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* 3,292,068 66.45p Uncrossing Trade
 16:35:22 - 09-Oct-26
Buy* 328 66.70p SI Trade
 16:29:03 - 09-Oct-26
Buy* 1 66.70p SI Trade
 16:29:02 - 09-Oct-26
Buy* 10,040 66.691p Ordinary
 16:28:39 - 09-Oct-26
Buy* 447 66.70p SI Trade
 16:28:24 - 09-Oct-26
Buy* 2,969 66.70p Ordinary
 16:28:14 - 09-Oct-26
Buy* 713 66.65p Automatic Execution
 16:27:46 - 09-Oct-26
Buy* 1,539 66.65p Automatic Execution
 16:27:46 - 09-Oct-26
Buy* 4,988 66.65p Automatic Execution
 16:27:46 - 09-Oct-26
Buy* 4,341 66.65p Automatic Execution
 16:27:46 - 09-Oct-26
Buy* 6,592 66.65p Automatic Execution
 16:27:46 - 09-Oct-26
Buy* 13 66.65p Automatic Execution
 16:27:46 - 09-Oct-26
Buy* 587 66.65p Automatic Execution
 16:27:46 - 09-Oct-26
Unknown* 20 66.60p OTC Trade
 16:27:34 - 09-Oct-26
Sell* 7,505 66.60p Automatic Execution
 16:27:34 - 09-Oct-26
Sell* 7,393 66.60p Automatic Execution
 16:27:34 - 09-Oct-26
Sell* 4,802 66.60p Automatic Execution
 16:27:34 - 09-Oct-26
Sell* 2,023 66.60p Automatic Execution
 16:27:34 - 09-Oct-26
Sell* 2,984 66.60p Automatic Execution
 16:27:34 - 09-Oct-26
Sell* 1,298 66.60p Automatic Execution
 16:27:34 - 09-Oct-26
Sell* 20 66.60p Automatic Execution
 16:27:34 - 09-Oct-26
Buy* 4,376 66.65p Automatic Execution
 16:27:06 - 09-Oct-26
Buy* 2,992 66.65p Automatic Execution
 16:27:06 - 09-Oct-26
Buy* 2,000 66.65p SI Trade
 16:27:05 - 09-Oct-26
Buy* 6,378 66.65p Automatic Execution
 16:26:03 - 09-Oct-26
Buy* 512 66.65p Automatic Execution
 16:26:03 - 09-Oct-26
Buy* 1,500 66.65p SI Trade
 16:26:02 - 09-Oct-26
Buy* 130 66.70p SI Trade
 16:25:59 - 09-Oct-26
Sell* 613 66.65p Automatic Execution
 16:25:21 - 09-Oct-26
Sell* 5,047 66.65p Automatic Execution
 16:25:21 - 09-Oct-26
Sell* 1,400 66.65p Automatic Execution
 16:25:21 - 09-Oct-26
Sell* 192 66.65p Automatic Execution
 16:25:21 - 09-Oct-26
Unknown* 1 66.70p OTC Trade
 16:25:06 - 09-Oct-26
Sell* 286 66.65p Automatic Execution
 16:24:27 - 09-Oct-26
Sell* 1,843 66.65p Automatic Execution
 16:24:27 - 09-Oct-26
Sell* 233 66.65p Automatic Execution
 16:24:27 - 09-Oct-26
Buy* 7,454 66.7035p Ordinary
 16:24:26 - 09-Oct-26
Buy* 5,000 66.70p Automatic Execution
 16:24:24 - 09-Oct-26
Sell* 7,466 66.65p SI Trade
 16:24:20 - 09-Oct-26
Buy* 9,999 66.7035p Ordinary
 16:24:13 - 09-Oct-26
Unknown* 2,000 66.70p Ordinary
 16:24:03 - 09-Oct-26
Sell* 30 66.65p SI Trade
 16:23:24 - 09-Oct-26
Sell* 1,982 66.70p Automatic Execution
 16:21:04 - 09-Oct-26
Sell* 15 66.70p Automatic Execution
 16:21:04 - 09-Oct-26
Sell* 645 66.70p Automatic Execution
 16:21:04 - 09-Oct-26
Sell* 31 66.70p Automatic Execution
 16:21:04 - 09-Oct-26
Sell* 5,700 66.70p Automatic Execution
 16:20:22 - 09-Oct-26
Sell* 7,393 66.70p Automatic Execution
 16:20:22 - 09-Oct-26
Buy* 10,157 66.70p Automatic Execution
 16:20:22 - 09-Oct-26
Buy* 14,974 66.70p Automatic Execution
 16:20:22 - 09-Oct-26
Buy* 4,246 66.70p Automatic Execution
 16:20:22 - 09-Oct-26
Buy* 4,542 66.70p Automatic Execution
 16:20:22 - 09-Oct-26
Buy* 3,680 66.70p Automatic Execution
 16:20:22 - 09-Oct-26
Sell* 7,393 66.65p Automatic Execution
 16:20:21 - 09-Oct-26
Buy* 14 66.70p SI Trade
 16:20:20 - 09-Oct-26
Sell* 630 66.65p Automatic Execution
 16:20:20 - 09-Oct-26
Sell* 7,393 66.65p Automatic Execution
 16:20:20 - 09-Oct-26
Buy* 4,546 66.65p Automatic Execution
 16:20:20 - 09-Oct-26
Buy* 5,349 66.65p Automatic Execution
 16:20:20 - 09-Oct-26
Buy* 6,857 66.65p Automatic Execution
 16:20:20 - 09-Oct-26
Buy* 100,000 66.705p Suspected BUY Trade
 16:20:20 - 09-Oct-26
Buy* 2,000 66.65p SI Trade
 16:20:12 - 09-Oct-26
Buy* 2,884 66.65p Automatic Execution
 16:20:11 - 09-Oct-26
Sell* 850 66.60p Automatic Execution
 16:20:11 - 09-Oct-26
Sell* 149 66.60p Automatic Execution
 16:20:11 - 09-Oct-26
Buy* 11,472 66.70p Automatic Execution
 16:20:08 - 09-Oct-26
Buy* 4,911 66.70p Automatic Execution
 16:20:08 - 09-Oct-26
Buy* 8,349 66.70p Automatic Execution
 16:20:08 - 09-Oct-26
Buy* 1,751 66.70p Automatic Execution
 16:20:08 - 09-Oct-26
Buy* 2,374 66.70p Automatic Execution
 16:20:08 - 09-Oct-26
Buy* 2,772 66.70p Automatic Execution
 16:20:08 - 09-Oct-26
Buy* 1,551 66.70p Automatic Execution
 16:20:08 - 09-Oct-26
Buy* 7 66.70p Ordinary
 16:18:05 - 09-Oct-26
Buy* 1,050 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Buy* 3,961 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Buy* 1,721 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Sell* 5,205 66.60p Automatic Execution
 16:17:46 - 09-Oct-26
Sell* 4,716 66.60p Automatic Execution
 16:17:46 - 09-Oct-26
Sell* 3,439 66.60p Automatic Execution
 16:17:46 - 09-Oct-26
Sell* 180 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Sell* 4,363 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Sell* 6,729 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Buy* 1,053 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Buy* 1,721 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Buy* 3,961 66.65p Automatic Execution
 16:17:46 - 09-Oct-26
Sell* 4,716 66.65p Automatic Execution
 16:16:58 - 09-Oct-26
Sell* 4,716 66.60p Automatic Execution
 16:16:57 - 09-Oct-26
Sell* 4,716 66.60p Automatic Execution
 16:16:57 - 09-Oct-26
Sell* 4,716 66.65p Automatic Execution
 16:16:57 - 09-Oct-26
Sell* 1,066 66.70p Automatic Execution
 16:16:54 - 09-Oct-26
Sell* 282 66.70p Automatic Execution
 16:16:54 - 09-Oct-26
Sell* 3,945 66.70p Automatic Execution
 16:16:54 - 09-Oct-26
Sell* 860 66.70p Automatic Execution
 16:16:54 - 09-Oct-26
Sell* 997 66.70p Automatic Execution
 16:16:54 - 09-Oct-26
Sell* 1,318 66.70p Automatic Execution
 16:16:54 - 09-Oct-26
Sell* 40 66.75p Automatic Execution
 16:16:32 - 09-Oct-26
Sell* 2,341 66.75p Automatic Execution
 16:16:32 - 09-Oct-26
Buy* 4,716 66.75p Automatic Execution
 16:16:32 - 09-Oct-26
Sell* 942 66.75p Automatic Execution
 16:16:32 - 09-Oct-26
Sell* 471 66.75p Automatic Execution
 16:16:32 - 09-Oct-26
Sell* 4,704 66.75p Automatic Execution
 16:16:32 - 09-Oct-26
Buy* 2,501 66.75p Automatic Execution
 16:16:28 - 09-Oct-26
Buy* 4,716 66.75p Automatic Execution
 16:16:28 - 09-Oct-26
Buy* 29 66.80p SI Trade
 16:13:54 - 09-Oct-26
Buy* 8,929 66.782p Ordinary
 16:13:53 - 09-Oct-26
Buy* 21 66.80p Ordinary
 16:13:31 - 09-Oct-26
Buy* 750 66.7535p Ordinary
 16:13:06 - 09-Oct-26
Buy* 30 66.80p SI Trade
 16:12:30 - 09-Oct-26
Buy* 1 66.80p SI Trade
 16:10:55 - 09-Oct-26
Sell* 14 66.70p SI Trade
 16:10:13 - 09-Oct-26
Buy* 2,972 66.7535p Ordinary
 16:07:48 - 09-Oct-26
Buy* 5 66.80p SI Trade
 16:07:48 - 09-Oct-26
Buy* 518 66.756p Ordinary
 16:06:38 - 09-Oct-26
Buy* 25 66.80p SI Trade
 16:06:35 - 09-Oct-26
Unknown* 87 66.75p OTC Trade
 16:04:41 - 09-Oct-26
Unknown* 172 66.75p OTC Trade
 16:04:41 - 09-Oct-26
Unknown* 82 66.75p OTC Trade
 16:04:41 - 09-Oct-26
Unknown* 39 66.75p OTC Trade
 16:04:41 - 09-Oct-26
Unknown* 13 66.75p OTC Trade
 16:04:41 - 09-Oct-26
Sell* 87 66.75p SI Trade
 16:04:41 - 09-Oct-26
Sell* 172 66.75p SI Trade
 16:04:41 - 09-Oct-26
Buy* 4,716 66.80p Automatic Execution
 16:04:17 - 09-Oct-26
Buy* 4,399 66.75p Automatic Execution
 16:04:17 - 09-Oct-26
Buy* 4,507 66.75p Automatic Execution
 16:04:17 - 09-Oct-26
Buy* 1 66.75p SI Trade
 16:04:10 - 09-Oct-26
Buy* 626 66.7035p Ordinary
 16:03:19 - 09-Oct-26
Buy* 4,250 66.7035p Ordinary
 16:02:30 - 09-Oct-26
Buy* 4,535 66.65p Automatic Execution
 16:00:30 - 09-Oct-26
Buy* 4,532 66.65p Automatic Execution
 16:00:30 - 09-Oct-26
Buy* 597 66.65p SI Trade
 15:59:39 - 09-Oct-26
Sell* 4,716 66.60p Automatic Execution
 15:59:13 - 09-Oct-26
Sell* 2,670 66.60p Automatic Execution
 15:59:13 - 09-Oct-26
Sell* 447 66.60p Automatic Execution
 15:59:13 - 09-Oct-26
Sell* 26 66.60p Automatic Execution
 15:59:13 - 09-Oct-26
Buy* 4,111 66.6051p Ordinary
 15:57:18 - 09-Oct-26
Sell* 5 66.60p Automatic Execution
 15:56:04 - 09-Oct-26
Sell* 37 66.60p Automatic Execution
 15:56:04 - 09-Oct-26
Buy* 500 66.65p SI Trade
 15:56:03 - 09-Oct-26
Buy* 37,000 66.679p Suspected BUY Trade
 15:55:26 - 09-Oct-26
Sell* 473 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Sell* 3,979 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Sell* 6,055 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Sell* 645 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Sell* 4,716 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Buy* 2,388 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Buy* 4,787 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Buy* 3,600 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Buy* 4,790 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Buy* 627 66.60p Automatic Execution
 15:54:53 - 09-Oct-26
Buy* 992 66.60p Automatic Execution
 15:54:39 - 09-Oct-26
Buy* 239 66.60p Automatic Execution
 15:54:39 - 09-Oct-26
Buy* 42 66.55p Automatic Execution
 15:54:39 - 09-Oct-26
Buy* 18 66.55p Automatic Execution
 15:54:39 - 09-Oct-26
Sell* 500 66.55p SI Trade
 15:54:37 - 09-Oct-26
Buy* 11,173 66.55p Automatic Execution
 15:54:37 - 09-Oct-26
Buy* 2,273 66.55p Automatic Execution
 15:54:37 - 09-Oct-26
Buy* 11,395 66.582p Ordinary
 15:54:33 - 09-Oct-26
Sell* 118 66.55p Automatic Execution
 15:54:33 - 09-Oct-26
Sell* 5 66.55p Automatic Execution
 15:54:33 - 09-Oct-26
Sell* 2,827 66.55p Automatic Execution
 15:54:33 - 09-Oct-26
Sell* 30,000 66.55p Automatic Execution
 15:54:33 - 09-Oct-26
Unknown* 6,729 66.60p Automatic Execution
 15:54:33 - 09-Oct-26
Sell* 27 66.60p Automatic Execution
 15:54:32 - 09-Oct-26
Sell* 4,054 66.60p Automatic Execution
 15:54:32 - 09-Oct-26
Sell* 1,141 66.60p SI Trade
 15:54:31 - 09-Oct-26
Sell* 549 66.60p SI Trade
 15:54:31 - 09-Oct-26
Sell* 16 66.60p SI Trade
 15:54:31 - 09-Oct-26
Sell* 6 66.60p SI Trade
 15:54:31 - 09-Oct-26
Sell* 500 66.60p SI Trade
 15:54:31 - 09-Oct-26
Sell* 500 66.60p SI Trade
 15:54:31 - 09-Oct-26
Sell* 3,891 66.60p Automatic Execution
 15:54:31 - 09-Oct-26
Sell* 825 66.60p Automatic Execution
 15:54:31 - 09-Oct-26
Buy* 2,273 66.60p Automatic Execution
 15:54:31 - 09-Oct-26
Buy* 2,831 66.632p Ordinary
 15:52:55 - 09-Oct-26
Sell* 2,240 66.60p Automatic Execution
 15:50:55 - 09-Oct-26
Sell* 2,730 66.60p Automatic Execution
 15:50:55 - 09-Oct-26
Sell* 207 66.60p Automatic Execution
 15:50:55 - 09-Oct-26
Sell* 2,455 66.60p Automatic Execution
 15:50:43 - 09-Oct-26
Sell* 2,752 66.65p Automatic Execution
 15:50:26 - 09-Oct-26
Sell* 2,501 66.65p Automatic Execution
 15:50:26 - 09-Oct-26
Sell* 2,501 66.65p Automatic Execution
 15:50:26 - 09-Oct-26
Sell* 1,281 66.65p Automatic Execution
 15:50:26 - 09-Oct-26
Buy* 10,000 66.732p Ordinary
 15:49:45 - 09-Oct-26
Sell* 1,000 66.65p SI Trade
 15:49:43 - 09-Oct-26
Buy* 155 66.75p SI Trade
 15:41:53 - 09-Oct-26
Buy* 18 66.75p SI Trade
 15:41:10 - 09-Oct-26
Buy* 447 66.75p SI Trade
 15:41:10 - 09-Oct-26
Buy* 426 66.706p Ordinary
 15:41:01 - 09-Oct-26
Buy* 3 66.75p SI Trade
 15:38:39 - 09-Oct-26
Sell* 1,192 66.70p Automatic Execution
 15:36:35 - 09-Oct-26
Buy* 100 66.75p SI Trade
 15:35:13 - 09-Oct-26
Buy* 2 66.75p SI Trade
 15:35:13 - 09-Oct-26
Sell* 1,318 66.65p Automatic Execution
 15:35:13 - 09-Oct-26
Sell* 3,016 66.65p Automatic Execution
 15:35:13 - 09-Oct-26
Sell* 1,269 66.70p Automatic Execution
 15:35:13 - 09-Oct-26
Sell* 1,318 66.70p Automatic Execution
 15:35:13 - 09-Oct-26
Buy* 4,466 66.7535p Ordinary
 15:34:30 - 09-Oct-26
Sell* 3,098 66.75p Automatic Execution
 15:33:50 - 09-Oct-26
Sell* 1,998 66.75p Automatic Execution
 15:33:50 - 09-Oct-26
Sell* 2,922 66.75p Automatic Execution
 15:33:50 - 09-Oct-26
FTSE 100 Latest
Value10,552.05
Change110.45