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* 6,286 82.60p SI Trade
 16:35:08 - 10-Jun-26
Sell* 1 82.60p SI Trade
 16:35:08 - 10-Jun-26
Buy* 1,976,984 82.60p Suspected BUY Trade
 16:35:08 - 10-Jun-26
Buy* 2,267 82.80p Automatic Execution
 16:29:57 - 10-Jun-26
Buy* 11 82.80p Automatic Execution
 16:29:57 - 10-Jun-26
Buy* 562 82.80p Automatic Execution
 16:29:50 - 10-Jun-26
Sell* 3,100 82.80p Automatic Execution
 16:29:16 - 10-Jun-26
Sell* 647 82.80p Automatic Execution
 16:29:16 - 10-Jun-26
Sell* 668 82.80p Automatic Execution
 16:29:16 - 10-Jun-26
Sell* 1,500 82.80p Automatic Execution
 16:29:16 - 10-Jun-26
Buy* 120 82.85p Automatic Execution
 16:29:16 - 10-Jun-26
Buy* 274 82.85p Automatic Execution
 16:29:16 - 10-Jun-26
Buy* 2,039 82.85p Automatic Execution
 16:29:16 - 10-Jun-26
Buy* 2,039 82.85p Automatic Execution
 16:29:15 - 10-Jun-26
Sell* 150 82.823p SI Trade
 16:29:15 - 10-Jun-26
Buy* 1 82.90p SI Trade
 16:29:02 - 10-Jun-26
Buy* 75 82.90p SI Trade
 16:29:01 - 10-Jun-26
Buy* 1,074 82.85p Automatic Execution
 16:28:42 - 10-Jun-26
Sell* 150 82.80p SI Trade
 16:28:31 - 10-Jun-26
Sell* 2,823 82.80p Automatic Execution
 16:27:30 - 10-Jun-26
Sell* 277 82.80p Automatic Execution
 16:27:30 - 10-Jun-26
Sell* 3,100 82.80p Automatic Execution
 16:27:29 - 10-Jun-26
Sell* 1,500 82.80p Automatic Execution
 16:27:29 - 10-Jun-26
Sell* 1,500 82.80p Automatic Execution
 16:27:29 - 10-Jun-26
Sell* 1,500 82.80p Automatic Execution
 16:27:29 - 10-Jun-26
Sell* 3,100 82.80p Automatic Execution
 16:27:29 - 10-Jun-26
Buy* 800 82.80p Automatic Execution
 16:27:29 - 10-Jun-26
Sell* 1,860 82.75p Automatic Execution
 16:26:42 - 10-Jun-26
Buy* 2,039 82.75p Automatic Execution
 16:26:42 - 10-Jun-26
Sell* 1,860 82.70p Automatic Execution
 16:26:42 - 10-Jun-26
Buy* 2,307 82.75p Automatic Execution
 16:26:42 - 10-Jun-26
Buy* 1,979 82.75p Automatic Execution
 16:26:42 - 10-Jun-26
Sell* 655 82.65p SI Trade
 16:26:07 - 10-Jun-26
Buy* 6,470 82.70p Automatic Execution
 16:25:17 - 10-Jun-26
Buy* 1,812 82.70p Automatic Execution
 16:25:13 - 10-Jun-26
Buy* 1,112 82.70p Automatic Execution
 16:25:13 - 10-Jun-26
Buy* 800 82.70p Automatic Execution
 16:25:13 - 10-Jun-26
Buy* 2,177 82.70p Automatic Execution
 16:25:13 - 10-Jun-26
Buy* 1,979 82.70p Automatic Execution
 16:25:13 - 10-Jun-26
Sell* 3,500 82.65p Automatic Execution
 16:25:13 - 10-Jun-26
Sell* 1,149 82.70p Automatic Execution
 16:25:10 - 10-Jun-26
Sell* 3,000 82.70p Automatic Execution
 16:25:10 - 10-Jun-26
Sell* 2,857 82.70p Automatic Execution
 16:25:10 - 10-Jun-26
Sell* 400 82.70p Automatic Execution
 16:25:10 - 10-Jun-26
Buy* 1,979 82.80p Automatic Execution
 16:23:01 - 10-Jun-26
Buy* 1,000 82.80p Automatic Execution
 16:23:01 - 10-Jun-26
Buy* 836 82.80p Automatic Execution
 16:23:01 - 10-Jun-26
Sell* 1,000 82.75p Automatic Execution
 16:23:01 - 10-Jun-26
Buy* 341 82.80p Automatic Execution
 16:23:01 - 10-Jun-26
Buy* 1,979 82.80p Automatic Execution
 16:23:01 - 10-Jun-26
Sell* 1,000 82.747p Ordinary
 16:22:24 - 10-Jun-26
Buy* 509 82.75p Automatic Execution
 16:21:48 - 10-Jun-26
Buy* 1,979 82.75p Automatic Execution
 16:21:44 - 10-Jun-26
Buy* 1,261 82.70p Automatic Execution
 16:20:00 - 10-Jun-26
Sell* 200 82.609p Ordinary
 16:19:45 - 10-Jun-26
Buy* 1,979 82.65p Automatic Execution
 16:19:30 - 10-Jun-26
Sell* 1,321 82.60p Automatic Execution
 16:19:27 - 10-Jun-26
Sell* 1,000 82.65p Automatic Execution
 16:18:44 - 10-Jun-26
Sell* 576 82.65p Automatic Execution
 16:18:44 - 10-Jun-26
Sell* 1,240 82.65p Automatic Execution
 16:18:44 - 10-Jun-26
Sell* 127 82.65p SI Trade
 16:16:51 - 10-Jun-26
Buy* 1,203 82.6875p Ordinary
 16:16:34 - 10-Jun-26
Sell* 2,316 82.65p Automatic Execution
 16:15:56 - 10-Jun-26
Sell* 1,882 82.70p Automatic Execution
 16:15:08 - 10-Jun-26
Sell* 3,268 82.70p Automatic Execution
 16:15:08 - 10-Jun-26
Sell* 1,010 82.70p Automatic Execution
 16:15:08 - 10-Jun-26
Sell* 494 82.70p Automatic Execution
 16:15:08 - 10-Jun-26
Buy* 1 82.85p SI Trade
 16:12:00 - 10-Jun-26
Sell* 600 82.80p Automatic Execution
 16:11:10 - 10-Jun-26
Sell* 1,407 82.85p Automatic Execution
 16:09:50 - 10-Jun-26
Sell* 368 82.90p Automatic Execution
 16:09:39 - 10-Jun-26
Sell* 1,854 82.90p Automatic Execution
 16:09:39 - 10-Jun-26
Sell* 926 82.90p Automatic Execution
 16:09:39 - 10-Jun-26
Sell* 1,500 82.90p Automatic Execution
 16:09:39 - 10-Jun-26
Sell* 453 82.95p Automatic Execution
 16:08:49 - 10-Jun-26
Sell* 462 82.95p Automatic Execution
 16:08:49 - 10-Jun-26
Sell* 2,785 82.95p Automatic Execution
 16:08:49 - 10-Jun-26
Buy* 1,979 83.00p Automatic Execution
 16:08:49 - 10-Jun-26
Buy* 1,979 83.00p Automatic Execution
 16:08:49 - 10-Jun-26
Unknown* 15 83.00p SI Trade
 16:07:30 - 10-Jun-26
Buy* 1,979 83.05p Automatic Execution
 16:07:30 - 10-Jun-26
Buy* 1,662 83.05p Automatic Execution
 16:01:36 - 10-Jun-26
Buy* 548 83.05p Automatic Execution
 16:01:36 - 10-Jun-26
Buy* 1,431 83.05p Automatic Execution
 16:01:36 - 10-Jun-26
Sell* 1,302 82.95p Automatic Execution
 16:01:06 - 10-Jun-26
Sell* 1,600 82.95p Automatic Execution
 16:01:06 - 10-Jun-26
Buy* 1,979 83.00p Automatic Execution
 16:00:51 - 10-Jun-26
Buy* 1,979 83.00p Automatic Execution
 16:00:51 - 10-Jun-26
Sell* 906 82.90p Automatic Execution
 16:00:38 - 10-Jun-26
Sell* 2,171 82.90p Automatic Execution
 16:00:38 - 10-Jun-26
Sell* 1,979 82.90p Automatic Execution
 16:00:38 - 10-Jun-26
Sell* 552 82.95p Automatic Execution
 16:00:38 - 10-Jun-26
Sell* 1,300 82.95p Automatic Execution
 16:00:38 - 10-Jun-26
Buy* 1,979 83.05p Automatic Execution
 15:59:44 - 10-Jun-26
Buy* 1,500 83.00p Automatic Execution
 15:59:44 - 10-Jun-26
Buy* 1,979 83.00p Automatic Execution
 15:59:44 - 10-Jun-26
Sell* 1,500 82.95p Automatic Execution
 15:57:48 - 10-Jun-26
Sell* 1,900 82.95p Automatic Execution
 15:57:48 - 10-Jun-26
Sell* 224 83.05p Automatic Execution
 15:55:29 - 10-Jun-26
Sell* 745 83.05p Automatic Execution
 15:55:29 - 10-Jun-26
Sell* 1 83.06p Ordinary
 15:55:27 - 10-Jun-26
Unknown* 655 83.05p Ordinary
 15:54:11 - 10-Jun-26
Sell* 86 83.00p Automatic Execution
 15:51:23 - 10-Jun-26
Buy* 1,500 83.05p Automatic Execution
 15:51:23 - 10-Jun-26
Buy* 1,979 83.05p Automatic Execution
 15:51:23 - 10-Jun-26
Sell* 2,824 83.00p Automatic Execution
 15:51:23 - 10-Jun-26
Sell* 575 83.00p Automatic Execution
 15:51:23 - 10-Jun-26
Sell* 3,399 83.00p SI Trade
 15:51:22 - 10-Jun-26
Buy* 16 83.15p SI Trade
 15:45:25 - 10-Jun-26
Sell* 2,671 83.05p Automatic Execution
 15:45:25 - 10-Jun-26
Sell* 1,430 83.05p Automatic Execution
 15:45:25 - 10-Jun-26
Sell* 1,500 83.05p Automatic Execution
 15:45:25 - 10-Jun-26
Sell* 3,267 83.05p Automatic Execution
 15:45:25 - 10-Jun-26
Sell* 10,000 83.125p Ordinary
 15:44:31 - 10-Jun-26
Sell* 50 83.05p SI Trade
 15:44:01 - 10-Jun-26
Buy* 7 83.15p SI Trade
 15:44:01 - 10-Jun-26
Buy* 1,500 83.15p Automatic Execution
 15:44:01 - 10-Jun-26
Buy* 1,979 83.15p Automatic Execution
 15:44:01 - 10-Jun-26
Sell* 4,903 83.10p Automatic Execution
 15:41:17 - 10-Jun-26
Sell* 1,044 83.15p Automatic Execution
 15:41:10 - 10-Jun-26
Sell* 1,979 83.15p Automatic Execution
 15:41:10 - 10-Jun-26
Sell* 1,979 83.15p Automatic Execution
 15:41:10 - 10-Jun-26
Buy* 1,690 83.20p Automatic Execution
 15:41:09 - 10-Jun-26
Buy* 926 83.20p Automatic Execution
 15:41:09 - 10-Jun-26
Buy* 5,979 83.1374p Ordinary
 15:38:21 - 10-Jun-26
Buy* 1,000 83.10p Automatic Execution
 15:37:36 - 10-Jun-26
Buy* 1,783 83.10p Automatic Execution
 15:37:36 - 10-Jun-26
Unknown* 2,041 83.05p SI Trade
 15:36:04 - 10-Jun-26
Unknown* 868 83.05p SI Trade
 15:36:04 - 10-Jun-26
Unknown* 5,339 83.05p Ordinary
 15:35:58 - 10-Jun-26
Buy* 3,012 82.9876p Ordinary
 15:31:45 - 10-Jun-26
Buy* 1,600 83.00p Automatic Execution
 15:29:39 - 10-Jun-26
Sell* 1,979 82.95p Automatic Execution
 15:29:39 - 10-Jun-26
Buy* 2,172 82.95p Automatic Execution
 15:29:39 - 10-Jun-26
Buy* 997 82.95p Automatic Execution
 15:29:39 - 10-Jun-26
Buy* 1,979 82.95p Automatic Execution
 15:29:39 - 10-Jun-26
Sell* 1,240 82.85p Automatic Execution
 15:29:39 - 10-Jun-26
Sell* 1 82.86p Ordinary
 15:29:38 - 10-Jun-26
Sell* 1,500 83.00p Automatic Execution
 15:29:32 - 10-Jun-26
Sell* 997 83.00p Automatic Execution
 15:29:32 - 10-Jun-26
Sell* 1,979 83.00p Automatic Execution
 15:29:32 - 10-Jun-26
Buy* 1,979 83.10p Automatic Execution
 15:29:32 - 10-Jun-26
Sell* 11 82.95p SI Trade
 15:28:00 - 10-Jun-26
Sell* 2 83.00p SI Trade
 15:26:05 - 10-Jun-26
Buy* 750 83.00p Automatic Execution
 15:26:05 - 10-Jun-26
Buy* 1,980 83.00p Automatic Execution
 15:26:05 - 10-Jun-26
Sell* 1,979 82.95p Automatic Execution
 15:26:05 - 10-Jun-26
Sell* 564 83.00p Automatic Execution
 15:26:05 - 10-Jun-26
Buy* 1,979 83.10p Automatic Execution
 15:25:39 - 10-Jun-26
Sell* 483 83.10p Automatic Execution
 15:25:17 - 10-Jun-26
Sell* 1,980 83.10p Automatic Execution
 15:25:17 - 10-Jun-26
Sell* 482 83.10p Automatic Execution
 15:23:09 - 10-Jun-26
Sell* 6 83.05p SI Trade
 15:19:30 - 10-Jun-26
Buy* 1,980 83.15p Automatic Execution
 15:19:30 - 10-Jun-26
Buy* 1,500 83.15p Automatic Execution
 15:16:02 - 10-Jun-26
Sell* 1,983 83.15p Automatic Execution
 15:14:41 - 10-Jun-26
Sell* 1,866 83.20p Automatic Execution
 15:14:28 - 10-Jun-26
Sell* 191 83.25p Automatic Execution
 15:14:20 - 10-Jun-26
Sell* 619 83.25p Automatic Execution
 15:14:20 - 10-Jun-26
Buy* 12 83.30p Automatic Execution
 15:14:01 - 10-Jun-26
Buy* 867 83.30p Automatic Execution
 15:14:01 - 10-Jun-26
Buy* 117 83.29p Ordinary
 15:12:01 - 10-Jun-26
Sell* 2,000 83.21p Ordinary
 15:11:36 - 10-Jun-26
Buy* 1,239 83.30p SI Trade
 15:11:29 - 10-Jun-26
Sell* 53 83.10p SI Trade
 15:07:34 - 10-Jun-26
Sell* 1,864 83.20p Automatic Execution
 15:06:40 - 10-Jun-26
Sell* 126 83.20p Automatic Execution
 15:06:40 - 10-Jun-26
Sell* 1,990 83.25p Automatic Execution
 15:06:32 - 10-Jun-26
Buy* 119 83.40p SI Trade
 15:06:31 - 10-Jun-26
Sell* 1,697 83.35p Automatic Execution
 15:04:41 - 10-Jun-26
Buy* 7 83.45p SI Trade
 15:04:35 - 10-Jun-26
Sell* 3,267 83.40p SI Trade
 15:04:23 - 10-Jun-26
Sell* 1 83.40p SI Trade
 15:04:23 - 10-Jun-26
Unknown* 0 83.40p SI Trade
 15:04:23 - 10-Jun-26
Sell* 585 83.40p Automatic Execution
 15:04:23 - 10-Jun-26
Unknown* 438 83.45p SI Trade
 15:03:34 - 10-Jun-26
Sell* 483 83.45p Automatic Execution
 15:03:26 - 10-Jun-26
Sell* 38 83.475p Ordinary
 15:02:53 - 10-Jun-26
Buy* 1,990 83.50p Automatic Execution
 15:02:52 - 10-Jun-26
Sell* 904 83.40p Automatic Execution
 15:01:42 - 10-Jun-26
Sell* 1,660 83.40p Automatic Execution
 15:01:42 - 10-Jun-26
Sell* 1,990 83.45p Automatic Execution
 15:00:44 - 10-Jun-26
Sell* 393 83.45p Automatic Execution
 15:00:44 - 10-Jun-26
Buy* 5,990 83.475p Ordinary
 15:00:43 - 10-Jun-26
Buy* 600 83.50p SI Trade
 14:57:59 - 10-Jun-26
Buy* 1,314 83.40p Automatic Execution
 14:57:59 - 10-Jun-26
Buy* 1,990 83.45p Automatic Execution
 14:57:59 - 10-Jun-26
Sell* 92 83.30p Automatic Execution
 14:54:55 - 10-Jun-26
Sell* 1,898 83.30p Automatic Execution
 14:54:55 - 10-Jun-26
Buy* 1 83.35p Automatic Execution
 14:54:41 - 10-Jun-26
Buy* 1,500 83.35p Automatic Execution
 14:53:54 - 10-Jun-26
Buy* 1,990 83.35p Automatic Execution
 14:53:54 - 10-Jun-26
Buy* 1,990 83.30p Automatic Execution
 14:53:54 - 10-Jun-26
Buy* 2 83.35p SI Trade
 14:53:45 - 10-Jun-26
Buy* 1,684 83.20p Automatic Execution
 14:52:04 - 10-Jun-26
Buy* 198 83.20p Automatic Execution
 14:52:04 - 10-Jun-26
Buy* 406 83.10p Automatic Execution
 14:47:40 - 10-Jun-26
Buy* 244 83.075p Ordinary
 14:47:35 - 10-Jun-26
Buy* 1,809 83.10p SI Trade
 14:45:49 - 10-Jun-26
Buy* 795 83.00p Automatic Execution
 14:45:48 - 10-Jun-26
FTSE 100 Latest
Value10,254.81
Change27.48