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* 4,447,734 71.00p Uncrossing Trade
 16:35:27 - 28-Aug-26
Sell* 37 71.20p Automatic Execution
 16:29:41 - 28-Aug-26
Buy* 3,933 71.25p Automatic Execution
 16:29:30 - 28-Aug-26
Buy* 3,800 71.25p Automatic Execution
 16:29:30 - 28-Aug-26
Buy* 3,071 71.25p Automatic Execution
 16:29:30 - 28-Aug-26
Sell* 487 71.15p Automatic Execution
 16:29:15 - 28-Aug-26
Sell* 3,933 71.20p SI Trade
 16:29:02 - 28-Aug-26
Sell* 11 71.20p SI Trade
 16:29:01 - 28-Aug-26
Buy* 2 71.30p SI Trade
 16:28:53 - 28-Aug-26
Sell* 2,783 71.20p Automatic Execution
 16:28:29 - 28-Aug-26
Buy* 6,302 71.25p SI Trade
 16:28:20 - 28-Aug-26
Sell* 3,649 71.20p Automatic Execution
 16:28:19 - 28-Aug-26
Sell* 10,960 71.20p Automatic Execution
 16:28:19 - 28-Aug-26
Sell* 1,485 71.20p Automatic Execution
 16:28:19 - 28-Aug-26
Buy* 300 71.30p SI Trade
 16:27:58 - 28-Aug-26
Buy* 2 71.30p SI Trade
 16:27:58 - 28-Aug-26
Buy* 8 71.296p Ordinary
 16:27:52 - 28-Aug-26
Buy* 29 71.25p Automatic Execution
 16:27:19 - 28-Aug-26
Buy* 4,174 71.25p Automatic Execution
 16:27:19 - 28-Aug-26
Buy* 4,907 71.25p Automatic Execution
 16:27:19 - 28-Aug-26
Buy* 4,970 71.25p Automatic Execution
 16:27:19 - 28-Aug-26
Buy* 801 71.25p Automatic Execution
 16:27:19 - 28-Aug-26
Buy* 1,871 71.25p Automatic Execution
 16:27:19 - 28-Aug-26
Sell* 6,142 71.20p Automatic Execution
 16:26:17 - 28-Aug-26
Sell* 213 71.20p Automatic Execution
 16:26:17 - 28-Aug-26
Sell* 7,010 71.20p Automatic Execution
 16:26:17 - 28-Aug-26
Buy* 801 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 668 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 1,871 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 3,000 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 1,885 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 782 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 1,284 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 977 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 2,695 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 2,275 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 3,000 71.25p Automatic Execution
 16:26:16 - 28-Aug-26
Buy* 2,413 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Buy* 17,970 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Sell* 1,489 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Sell* 5,802 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Sell* 4,215 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Sell* 376 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Sell* 3,922 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Sell* 2,398 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Sell* 755 71.25p Automatic Execution
 16:26:09 - 28-Aug-26
Buy* 1 71.293p Ordinary
 16:26:04 - 28-Aug-26
Sell* 1,305 71.25p Automatic Execution
 16:25:26 - 28-Aug-26
Sell* 1,885 71.25p SI Trade
 16:25:15 - 28-Aug-26
Buy* 1 71.30p SI Trade
 16:24:54 - 28-Aug-26
Buy* 2 71.30p SI Trade
 16:24:36 - 28-Aug-26
Sell* 2,571 71.25p Automatic Execution
 16:24:18 - 28-Aug-26
Sell* 1,770 71.25p SI Trade
 16:24:10 - 28-Aug-26
Sell* 4,807 71.30p Automatic Execution
 16:23:50 - 28-Aug-26
Sell* 8,117 71.30p Automatic Execution
 16:23:36 - 28-Aug-26
Sell* 9,193 71.30p Automatic Execution
 16:23:36 - 28-Aug-26
Sell* 1,193 71.30p Automatic Execution
 16:23:36 - 28-Aug-26
Sell* 4,485 71.30p Automatic Execution
 16:23:36 - 28-Aug-26
Sell* 464 71.30p Automatic Execution
 16:23:36 - 28-Aug-26
Sell* 1,723 71.30p SI Trade
 16:23:08 - 28-Aug-26
Sell* 759 71.30p Automatic Execution
 16:23:03 - 28-Aug-26
Buy* 11 71.35p SI Trade
 16:22:26 - 28-Aug-26
Sell* 1,662 71.30p SI Trade
 16:22:07 - 28-Aug-26
Buy* 50 71.40p SI Trade
 16:22:03 - 28-Aug-26
Sell* 1,821 71.30p Automatic Execution
 16:22:03 - 28-Aug-26
Sell* 10,235 71.30p Automatic Execution
 16:22:03 - 28-Aug-26
Sell* 8,382 71.30p Automatic Execution
 16:22:03 - 28-Aug-26
Sell* 4,189 71.30p Automatic Execution
 16:22:03 - 28-Aug-26
Sell* 4,418 71.30p Automatic Execution
 16:22:03 - 28-Aug-26
Sell* 2,875 71.30p Automatic Execution
 16:22:03 - 28-Aug-26
Sell* 781 71.30p Automatic Execution
 16:22:03 - 28-Aug-26
Buy* 691 71.3519p Ordinary
 16:21:50 - 28-Aug-26
Buy* 13 71.40p SI Trade
 16:21:13 - 28-Aug-26
Buy* 41 71.40p SI Trade
 16:20:44 - 28-Aug-26
Sell* 2,562 71.35p Automatic Execution
 16:20:04 - 28-Aug-26
Sell* 14,299 71.35p Automatic Execution
 16:20:04 - 28-Aug-26
Sell* 2,784 71.35p Automatic Execution
 16:20:00 - 28-Aug-26
Sell* 430 71.35p Automatic Execution
 16:20:00 - 28-Aug-26
Sell* 11,893 71.35p Automatic Execution
 16:20:00 - 28-Aug-26
Sell* 4,511 71.35p Automatic Execution
 16:19:48 - 28-Aug-26
Sell* 1,631 71.35p Automatic Execution
 16:19:48 - 28-Aug-26
Buy* 3 71.40p SI Trade
 16:19:22 - 28-Aug-26
Sell* 6,600 71.35p Automatic Execution
 16:19:13 - 28-Aug-26
Buy* 6,142 71.35p Automatic Execution
 16:18:03 - 28-Aug-26
Buy* 657 71.35p Automatic Execution
 16:18:03 - 28-Aug-26
Buy* 548 71.35p Automatic Execution
 16:18:03 - 28-Aug-26
Buy* 1,534 71.35p Automatic Execution
 16:18:03 - 28-Aug-26
Buy* 13,524 71.35p SI Trade
 16:17:20 - 28-Aug-26
Buy* 12,499 71.35p SI Trade
 16:17:17 - 28-Aug-26
Buy* 2,093 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Buy* 2,527 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Buy* 1,522 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 6,035 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Buy* 13,308 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 820 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 322 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 17,086 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 14,128 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Buy* 13,806 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 322 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 32,034 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 1,588 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Sell* 2,390 71.35p Automatic Execution
 16:17:01 - 28-Aug-26
Buy* 34 71.397p Ordinary
 16:16:39 - 28-Aug-26
Buy* 10,960 71.40p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 1,549 71.40p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 6,400 71.40p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 8,766 71.40p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 1,634 71.35p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 1,547 71.35p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 10,377 71.35p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 693 71.35p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 10,267 71.35p Automatic Execution
 16:16:35 - 28-Aug-26
Buy* 20 71.35p SI Trade
 16:16:33 - 28-Aug-26
Sell* 2 71.303p Ordinary
 16:16:28 - 28-Aug-26
Sell* 5,000 71.318p Ordinary
 16:16:21 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:15:37 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:15:20 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:15:17 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:14:48 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:14:41 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:14:06 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:13:30 - 28-Aug-26
Sell* 496 71.30p Automatic Execution
 16:13:28 - 28-Aug-26
Buy* 1 71.347p Ordinary
 16:13:25 - 28-Aug-26
Buy* 1 71.347p Ordinary
 16:13:23 - 28-Aug-26
Buy* 1 71.347p Ordinary
 16:13:21 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:12:55 - 28-Aug-26
Buy* 1 71.347p Ordinary
 16:12:50 - 28-Aug-26
Buy* 1 71.347p Ordinary
 16:12:47 - 28-Aug-26
Buy* 1 71.347p Ordinary
 16:12:45 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:12:18 - 28-Aug-26
Buy* 1 71.348p Ordinary
 16:12:13 - 28-Aug-26
Buy* 1 71.348p Ordinary
 16:12:12 - 28-Aug-26
Buy* 1 71.345p Ordinary
 16:12:09 - 28-Aug-26
Sell* 1,265 71.318p Ordinary
 16:11:51 - 28-Aug-26
Sell* 2 71.30p Ordinary
 16:11:43 - 28-Aug-26
Buy* 1 71.339p Ordinary
 16:11:38 - 28-Aug-26
Buy* 1 71.339p Ordinary
 16:11:36 - 28-Aug-26
Buy* 1 71.339p Ordinary
 16:11:34 - 28-Aug-26
Sell* 425 71.30p Ordinary
 16:11:13 - 28-Aug-26
Sell* 2 71.3002p Ordinary
 16:11:09 - 28-Aug-26
Buy* 1 71.345p Ordinary
 16:11:02 - 28-Aug-26
Buy* 1 71.336p Ordinary
 16:11:01 - 28-Aug-26
Buy* 1 71.345p Ordinary
 16:10:59 - 28-Aug-26
Sell* 2,380 71.30p SI Trade
 16:10:55 - 28-Aug-26
Sell* 2 71.3002p Ordinary
 16:10:32 - 28-Aug-26
Buy* 1 71.348p Ordinary
 16:10:27 - 28-Aug-26
Buy* 1 71.348p Ordinary
 16:10:24 - 28-Aug-26
Buy* 1 71.348p Ordinary
 16:10:23 - 28-Aug-26
Sell* 2 71.3002p Ordinary
 16:09:56 - 28-Aug-26
Buy* 1 71.348p Ordinary
 16:09:48 - 28-Aug-26
Buy* 1 71.348p Ordinary
 16:09:46 - 28-Aug-26
Sell* 2 71.3002p Ordinary
 16:09:20 - 28-Aug-26
Buy* 14 71.347p Ordinary
 16:09:15 - 28-Aug-26
Buy* 1 71.347p Ordinary
 16:09:15 - 28-Aug-26
Sell* 1,401 71.30p Automatic Execution
 16:09:15 - 28-Aug-26
Sell* 252 71.30p Automatic Execution
 16:09:15 - 28-Aug-26
Buy* 1 71.347p Ordinary
 16:09:14 - 28-Aug-26
Buy* 1 71.348p Ordinary
 16:09:11 - 28-Aug-26
Sell* 2 71.304p Ordinary
 16:08:45 - 28-Aug-26
Buy* 1 71.396p Ordinary
 16:08:39 - 28-Aug-26
Buy* 1 71.396p Ordinary
 16:08:37 - 28-Aug-26
Buy* 1 71.396p Ordinary
 16:08:37 - 28-Aug-26
Sell* 2 71.304p Ordinary
 16:08:10 - 28-Aug-26
Buy* 1 71.384p Ordinary
 16:08:04 - 28-Aug-26
Buy* 1 71.388p Ordinary
 16:08:02 - 28-Aug-26
Buy* 1 71.388p Ordinary
 16:08:00 - 28-Aug-26
Sell* 2 71.3004p Ordinary
 16:07:46 - 28-Aug-26
Sell* 2 71.3004p Ordinary
 16:07:34 - 28-Aug-26
Buy* 1 71.396p Ordinary
 16:07:29 - 28-Aug-26
Buy* 1 71.396p Ordinary
 16:07:27 - 28-Aug-26
Buy* 1 71.396p Ordinary
 16:07:27 - 28-Aug-26
Sell* 939 71.35p Automatic Execution
 16:07:25 - 28-Aug-26
Sell* 902 71.35p Automatic Execution
 16:07:25 - 28-Aug-26
Sell* 19,472 71.35p Automatic Execution
 16:07:25 - 28-Aug-26
Sell* 3,070 71.35p Automatic Execution
 16:07:25 - 28-Aug-26
Sell* 3,900 71.35p Automatic Execution
 16:07:25 - 28-Aug-26
Sell* 148 71.35p Automatic Execution
 16:07:25 - 28-Aug-26
Sell* 612 71.35p Automatic Execution
 16:07:25 - 28-Aug-26
Sell* 2,600 71.35p Automatic Execution
 16:07:25 - 28-Aug-26
Sell* 2 71.3504p Ordinary
 16:07:12 - 28-Aug-26
Sell* 2 71.3504p Ordinary
 16:06:58 - 28-Aug-26
Buy* 1 71.443p Ordinary
 16:06:53 - 28-Aug-26
Buy* 1 71.435p Ordinary
 16:06:51 - 28-Aug-26
Buy* 1 71.434p Ordinary
 16:06:49 - 28-Aug-26
Sell* 2 71.3504p Ordinary
 16:06:39 - 28-Aug-26
Sell* 2 71.3504p Ordinary
 16:06:23 - 28-Aug-26
Sell* 2 71.3504p Ordinary
 16:06:22 - 28-Aug-26
Buy* 1 71.437p Ordinary
 16:06:17 - 28-Aug-26
Buy* 1 71.435p Ordinary
 16:06:16 - 28-Aug-26
Sell* 5,324 71.40p SI Trade
 16:06:14 - 28-Aug-26
Sell* 1 71.396p Ordinary
 16:06:14 - 28-Aug-26
Buy* 1,000 71.45p SI Trade
 16:06:14 - 28-Aug-26
Buy* 10 71.45p SI Trade
 16:06:14 - 28-Aug-26
Buy* 9 71.45p SI Trade
 16:06:14 - 28-Aug-26
Buy* 8 71.45p SI Trade
 16:06:14 - 28-Aug-26
Sell* 1,238 71.40p Automatic Execution
 16:06:14 - 28-Aug-26
Sell* 1,503 71.40p Automatic Execution
 16:06:14 - 28-Aug-26
Buy* 4,442 71.40p Automatic Execution
 16:06:14 - 28-Aug-26
FTSE 100 Latest
Value10,824.26
Change31.72