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* 63 80.60p SI Trade
 16:43:33 - 30-Jun-26
Sell* 9,334 80.60p SI Trade
 16:35:05 - 30-Jun-26
Sell* 3,465 80.60p Automatic Execution
 16:35:05 - 30-Jun-26
Sell* 5,595,523 80.60p Uncrossing Trade
 16:35:05 - 30-Jun-26
Buy* 4,700 80.90p Automatic Execution
 16:29:39 - 30-Jun-26
Buy* 5,000 80.95p SI Trade
 16:29:36 - 30-Jun-26
Sell* 2,221 80.90p Automatic Execution
 16:29:32 - 30-Jun-26
Sell* 3,152 80.90p Automatic Execution
 16:29:32 - 30-Jun-26
Sell* 428 80.90p Automatic Execution
 16:29:32 - 30-Jun-26
Sell* 5,108 80.9255p Ordinary
 16:29:08 - 30-Jun-26
Buy* 1 80.95p SI Trade
 16:29:01 - 30-Jun-26
Unknown* 1,206 80.90p SI Trade
 16:29:01 - 30-Jun-26
Sell* 1,973 80.90p SI Trade
 16:28:31 - 30-Jun-26
Buy* 5 81.00p SI Trade
 16:28:00 - 30-Jun-26
Sell* 1 80.90p Automatic Execution
 16:27:29 - 30-Jun-26
Sell* 1,500 80.90p Automatic Execution
 16:27:29 - 30-Jun-26
Sell* 2,118 80.90p Automatic Execution
 16:27:29 - 30-Jun-26
Sell* 416 80.90p Automatic Execution
 16:27:29 - 30-Jun-26
Buy* 42 80.95p Automatic Execution
 16:27:07 - 30-Jun-26
Sell* 1,224 80.85p Automatic Execution
 16:26:30 - 30-Jun-26
Sell* 588 80.90p Automatic Execution
 16:26:29 - 30-Jun-26
Sell* 4,600 80.90p Automatic Execution
 16:26:29 - 30-Jun-26
Sell* 5,490 80.90p Automatic Execution
 16:26:29 - 30-Jun-26
Sell* 486 80.90p Automatic Execution
 16:26:29 - 30-Jun-26
Buy* 627 80.95p Automatic Execution
 16:26:24 - 30-Jun-26
Buy* 522 80.95p Automatic Execution
 16:26:24 - 30-Jun-26
Buy* 1,464 80.95p Automatic Execution
 16:26:24 - 30-Jun-26
Buy* 2,894 80.95p Automatic Execution
 16:26:24 - 30-Jun-26
Buy* 5,400 80.95p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 2,618 80.95p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 2,336 80.95p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 1,554 80.95p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 1,990 80.90p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 2,678 80.95p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 1,990 80.95p Automatic Execution
 16:26:18 - 30-Jun-26
Sell* 3,890 80.95p Automatic Execution
 16:26:08 - 30-Jun-26
Sell* 91 80.95p Automatic Execution
 16:26:08 - 30-Jun-26
Sell* 3,799 80.95p Automatic Execution
 16:26:08 - 30-Jun-26
Buy* 4,702 80.90p Automatic Execution
 16:26:03 - 30-Jun-26
Buy* 1,286 80.90p Automatic Execution
 16:26:03 - 30-Jun-26
Buy* 487 80.90p Automatic Execution
 16:26:03 - 30-Jun-26
Buy* 1,475 80.90p Automatic Execution
 16:26:03 - 30-Jun-26
Sell* 3,152 80.85p Automatic Execution
 16:26:00 - 30-Jun-26
Buy* 2,747 80.85p Automatic Execution
 16:26:00 - 30-Jun-26
Buy* 1,853 80.85p Automatic Execution
 16:26:00 - 30-Jun-26
Buy* 2,225 80.85p Automatic Execution
 16:26:00 - 30-Jun-26
Buy* 3,152 80.85p Automatic Execution
 16:26:00 - 30-Jun-26
Buy* 1,209 80.85p Automatic Execution
 16:26:00 - 30-Jun-26
Sell* 2,805 80.80p Automatic Execution
 16:25:30 - 30-Jun-26
Sell* 1,394 80.80p Automatic Execution
 16:25:30 - 30-Jun-26
Buy* 1,395 80.85p Automatic Execution
 16:24:48 - 30-Jun-26
Buy* 3,152 80.85p Automatic Execution
 16:24:48 - 30-Jun-26
Buy* 9 80.85p Automatic Execution
 16:24:48 - 30-Jun-26
Buy* 2,551 80.85p Automatic Execution
 16:24:44 - 30-Jun-26
Sell* 745 80.75p Automatic Execution
 16:24:44 - 30-Jun-26
Sell* 3,152 80.75p Automatic Execution
 16:24:44 - 30-Jun-26
Sell* 2,803 80.80p Automatic Execution
 16:23:11 - 30-Jun-26
Buy* 1,275 80.80p Automatic Execution
 16:23:11 - 30-Jun-26
Sell* 3,146 80.75p Automatic Execution
 16:21:45 - 30-Jun-26
Sell* 47 80.70p SI Trade
 16:21:44 - 30-Jun-26
Sell* 2 80.70p SI Trade
 16:21:44 - 30-Jun-26
Sell* 7 80.70p SI Trade
 16:21:44 - 30-Jun-26
Buy* 5,104 80.75p Automatic Execution
 16:21:44 - 30-Jun-26
Buy* 1,677 80.75p Automatic Execution
 16:21:44 - 30-Jun-26
Buy* 2,492 80.75p Automatic Execution
 16:21:44 - 30-Jun-26
Buy* 4,253 80.70p Automatic Execution
 16:21:44 - 30-Jun-26
Buy* 4,600 80.70p Automatic Execution
 16:21:44 - 30-Jun-26
Buy* 2,191 80.70p Automatic Execution
 16:21:44 - 30-Jun-26
Sell* 1,424 80.60p Automatic Execution
 16:20:57 - 30-Jun-26
Sell* 2,521 80.60p Automatic Execution
 16:20:57 - 30-Jun-26
Sell* 2,415 80.60p Automatic Execution
 16:20:57 - 30-Jun-26
Sell* 615 80.65p Automatic Execution
 16:20:56 - 30-Jun-26
Sell* 1 80.65p Automatic Execution
 16:20:56 - 30-Jun-26
Sell* 1,316 80.65p Automatic Execution
 16:20:56 - 30-Jun-26
Sell* 5,666 80.65p Automatic Execution
 16:20:56 - 30-Jun-26
Sell* 2,247 80.70p Automatic Execution
 16:19:24 - 30-Jun-26
Sell* 182 80.70p Automatic Execution
 16:19:24 - 30-Jun-26
Sell* 596 80.70p Automatic Execution
 16:19:24 - 30-Jun-26
Sell* 1 80.75p Automatic Execution
 16:18:03 - 30-Jun-26
Buy* 628 80.751p Ordinary
 16:16:15 - 30-Jun-26
Sell* 4,600 80.70p Automatic Execution
 16:14:24 - 30-Jun-26
Sell* 2,227 80.70p Automatic Execution
 16:14:24 - 30-Jun-26
Sell* 1 80.70p Automatic Execution
 16:14:24 - 30-Jun-26
Sell* 426 80.70p Automatic Execution
 16:14:24 - 30-Jun-26
Buy* 1,200 80.75p SI Trade
 16:13:26 - 30-Jun-26
Buy* 6,192 80.737p Suspected BUY Trade
 16:12:28 - 30-Jun-26
Buy* 4,900 80.7375p Ordinary
 16:11:51 - 30-Jun-26
Sell* 14 80.70p Automatic Execution
 16:11:27 - 30-Jun-26
Sell* 37 80.70p Automatic Execution
 16:11:12 - 30-Jun-26
Sell* 171 80.70p Automatic Execution
 16:11:12 - 30-Jun-26
Sell* 846 80.70p Automatic Execution
 16:11:12 - 30-Jun-26
Sell* 7 80.70p Automatic Execution
 16:10:43 - 30-Jun-26
Sell* 4,600 80.70p Automatic Execution
 16:10:43 - 30-Jun-26
Sell* 2,319 80.70p Automatic Execution
 16:10:43 - 30-Jun-26
Unknown* 123 80.75p OTC Trade
 16:08:59 - 30-Jun-26
Buy* 616 80.742p Ordinary
 16:08:05 - 30-Jun-26
Sell* 884 80.70p Automatic Execution
 16:07:37 - 30-Jun-26
Sell* 668 80.70p Automatic Execution
 16:07:37 - 30-Jun-26
Sell* 727 80.70p Automatic Execution
 16:06:33 - 30-Jun-26
Sell* 27 80.70p Automatic Execution
 16:06:33 - 30-Jun-26
Sell* 1 80.70p Automatic Execution
 16:06:33 - 30-Jun-26
Sell* 1,942 80.70p Automatic Execution
 16:06:12 - 30-Jun-26
Sell* 6,700 80.70p Automatic Execution
 16:06:12 - 30-Jun-26
Buy* 4,079 80.75p Automatic Execution
 16:06:12 - 30-Jun-26
Buy* 2,087 80.75p Automatic Execution
 16:06:12 - 30-Jun-26
Buy* 2,521 80.75p Automatic Execution
 16:06:12 - 30-Jun-26
Buy* 2,461 80.70p Automatic Execution
 16:06:12 - 30-Jun-26
Buy* 2,521 80.70p Automatic Execution
 16:06:12 - 30-Jun-26
Sell* 1,821 80.65p Automatic Execution
 16:04:36 - 30-Jun-26
Buy* 613 80.701p Ordinary
 16:04:34 - 30-Jun-26
Buy* 59 80.75p SI Trade
 16:04:30 - 30-Jun-26
Sell* 2,032 80.70p Automatic Execution
 16:03:42 - 30-Jun-26
Sell* 409 80.70p Automatic Execution
 16:03:42 - 30-Jun-26
Buy* 1,363 80.80p Automatic Execution
 16:02:56 - 30-Jun-26
Sell* 1,690 80.75p Automatic Execution
 16:02:56 - 30-Jun-26
Sell* 2,521 80.75p Automatic Execution
 16:02:56 - 30-Jun-26
Buy* 720 80.751p Ordinary
 16:02:34 - 30-Jun-26
Buy* 1,397 80.75p Automatic Execution
 16:02:09 - 30-Jun-26
Buy* 1,000 80.75p Automatic Execution
 16:01:43 - 30-Jun-26
Sell* 2,228 80.70p Automatic Execution
 16:01:13 - 30-Jun-26
Sell* 1,000 80.70p Automatic Execution
 16:01:13 - 30-Jun-26
Sell* 2,521 80.70p Automatic Execution
 16:01:13 - 30-Jun-26
Buy* 321 80.75p Automatic Execution
 16:01:13 - 30-Jun-26
Buy* 4,279 80.75p Automatic Execution
 16:01:13 - 30-Jun-26
Buy* 6,693 80.75p Automatic Execution
 16:01:13 - 30-Jun-26
Buy* 2,228 80.75p Automatic Execution
 16:01:13 - 30-Jun-26
Buy* 24 80.69p Ordinary
 15:59:10 - 30-Jun-26
Unknown* 61 80.70p OTC Trade
 15:58:16 - 30-Jun-26
Sell* 102 80.65p Automatic Execution
 15:57:35 - 30-Jun-26
Sell* 3,112 80.65p Automatic Execution
 15:57:35 - 30-Jun-26
Sell* 4,319 80.65p Automatic Execution
 15:57:35 - 30-Jun-26
Buy* 880 80.70p Automatic Execution
 15:57:11 - 30-Jun-26
Buy* 89 80.70p Automatic Execution
 15:57:11 - 30-Jun-26
Sell* 23 80.65p Automatic Execution
 15:57:09 - 30-Jun-26
Sell* 1 80.65p Automatic Execution
 15:57:09 - 30-Jun-26
Buy* 1 80.701p Ordinary
 15:55:20 - 30-Jun-26
Sell* 1 80.659p Ordinary
 15:54:51 - 30-Jun-26
Buy* 745 80.70p Automatic Execution
 15:54:43 - 30-Jun-26
Buy* 1,812 80.70p Automatic Execution
 15:54:43 - 30-Jun-26
Buy* 6,901 80.70p Automatic Execution
 15:54:43 - 30-Jun-26
Sell* 632 80.70p Automatic Execution
 15:54:43 - 30-Jun-26
Sell* 243 80.70p Automatic Execution
 15:54:43 - 30-Jun-26
Sell* 2,227 80.70p Automatic Execution
 15:54:43 - 30-Jun-26
Sell* 973 80.70p Automatic Execution
 15:54:43 - 30-Jun-26
Buy* 49,249 80.80p SI Trade
 15:54:42 - 30-Jun-26
Sell* 1 80.7005p Ordinary
 15:54:30 - 30-Jun-26
Buy* 712 80.75p Automatic Execution
 15:54:03 - 30-Jun-26
Buy* 825 80.75p Automatic Execution
 15:54:03 - 30-Jun-26
Buy* 973 80.75p Automatic Execution
 15:54:03 - 30-Jun-26
Buy* 723 80.75p Automatic Execution
 15:54:03 - 30-Jun-26
Sell* 2,568 80.70p Automatic Execution
 15:54:03 - 30-Jun-26
Sell* 1,290 80.70p Automatic Execution
 15:54:03 - 30-Jun-26
Sell* 742 80.70p Automatic Execution
 15:54:03 - 30-Jun-26
Sell* 1,226 80.70p Automatic Execution
 15:54:03 - 30-Jun-26
Sell* 24,781 80.74p Ordinary
 15:53:53 - 30-Jun-26
Buy* 1,589 80.75p Automatic Execution
 15:52:43 - 30-Jun-26
Buy* 932 80.75p Automatic Execution
 15:52:43 - 30-Jun-26
Buy* 2,224 80.80p Automatic Execution
 15:51:45 - 30-Jun-26
Buy* 4,700 80.80p Automatic Execution
 15:51:45 - 30-Jun-26
Sell* 529 80.80p Automatic Execution
 15:51:45 - 30-Jun-26
Buy* 5 80.85p SI Trade
 15:51:30 - 30-Jun-26
Buy* 2 80.85p SI Trade
 15:51:30 - 30-Jun-26
Buy* 10,000 80.834p Suspected BUY Trade
 15:50:53 - 30-Jun-26
Buy* 15 80.85p SI Trade
 15:50:37 - 30-Jun-26
Sell* 38 80.80p Automatic Execution
 15:50:37 - 30-Jun-26
Buy* 24,622 80.801p Ordinary
 15:49:19 - 30-Jun-26
Buy* 2,224 80.80p Automatic Execution
 15:48:32 - 30-Jun-26
Buy* 5,300 80.80p Automatic Execution
 15:48:32 - 30-Jun-26
Sell* 391 80.85p Automatic Execution
 15:47:04 - 30-Jun-26
Sell* 1,009 80.85p Automatic Execution
 15:46:24 - 30-Jun-26
Buy* 27 80.90p SI Trade
 15:46:16 - 30-Jun-26
Buy* 2,455 80.851p Ordinary
 15:46:04 - 30-Jun-26
Sell* 6,174 80.90p Automatic Execution
 15:45:30 - 30-Jun-26
Buy* 9,938 80.95p Automatic Execution
 15:43:16 - 30-Jun-26
Buy* 1,875 80.95p Automatic Execution
 15:43:16 - 30-Jun-26
Buy* 3,277 80.90p Automatic Execution
 15:43:04 - 30-Jun-26
Buy* 2,221 80.90p Automatic Execution
 15:43:04 - 30-Jun-26
Sell* 3,168 80.90p Automatic Execution
 15:42:55 - 30-Jun-26
Buy* 14 81.05p SI Trade
 15:39:29 - 30-Jun-26
Sell* 2,787 81.05p Automatic Execution
 15:38:42 - 30-Jun-26
Buy* 4,600 81.10p Automatic Execution
 15:36:40 - 30-Jun-26
Buy* 2,218 81.10p Automatic Execution
 15:36:40 - 30-Jun-26
Buy* 4,916 81.10p Automatic Execution
 15:36:40 - 30-Jun-26
Sell* 3,049 81.05p Automatic Execution
 15:36:38 - 30-Jun-26
Sell* 3,417 81.10p Automatic Execution
 15:35:47 - 30-Jun-26
Sell* 3,270 81.10p Automatic Execution
 15:35:47 - 30-Jun-26
Sell* 3,200 81.10p Automatic Execution
 15:35:47 - 30-Jun-26
Sell* 10 81.10p SI Trade
 15:35:32 - 30-Jun-26
Buy* 12 81.20p SI Trade
 15:34:21 - 30-Jun-26
Unknown* 1 81.20p OTC Trade
 15:32:44 - 30-Jun-26
Unknown* 3 81.20p OTC Trade
 15:32:44 - 30-Jun-26
Unknown* 1 81.20p OTC Trade
 15:32:44 - 30-Jun-26
Buy* 3 81.20p SI Trade
 15:32:44 - 30-Jun-26
Unknown* 27 81.15p SI Trade
 15:31:36 - 30-Jun-26
Buy* 1,962 81.20p Automatic Execution
 15:28:39 - 30-Jun-26
Buy* 2,804 81.20p Automatic Execution
 15:28:39 - 30-Jun-26
Buy* 250 81.20p SI Trade
 15:27:15 - 30-Jun-26
Buy* 1,225 81.20p SI Trade
 15:25:59 - 30-Jun-26
Sell* 2,083 81.10p Automatic Execution
 15:25:15 - 30-Jun-26
Sell* 6,435 81.10p Automatic Execution
 15:25:15 - 30-Jun-26
FTSE 100 Latest
Value10,497.12
Change0.00