Execution
 12:42:52 - 10-Aug-26
Buy* 15 72.80p SI Trade
 12:42:21 - 10-Aug-26
Buy* 13,658 72.7925p Ordinary
 12:41:41 - 10-Aug-26
Unknown* 1 72.85p OTC Trade
 12:34:32 - 10-Aug-26
Buy* 2 72.85p SI Trade
 12:34:32 - 10-Aug-26
Buy* 2,170 72.80p Automatic Execution
 12:34:12 - 10-Aug-26
Buy* 1,526 72.80p Automatic Execution
 12:34:12 - 10-Aug-26
Buy* 50 72.80p SI Trade
 12:33:05 - 10-Aug-26
Sell* 267 72.80p Automatic Execution
 12:33:04 - 10-Aug-26
Sell* 7,292 72.80p Automatic Execution
 12:33:04 - 10-Aug-26
Sell* 3,315 72.80p Automatic Execution
 12:33:04 - 10-Aug-26
Sell* 344 72.80p Automatic Execution
 12:33:04 - 10-Aug-26
Unknown* 2 72.85p OTC Trade
 12:32:34 - 10-Aug-26
Buy* 2 72.85p SI Trade
 12:32:34 - 10-Aug-26
Buy* 5,454 72.85p Automatic Execution
 12:32:27 - 10-Aug-26
Buy* 2,214 72.85p Automatic Execution
 12:32:27 - 10-Aug-26
Sell* 4,232 72.80p Automatic Execution
 12:30:05 - 10-Aug-26
Sell* 914 72.80p Automatic Execution
 12:30:05 - 10-Aug-26
Buy* 2 72.85p SI Trade
 12:30:00 - 10-Aug-26
Buy* 2,461 72.8363p Ordinary
 12:28:48 - 10-Aug-26
Buy* 140 72.85p SI Trade
 12:26:44 - 10-Aug-26
Sell* 6,891 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 706 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 2,484 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 268 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 3,995 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 2,154 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 4,012 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 3,886 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 4,229 72.85p Automatic Execution
 12:26:40 - 10-Aug-26
Sell* 2,614 72.90p Automatic Execution
 12:22:42 - 10-Aug-26
Sell* 443 72.90p Automatic Execution
 12:22:42 - 10-Aug-26
Sell* 759 72.90p Automatic Execution
 12:22:42 - 10-Aug-26
Buy* 3 72.95p SI Trade
 12:22:00 - 10-Aug-26
Buy* 1,118 72.90p Automatic Execution
 12:21:25 - 10-Aug-26
Buy* 406 72.90p Automatic Execution
 12:21:25 - 10-Aug-26
Buy* 475 72.90p Automatic Execution
 12:21:25 - 10-Aug-26
Buy* 881 72.90p Automatic Execution
 12:21:25 - 10-Aug-26
Buy* 1,000 72.879p Ordinary
 12:19:45 - 10-Aug-26
Unknown* 1 72.90p OTC Trade
 12:17:44 - 10-Aug-26
Buy* 2 72.90p SI Trade
 12:17:44 - 10-Aug-26
Buy* 70 72.95p SI Trade
 12:15:30 - 10-Aug-26
Unknown* 1 72.95p OTC Trade
 12:15:06 - 10-Aug-26
Buy* 1 72.95p SI Trade
 12:15:06 - 10-Aug-26
Buy* 1 72.95p SI Trade
 12:15:06 - 10-Aug-26
Sell* 82 72.85p SI Trade
 12:14:25 - 10-Aug-26
Sell* 317 72.90p Automatic Execution
 12:13:52 - 10-Aug-26
Buy* 10,000 72.9363p Ordinary
 12:12:08 - 10-Aug-26
Buy* 723 72.95p Automatic Execution
 12:11:45 - 10-Aug-26
Buy* 724 72.95p Automatic Execution
 12:11:45 - 10-Aug-26
Unknown* 11 72.90p OTC Trade
 12:11:14 - 10-Aug-26
Sell* 11 72.90p SI Trade
 12:11:14 - 10-Aug-26
Sell* 4,733 72.95p Automatic Execution
 12:10:59 - 10-Aug-26
Sell* 8,651 73.00p Automatic Execution
 12:08:22 - 10-Aug-26
Sell* 164 73.00p Automatic Execution
 12:08:22 - 10-Aug-26
Sell* 12,000 73.00p Automatic Execution
 12:08:22 - 10-Aug-26
Buy* 5,022 73.00p Automatic Execution
 12:06:48 - 10-Aug-26
Buy* 78 73.00p Automatic Execution
 12:06:48 - 10-Aug-26
Buy* 2,151 73.00p Automatic Execution
 12:06:48 - 10-Aug-26
Sell* 3,859 73.00p Automatic Execution
 12:06:48 - 10-Aug-26
Sell* 949 73.00p Automatic Execution
 12:06:33 - 10-Aug-26
Sell* 4,013 73.00p Automatic Execution
 12:06:33 - 10-Aug-26
Sell* 5,900 73.00p Automatic Execution
 12:06:33 - 10-Aug-26
Buy* 4,013 73.00p Automatic Execution
 12:06:33 - 10-Aug-26
Buy* 2,190 72.9776p Ordinary
 12:04:51 - 10-Aug-26
Buy* 3,446 73.00p Automatic Execution
 12:04:34 - 10-Aug-26
Buy* 150 73.00p Automatic Execution
 12:04:15 - 10-Aug-26
Buy* 207 73.00p Automatic Execution
 12:04:15 - 10-Aug-26
Sell* 10,000 72.991p Ordinary
 12:00:18 - 10-Aug-26
Buy* 846 73.01p Suspected BUY Trade
 11:59:41 - 10-Aug-26
Buy* 2 73.05p SI Trade
 11:59:35 - 10-Aug-26
Buy* 7,763 73.00p Automatic Execution
 11:57:04 - 10-Aug-26
Buy* 3,753 73.00p Automatic Execution
 11:57:04 - 10-Aug-26
Sell* 3,213 73.00p Automatic Execution
 11:54:58 - 10-Aug-26
Sell* 4,609 73.00p Automatic Execution
 11:54:58 - 10-Aug-26
Sell* 429 73.00p Automatic Execution
 11:54:58 - 10-Aug-26
Sell* 2,822 73.00p Automatic Execution
 11:54:58 - 10-Aug-26
Buy* 1 73.05p SI Trade
 11:53:41 - 10-Aug-26
Sell* 7,831 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Unknown* 462 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 12,771 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 462 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Unknown* 2,582 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 2,298 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 8,571 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 12,377 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 12,000 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 238 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 2,943 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 18,765 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 12,377 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 543 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 331 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Sell* 412 73.05p Automatic Execution
 11:53:41 - 10-Aug-26
Buy* 2 73.10p SI Trade
 11:49:20 - 10-Aug-26
Buy* 150 73.097p Suspected BUY Trade
 11:47:22 - 10-Aug-26
Buy* 6 73.10p SI Trade
 11:46:01 - 10-Aug-26
Buy* 1 73.097p Ordinary
 11:45:31 - 10-Aug-26
Unknown* 10 73.05p OTC Trade
 11:45:08 - 10-Aug-26
Unknown* 10 73.05p SI Trade
 11:45:08 - 10-Aug-26
Unknown* 2 73.05p OTC Trade
 11:45:06 - 10-Aug-26
Unknown* 3 73.05p SI Trade
 11:45:06 - 10-Aug-26
Unknown* 2 73.05p OTC Trade
 11:45:05 - 10-Aug-26
Unknown* 3 73.05p SI Trade
 11:45:05 - 10-Aug-26
Buy* 1,120 73.064p Suspected BUY Trade
 11:44:17 - 10-Aug-26
Buy* 2,256 73.00p Automatic Execution
 11:39:46 - 10-Aug-26
Unknown* 3 73.00p OTC Trade
 11:39:12 - 10-Aug-26
Buy* 4 73.00p SI Trade
 11:39:12 - 10-Aug-26
Buy* 3 73.00p SI Trade
 11:36:29 - 10-Aug-26
Sell* 27 72.95p SI Trade
 11:35:16 - 10-Aug-26
Buy* 2,153 73.00p Automatic Execution
 11:34:03 - 10-Aug-26
Buy* 3,000 73.00p Automatic Execution
 11:34:03 - 10-Aug-26
Sell* 5,057 72.95p Automatic Execution
 11:33:04 - 10-Aug-26
Sell* 119 72.95p Automatic Execution
 11:33:04 - 10-Aug-26
Sell* 7,256 72.95p Automatic Execution
 11:33:04 - 10-Aug-26
Sell* 1,500 72.95p Automatic Execution
 11:33:04 - 10-Aug-26
Unknown* 25,000 72.975p Ordinary
 11:30:38 - 10-Aug-26
Unknown* 4 72.95p OTC Trade
 11:29:21 - 10-Aug-26
Unknown* 4 72.95p SI Trade
 11:29:21 - 10-Aug-26
Buy* 1,299 72.90p Automatic Execution
 11:28:48 - 10-Aug-26
Buy* 37 72.90p Automatic Execution
 11:28:46 - 10-Aug-26
Buy* 5 72.90p SI Trade
 11:28:20 - 10-Aug-26
Unknown* 1 72.90p OTC Trade
 11:28:16 - 10-Aug-26
Sell* 1 72.90p SI Trade
 11:28:16 - 10-Aug-26
Unknown* 1 72.90p OTC Trade
 11:27:59 - 10-Aug-26
Sell* 1 72.90p SI Trade
 11:27:59 - 10-Aug-26
Buy* 17,763 72.8901p Ordinary
 11:27:01 - 10-Aug-26
Sell* 4,656 72.90p Automatic Execution
 11:26:34 - 10-Aug-26
Sell* 7,308 72.90p Automatic Execution
 11:26:34 - 10-Aug-26
Sell* 1,367 72.90p SI Trade
 11:25:29 - 10-Aug-26
Buy* 671 72.967p Ordinary
 11:23:06 - 10-Aug-26
Sell* 2,173 72.95p Automatic Execution
 11:22:49 - 10-Aug-26
Sell* 770 72.95p Automatic Execution
 11:22:49 - 10-Aug-26
Sell* 374 72.95p Automatic Execution
 11:22:49 - 10-Aug-26
Unknown* 1 72.95p OTC Trade
 11:21:50 - 10-Aug-26
Sell* 1 72.95p SI Trade
 11:21:50 - 10-Aug-26
Sell* 4,449 73.00p Automatic Execution
 11:20:45 - 10-Aug-26
Sell* 1,045 73.00p Automatic Execution
 11:20:45 - 10-Aug-26
Sell* 8,914 73.00p Automatic Execution
 11:20:45 - 10-Aug-26
Sell* 7,315 73.00p Automatic Execution
 11:20:45 - 10-Aug-26
Sell* 2,203 73.00p Automatic Execution
 11:20:45 - 10-Aug-26
Sell* 685 73.00p Automatic Execution
 11:20:45 - 10-Aug-26
Buy* 7,500 73.05p SI Trade
 11:20:14 - 10-Aug-26
Buy* 15 73.05p SI Trade
 11:19:59 - 10-Aug-26
Buy* 3,700 72.95p Automatic Execution
 11:18:08 - 10-Aug-26
Buy* 6,700 72.95p Automatic Execution
 11:18:08 - 10-Aug-26
Buy* 2,184 72.90p Automatic Execution
 11:18:08 - 10-Aug-26
Buy* 28 72.90p Automatic Execution
 11:18:08 - 10-Aug-26
Buy* 2,156 72.90p Automatic Execution
 11:18:08 - 10-Aug-26
Unknown* 8 72.90p OTC Trade
 11:17:41 - 10-Aug-26
Buy* 8 72.90p SI Trade
 11:17:41 - 10-Aug-26
Buy* 1,710 72.90p Automatic Execution
 11:15:47 - 10-Aug-26
Buy* 2,400 72.90p Automatic Execution
 11:15:47 - 10-Aug-26
Unknown* 1 72.85p OTC Trade
 11:15:06 - 10-Aug-26
Unknown* 1 72.85p OTC Trade
 11:15:06 - 10-Aug-26
Unknown* 1 72.85p OTC Trade
 11:15:06 - 10-Aug-26
Buy* 1 72.85p SI Trade
 11:15:06 - 10-Aug-26
Buy* 1 72.85p SI Trade
 11:15:06 - 10-Aug-26
Buy* 1 72.85p SI Trade
 11:15:06 - 10-Aug-26
Buy* 154 72.897p Ordinary
 11:14:43 - 10-Aug-26
Sell* 1,267 72.90p Automatic Execution
 11:11:38 - 10-Aug-26
Sell* 12,393 72.90p Automatic Execution
 11:11:38 - 10-Aug-26
FTSE 100 Latest
Value10,877.35
Change-23.74