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* 2,797,564 78.80p Suspected BUY Trade
 16:35:24 - 29-Apr-26
Buy* 1,588 78.75p Automatic Execution
 16:29:58 - 29-Apr-26
Buy* 319 78.70p Automatic Execution
 16:29:02 - 29-Apr-26
Buy* 868 78.70p Automatic Execution
 16:29:01 - 29-Apr-26
Buy* 3,351 78.70p Automatic Execution
 16:29:01 - 29-Apr-26
Buy* 2,607 78.70p Automatic Execution
 16:29:01 - 29-Apr-26
Buy* 3,100 78.70p Automatic Execution
 16:29:01 - 29-Apr-26
Buy* 1 78.70p Automatic Execution
 16:29:01 - 29-Apr-26
Buy* 49 78.75p SI Trade
 16:28:01 - 29-Apr-26
Sell* 534 78.70p Automatic Execution
 16:28:01 - 29-Apr-26
Sell* 766 78.70p Automatic Execution
 16:28:01 - 29-Apr-26
Sell* 758 78.70p Automatic Execution
 16:28:01 - 29-Apr-26
Sell* 644 78.70p Automatic Execution
 16:28:01 - 29-Apr-26
Sell* 3,915 78.70p Automatic Execution
 16:28:01 - 29-Apr-26
Sell* 17 78.70p Automatic Execution
 16:27:19 - 29-Apr-26
Buy* 630 78.75p Automatic Execution
 16:27:19 - 29-Apr-26
Buy* 4,288 78.75p Automatic Execution
 16:27:19 - 29-Apr-26
Buy* 264 78.75p Automatic Execution
 16:27:19 - 29-Apr-26
Buy* 1,991 78.75p Automatic Execution
 16:27:19 - 29-Apr-26
Buy* 1,370 78.70p Automatic Execution
 16:26:07 - 29-Apr-26
Sell* 98 78.65p SI Trade
 16:26:05 - 29-Apr-26
Sell* 98 78.65p Automatic Execution
 16:26:05 - 29-Apr-26
Buy* 4,288 78.70p Automatic Execution
 16:26:03 - 29-Apr-26
Buy* 2,688 78.70p Automatic Execution
 16:26:03 - 29-Apr-26
Buy* 1,364 78.70p Automatic Execution
 16:26:01 - 29-Apr-26
Buy* 667 78.75p SI Trade
 16:25:48 - 29-Apr-26
Sell* 2,700 78.70p Automatic Execution
 16:25:08 - 29-Apr-26
Buy* 2,086 78.75p Automatic Execution
 16:24:38 - 29-Apr-26
Buy* 1,020 78.75p Automatic Execution
 16:24:38 - 29-Apr-26
Buy* 1,991 78.75p Automatic Execution
 16:24:38 - 29-Apr-26
Sell* 1,551 78.70p Automatic Execution
 16:24:15 - 29-Apr-26
Sell* 5,643 78.70p Automatic Execution
 16:24:15 - 29-Apr-26
Sell* 1,811 78.70p Automatic Execution
 16:24:15 - 29-Apr-26
Sell* 2,033 78.70p Automatic Execution
 16:24:15 - 29-Apr-26
Sell* 1,877 78.70p Automatic Execution
 16:24:15 - 29-Apr-26
Buy* 2,221 78.779p SI Trade
 16:22:15 - 29-Apr-26
Sell* 3,332 78.75p Automatic Execution
 16:22:14 - 29-Apr-26
Sell* 2,463 78.75p Automatic Execution
 16:22:14 - 29-Apr-26
Sell* 1,038 78.75p Automatic Execution
 16:22:14 - 29-Apr-26
Sell* 5,706 78.785p Ordinary
 16:21:59 - 29-Apr-26
Buy* 631 78.80p Automatic Execution
 16:21:00 - 29-Apr-26
Buy* 1,700 78.80p Automatic Execution
 16:21:00 - 29-Apr-26
Buy* 813 78.80p Automatic Execution
 16:21:00 - 29-Apr-26
Buy* 1,640 78.80p Automatic Execution
 16:20:14 - 29-Apr-26
Buy* 1,991 78.80p Automatic Execution
 16:20:14 - 29-Apr-26
Buy* 517 78.75p Automatic Execution
 16:20:14 - 29-Apr-26
Buy* 1,200 78.75p Automatic Execution
 16:20:14 - 29-Apr-26
Buy* 1,099 78.75p Automatic Execution
 16:20:14 - 29-Apr-26
Sell* 2 78.71p Ordinary
 16:19:31 - 29-Apr-26
Sell* 2 78.70p Ordinary
 16:19:07 - 29-Apr-26
Sell* 2 78.70p Ordinary
 16:18:49 - 29-Apr-26
Unknown* 15 78.725p SI Trade
 16:18:43 - 29-Apr-26
Sell* 1 78.709p Ordinary
 16:18:18 - 29-Apr-26
Buy* 2 78.75p SI Trade
 16:18:18 - 29-Apr-26
Sell* 1 78.709p Ordinary
 16:18:00 - 29-Apr-26
Buy* 10 78.75p SI Trade
 16:17:48 - 29-Apr-26
Buy* 25 78.75p SI Trade
 16:17:30 - 29-Apr-26
Sell* 1 78.709p Ordinary
 16:17:28 - 29-Apr-26
Sell* 1 78.713p Ordinary
 16:16:28 - 29-Apr-26
Buy* 1,100 78.80p Automatic Execution
 16:16:25 - 29-Apr-26
Buy* 1,991 78.80p Automatic Execution
 16:16:25 - 29-Apr-26
Sell* 1 78.701p Ordinary
 16:15:59 - 29-Apr-26
Buy* 1,640 78.70p Automatic Execution
 16:14:04 - 29-Apr-26
Buy* 1,991 78.70p Automatic Execution
 16:14:04 - 29-Apr-26
Sell* 1,991 78.65p Automatic Execution
 16:14:02 - 29-Apr-26
Sell* 1,038 78.70p Automatic Execution
 16:14:01 - 29-Apr-26
Sell* 2,228 78.70p Automatic Execution
 16:14:01 - 29-Apr-26
Sell* 1,639 78.75p Automatic Execution
 16:13:28 - 29-Apr-26
Sell* 1,697 78.75p Automatic Execution
 16:13:24 - 29-Apr-26
Buy* 1,940 78.75p Automatic Execution
 16:13:18 - 29-Apr-26
Buy* 5,014 78.75p Automatic Execution
 16:13:18 - 29-Apr-26
Buy* 1,030 78.75p Automatic Execution
 16:13:18 - 29-Apr-26
Buy* 4,000 78.75p Automatic Execution
 16:13:18 - 29-Apr-26
Sell* 1,393 78.70p Automatic Execution
 16:11:54 - 29-Apr-26
Buy* 1,320 78.80p Automatic Execution
 16:11:49 - 29-Apr-26
Buy* 426 78.75p Automatic Execution
 16:11:47 - 29-Apr-26
Buy* 545 78.75p Automatic Execution
 16:11:47 - 29-Apr-26
Buy* 9 78.75p Automatic Execution
 16:11:47 - 29-Apr-26
Buy* 29 78.75p Automatic Execution
 16:11:47 - 29-Apr-26
Buy* 354 78.75p Automatic Execution
 16:11:47 - 29-Apr-26
Buy* 164 78.75p Automatic Execution
 16:11:47 - 29-Apr-26
Buy* 4,309 78.75p Automatic Execution
 16:11:47 - 29-Apr-26
Sell* 1,038 78.75p Automatic Execution
 16:11:47 - 29-Apr-26
Buy* 2,352 78.80p Automatic Execution
 16:10:38 - 29-Apr-26
Buy* 4,774 78.80p Automatic Execution
 16:10:38 - 29-Apr-26
Sell* 84 78.75p Automatic Execution
 16:08:36 - 29-Apr-26
Sell* 1,991 78.75p Automatic Execution
 16:08:36 - 29-Apr-26
Buy* 1,561 78.75p Automatic Execution
 16:08:36 - 29-Apr-26
Sell* 1,561 78.75p Automatic Execution
 16:08:36 - 29-Apr-26
Sell* 343 78.75p Automatic Execution
 16:07:48 - 29-Apr-26
Sell* 38 78.75p Automatic Execution
 16:07:48 - 29-Apr-26
Sell* 1,338 78.75p Automatic Execution
 16:07:47 - 29-Apr-26
Sell* 3,203 78.75p Automatic Execution
 16:07:47 - 29-Apr-26
Sell* 1,038 78.75p Automatic Execution
 16:07:47 - 29-Apr-26
Sell* 7,231 78.75p Automatic Execution
 16:07:47 - 29-Apr-26
Sell* 1,137 78.75p Automatic Execution
 16:07:47 - 29-Apr-26
Sell* 19 78.75p SI Trade
 16:06:00 - 29-Apr-26
Sell* 2,690 78.80p Automatic Execution
 16:06:00 - 29-Apr-26
Sell* 140 78.80p Automatic Execution
 16:06:00 - 29-Apr-26
Sell* 1,055 78.80p Automatic Execution
 16:06:00 - 29-Apr-26
Sell* 1,038 78.80p Automatic Execution
 16:06:00 - 29-Apr-26
Sell* 821 78.80p Automatic Execution
 16:06:00 - 29-Apr-26
Sell* 1,711 78.80p Automatic Execution
 16:06:00 - 29-Apr-26
Sell* 42 78.85p Automatic Execution
 16:04:25 - 29-Apr-26
Sell* 79 78.835p Ordinary
 16:03:50 - 29-Apr-26
Sell* 1,235 78.85p Automatic Execution
 16:02:06 - 29-Apr-26
Sell* 1,251 78.90p Automatic Execution
 16:01:38 - 29-Apr-26
Buy* 959 78.90p Automatic Execution
 16:01:19 - 29-Apr-26
Buy* 1,377 78.85p Automatic Execution
 16:00:29 - 29-Apr-26
Sell* 121 78.75p Automatic Execution
 16:00:18 - 29-Apr-26
Sell* 435 78.80p Automatic Execution
 16:00:18 - 29-Apr-26
Sell* 1,465 78.80p Automatic Execution
 16:00:12 - 29-Apr-26
Buy* 1,163 78.85p Automatic Execution
 16:00:08 - 29-Apr-26
Buy* 251 78.80p Automatic Execution
 16:00:00 - 29-Apr-26
Buy* 250 78.80p Automatic Execution
 16:00:00 - 29-Apr-26
Sell* 1,100 78.80p Automatic Execution
 16:00:00 - 29-Apr-26
Sell* 1,209 78.80p Automatic Execution
 16:00:00 - 29-Apr-26
Buy* 1,981 78.85p Automatic Execution
 15:59:50 - 29-Apr-26
Buy* 2,616 78.80p Automatic Execution
 15:59:30 - 29-Apr-26
Buy* 511 78.80p Automatic Execution
 15:57:06 - 29-Apr-26
Buy* 1,724 78.80p Automatic Execution
 15:57:06 - 29-Apr-26
Sell* 8 78.70p SI Trade
 15:56:16 - 29-Apr-26
Buy* 2 78.80p SI Trade
 15:56:10 - 29-Apr-26
Sell* 1,991 78.75p Automatic Execution
 15:55:58 - 29-Apr-26
Buy* 25 78.80p SI Trade
 15:55:53 - 29-Apr-26
Buy* 1 78.7675p Ordinary
 15:55:22 - 29-Apr-26
Buy* 3,906 78.80p Automatic Execution
 15:53:40 - 29-Apr-26
Buy* 1,991 78.80p Automatic Execution
 15:53:40 - 29-Apr-26
Buy* 3,530 78.75p Automatic Execution
 15:53:40 - 29-Apr-26
Buy* 429 78.75p Automatic Execution
 15:53:40 - 29-Apr-26
Sell* 1,366 78.70p Automatic Execution
 15:53:26 - 29-Apr-26
Buy* 1,896 78.75p Automatic Execution
 15:52:04 - 29-Apr-26
Buy* 1,000 78.75p Automatic Execution
 15:51:56 - 29-Apr-26
Buy* 500 78.75p Automatic Execution
 15:51:51 - 29-Apr-26
Buy* 3,782 78.70p Automatic Execution
 15:51:49 - 29-Apr-26
Sell* 1,393 78.65p Automatic Execution
 15:50:49 - 29-Apr-26
Sell* 1,393 78.70p Automatic Execution
 15:50:37 - 29-Apr-26
Sell* 4,000 78.743p Ordinary
 15:50:37 - 29-Apr-26
Buy* 500 78.80p SI Trade
 15:50:30 - 29-Apr-26
Sell* 1,549 78.75p Automatic Execution
 15:50:08 - 29-Apr-26
Sell* 3,735 78.75p Automatic Execution
 15:50:08 - 29-Apr-26
Buy* 2,331 78.75p Automatic Execution
 15:48:25 - 29-Apr-26
Buy* 362 78.75p Automatic Execution
 15:48:25 - 29-Apr-26
Buy* 954 78.75p Automatic Execution
 15:48:25 - 29-Apr-26
Buy* 2,484 78.75p Automatic Execution
 15:48:10 - 29-Apr-26
Buy* 2,402 78.80p Automatic Execution
 15:47:24 - 29-Apr-26
Buy* 2,459 78.80p Automatic Execution
 15:47:24 - 29-Apr-26
Buy* 1,991 78.80p Automatic Execution
 15:47:24 - 29-Apr-26
Sell* 3,437 78.75p Automatic Execution
 15:47:07 - 29-Apr-26
Buy* 3 78.85p SI Trade
 15:46:15 - 29-Apr-26
Sell* 6,322 78.85p Automatic Execution
 15:45:37 - 29-Apr-26
Sell* 1,390 78.85p Automatic Execution
 15:45:37 - 29-Apr-26
Sell* 999 78.8939p Ordinary
 15:45:10 - 29-Apr-26
Sell* 124 78.90p Automatic Execution
 15:43:32 - 29-Apr-26
Sell* 1,548 78.90p Automatic Execution
 15:43:32 - 29-Apr-26
Sell* 1,991 78.90p Automatic Execution
 15:43:32 - 29-Apr-26
Sell* 1,695 78.90p Automatic Execution
 15:43:32 - 29-Apr-26
Sell* 1,038 78.90p Automatic Execution
 15:43:32 - 29-Apr-26
Buy* 472 78.95p Automatic Execution
 15:42:26 - 29-Apr-26
Buy* 119 78.95p Automatic Execution
 15:42:26 - 29-Apr-26
Buy* 2,262 78.95p Automatic Execution
 15:42:26 - 29-Apr-26
Sell* 1,482 78.95p Automatic Execution
 15:41:43 - 29-Apr-26
Buy* 25 79.00p SI Trade
 15:41:04 - 29-Apr-26
Sell* 11 78.95p SI Trade
 15:41:04 - 29-Apr-26
Sell* 2,118 78.95p Automatic Execution
 15:39:54 - 29-Apr-26
Sell* 966 78.95p Automatic Execution
 15:39:54 - 29-Apr-26
Sell* 1,038 78.95p Automatic Execution
 15:39:54 - 29-Apr-26
Sell* 1,369 79.00p Automatic Execution
 15:37:00 - 29-Apr-26
Sell* 1,894 79.00p Automatic Execution
 15:37:00 - 29-Apr-26
Buy* 2,463 79.00p Automatic Execution
 15:37:00 - 29-Apr-26
Buy* 14 79.00p Automatic Execution
 15:37:00 - 29-Apr-26
Buy* 767 79.00p Automatic Execution
 15:37:00 - 29-Apr-26
Buy* 3,280 79.00p Automatic Execution
 15:33:21 - 29-Apr-26
Buy* 464 79.00p Automatic Execution
 15:33:21 - 29-Apr-26
Buy* 1,540 79.00p Automatic Execution
 15:33:21 - 29-Apr-26
Buy* 3,714 79.00p Automatic Execution
 15:33:21 - 29-Apr-26
Sell* 1,000 78.831p Negotiated Trade
 15:31:01 - 29-Apr-26
Sell* 3,370 78.85p Automatic Execution
 15:30:49 - 29-Apr-26
Sell* 2 78.80p SI Trade
 15:29:00 - 29-Apr-26
Sell* 1,938 78.85p Ordinary
 15:28:53 - 29-Apr-26
Sell* 1,038 78.85p Automatic Execution
 15:28:07 - 29-Apr-26
Buy* 1,518 78.90p Automatic Execution
 15:27:41 - 29-Apr-26
Buy* 2,564 78.90p Automatic Execution
 15:27:41 - 29-Apr-26
Buy* 498 78.90p Automatic Execution
 15:27:41 - 29-Apr-26
Buy* 2 78.90p SI Trade
 15:24:27 - 29-Apr-26
Buy* 4 78.90p SI Trade
 15:23:45 - 29-Apr-26
Sell* 791 78.85p Automatic Execution
 15:23:45 - 29-Apr-26
Sell* 847 78.85p Automatic Execution
 15:23:45 - 29-Apr-26
Sell* 1,991 78.85p Automatic Execution
 15:23:45 - 29-Apr-26
Sell* 1,591 78.85p Automatic Execution
 15:21:35 - 29-Apr-26
Sell* 2,459 78.80p Automatic Execution
 15:21:14 - 29-Apr-26
Sell* 1,038 78.80p Automatic Execution
 15:19:56 - 29-Apr-26
Buy* 28 78.90p SI Trade
 15:18:51 - 29-Apr-26
Sell* 12 78.80p SI Trade
 15:18:51 - 29-Apr-26
Buy* 1,638 78.85p Automatic Execution
 15:18:20 - 29-Apr-26
Sell* 7,709 78.85p Automatic Execution
 15:17:45 - 29-Apr-26
Sell* 2 78.85p SI Trade
 15:15:34 - 29-Apr-26
Buy* 3 79.00p SI Trade
 15:13:55 - 29-Apr-26
Sell* 4 78.935p Ordinary
 15:13:50 - 29-Apr-26
Buy* 8 78.965p Ordinary
 15:13:48 - 29-Apr-26
FTSE 100 Latest
Value10,213.11
Change-119.68