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* 755,859 81.25p Suspected BUY Trade
 16:39:57 - 21-May-26
Buy* 8,694 81.25p Ordinary
 16:35:36 - 21-May-26
Buy* 755,858 81.25p Suspected BUY Trade
 16:35:33 - 21-May-26
Buy* 535 81.25p Automatic Execution
 16:35:23 - 21-May-26
Buy* 3,600,562 81.25p Suspected BUY Trade
 16:35:23 - 21-May-26
Unknown* 409 81.05p SI Trade
 16:29:52 - 21-May-26
Sell* 4,677 81.00p Automatic Execution
 16:29:51 - 21-May-26
Buy* 1,537 81.00p Automatic Execution
 16:29:43 - 21-May-26
Buy* 312 81.00p SI Trade
 16:29:41 - 21-May-26
Sell* 4 80.95p Automatic Execution
 16:29:41 - 21-May-26
Sell* 561 80.90p SI Trade
 16:29:40 - 21-May-26
Sell* 415 80.95p Automatic Execution
 16:29:40 - 21-May-26
Sell* 2,145 80.95p Automatic Execution
 16:29:40 - 21-May-26
Buy* 162 81.00p Automatic Execution
 16:29:40 - 21-May-26
Sell* 970 80.95p Automatic Execution
 16:29:40 - 21-May-26
Sell* 421 80.95p Automatic Execution
 16:29:33 - 21-May-26
Sell* 1,300 80.95p Automatic Execution
 16:29:33 - 21-May-26
Buy* 9 81.05p Automatic Execution
 16:29:33 - 21-May-26
Sell* 10,000 80.988p Ordinary
 16:29:32 - 21-May-26
Sell* 2,100 81.00p Automatic Execution
 16:29:20 - 21-May-26
Buy* 378 81.05p Automatic Execution
 16:29:02 - 21-May-26
Buy* 582 81.05p Automatic Execution
 16:29:02 - 21-May-26
Buy* 2,172 81.05p Automatic Execution
 16:29:02 - 21-May-26
Buy* 2,070 81.05p Automatic Execution
 16:29:00 - 21-May-26
Buy* 2,868 81.00p Automatic Execution
 16:29:00 - 21-May-26
Buy* 1,529 81.00p Automatic Execution
 16:29:00 - 21-May-26
Sell* 644 80.95p Automatic Execution
 16:28:59 - 21-May-26
Sell* 2,145 80.95p Automatic Execution
 16:28:59 - 21-May-26
Buy* 13 81.00p Automatic Execution
 16:28:57 - 21-May-26
Buy* 426 81.00p SI Trade
 16:28:37 - 21-May-26
Buy* 1 81.00p SI Trade
 16:28:29 - 21-May-26
Buy* 9 81.00p SI Trade
 16:28:23 - 21-May-26
Buy* 41 81.00p Automatic Execution
 16:28:23 - 21-May-26
Sell* 2,127 80.95p SI Trade
 16:27:49 - 21-May-26
Sell* 1,576 80.95p Automatic Execution
 16:27:49 - 21-May-26
Sell* 2,145 80.95p Automatic Execution
 16:27:49 - 21-May-26
Buy* 31 81.05p Automatic Execution
 16:27:49 - 21-May-26
Buy* 406 81.05p SI Trade
 16:27:30 - 21-May-26
Buy* 680 81.05p Automatic Execution
 16:27:21 - 21-May-26
Buy* 1,200 81.05p Automatic Execution
 16:27:21 - 21-May-26
Buy* 698 81.05p Automatic Execution
 16:27:21 - 21-May-26
Buy* 2,145 81.05p Automatic Execution
 16:27:21 - 21-May-26
Buy* 940 81.05p Automatic Execution
 16:27:21 - 21-May-26
Buy* 576 81.05p Automatic Execution
 16:27:21 - 21-May-26
Buy* 2 81.05p SI Trade
 16:27:12 - 21-May-26
Buy* 198 81.05p Automatic Execution
 16:27:08 - 21-May-26
Buy* 596 81.05p Automatic Execution
 16:27:08 - 21-May-26
Buy* 1,549 81.05p Automatic Execution
 16:27:08 - 21-May-26
Buy* 1,200 81.10p Automatic Execution
 16:27:00 - 21-May-26
Buy* 1,656 81.10p Automatic Execution
 16:27:00 - 21-May-26
Buy* 990 81.10p Automatic Execution
 16:27:00 - 21-May-26
Buy* 189 81.10p Automatic Execution
 16:27:00 - 21-May-26
Buy* 2 81.10p Automatic Execution
 16:27:00 - 21-May-26
Buy* 94 81.10p SI Trade
 16:26:56 - 21-May-26
Buy* 480 81.10p SI Trade
 16:26:35 - 21-May-26
Buy* 439 81.10p SI Trade
 16:26:27 - 21-May-26
Buy* 9 81.10p Automatic Execution
 16:26:22 - 21-May-26
Buy* 480 81.10p SI Trade
 16:26:13 - 21-May-26
Sell* 2,821 81.05p Automatic Execution
 16:25:58 - 21-May-26
Sell* 2,140 81.05p Automatic Execution
 16:25:58 - 21-May-26
Buy* 145 81.10p SI Trade
 16:25:51 - 21-May-26
Sell* 5 81.05p Automatic Execution
 16:25:43 - 21-May-26
Buy* 1,700 81.10p Automatic Execution
 16:25:34 - 21-May-26
Buy* 4,242 81.10p Automatic Execution
 16:25:34 - 21-May-26
Buy* 437 81.10p SI Trade
 16:25:31 - 21-May-26
Buy* 451 81.10p SI Trade
 16:25:20 - 21-May-26
Buy* 474 81.10p SI Trade
 16:25:11 - 21-May-26
Sell* 24,398 81.033p Ordinary
 16:25:10 - 21-May-26
Buy* 253 81.05p Automatic Execution
 16:25:00 - 21-May-26
Buy* 480 81.05p SI Trade
 16:24:49 - 21-May-26
Buy* 1,745 81.00p Automatic Execution
 16:24:30 - 21-May-26
Buy* 970 81.00p Automatic Execution
 16:24:30 - 21-May-26
Buy* 4,008 81.00p Automatic Execution
 16:24:30 - 21-May-26
Buy* 10 81.00p Automatic Execution
 16:24:30 - 21-May-26
Buy* 484 81.00p SI Trade
 16:24:26 - 21-May-26
Buy* 429 81.00p SI Trade
 16:24:10 - 21-May-26
Buy* 515 81.00p SI Trade
 16:24:04 - 21-May-26
Buy* 46 81.00p SI Trade
 16:23:42 - 21-May-26
Buy* 224 81.00p Automatic Execution
 16:23:33 - 21-May-26
Buy* 1,756 81.00p Automatic Execution
 16:23:33 - 21-May-26
Buy* 12 81.00p Automatic Execution
 16:23:33 - 21-May-26
Sell* 2,145 80.95p Automatic Execution
 16:23:29 - 21-May-26
Buy* 1,000 81.00p Automatic Execution
 16:23:29 - 21-May-26
Buy* 1,576 81.00p Automatic Execution
 16:23:29 - 21-May-26
Sell* 970 81.00p Automatic Execution
 16:23:29 - 21-May-26
Sell* 1,000 81.00p Automatic Execution
 16:23:29 - 21-May-26
Buy* 1,000 81.05p Automatic Execution
 16:23:29 - 21-May-26
Buy* 2,145 81.05p Automatic Execution
 16:23:29 - 21-May-26
Sell* 1,000 81.00p Automatic Execution
 16:23:29 - 21-May-26
Sell* 2,145 81.00p Automatic Execution
 16:23:29 - 21-May-26
Buy* 4,242 81.05p Automatic Execution
 16:23:29 - 21-May-26
Buy* 3,400 81.05p Automatic Execution
 16:23:29 - 21-May-26
Buy* 3,215 81.05p Automatic Execution
 16:23:29 - 21-May-26
Buy* 1,603 81.05p Automatic Execution
 16:23:29 - 21-May-26
Buy* 2,143 81.05p Automatic Execution
 16:23:29 - 21-May-26
Buy* 594 81.05p SI Trade
 16:23:19 - 21-May-26
Unknown* 1,020 81.00p SI Trade
 16:23:19 - 21-May-26
Unknown* 414 81.00p SI Trade
 16:23:19 - 21-May-26
Sell* 12,000 81.00p Automatic Execution
 16:23:19 - 21-May-26
Unknown* 10 81.00p Automatic Execution
 16:23:19 - 21-May-26
Sell* 11,989 81.00p Automatic Execution
 16:23:19 - 21-May-26
Sell* 11 81.00p Automatic Execution
 16:23:19 - 21-May-26
Buy* 1,683 81.00p Automatic Execution
 16:23:19 - 21-May-26
Buy* 3 81.05p SI Trade
 16:23:12 - 21-May-26
Buy* 2 81.05p Automatic Execution
 16:23:02 - 21-May-26
Sell* 835 80.975p SI Trade
 16:22:30 - 21-May-26
Sell* 2,083 80.975p SI Trade
 16:22:30 - 21-May-26
Buy* 4,640 81.00p Automatic Execution
 16:22:30 - 21-May-26
Buy* 409 81.00p Automatic Execution
 16:22:30 - 21-May-26
Buy* 224 81.00p Automatic Execution
 16:22:30 - 21-May-26
Buy* 11 80.95p Automatic Execution
 16:22:30 - 21-May-26
Sell* 11,989 80.95p Automatic Execution
 16:22:30 - 21-May-26
Buy* 1,921 81.00p Automatic Execution
 16:22:30 - 21-May-26
Buy* 990 81.00p Automatic Execution
 16:22:30 - 21-May-26
Buy* 200 81.00p Automatic Execution
 16:22:30 - 21-May-26
Buy* 4,242 81.00p Automatic Execution
 16:22:30 - 21-May-26
Sell* 11 80.95p Automatic Execution
 16:22:30 - 21-May-26
Sell* 105 80.90p Automatic Execution
 16:22:30 - 21-May-26
Sell* 2,145 80.90p Automatic Execution
 16:22:30 - 21-May-26
Sell* 4,248 80.90p SI Trade
 16:22:29 - 21-May-26
Buy* 2,145 80.95p Automatic Execution
 16:21:40 - 21-May-26
Sell* 111 80.90p Automatic Execution
 16:21:40 - 21-May-26
Buy* 700 80.97p Ordinary
 16:21:26 - 21-May-26
Sell* 36 80.90p Automatic Execution
 16:20:38 - 21-May-26
Unknown* 423 80.95p SI Trade
 16:20:13 - 21-May-26
Unknown* 485 80.95p SI Trade
 16:20:13 - 21-May-26
Sell* 990 80.95p Automatic Execution
 16:20:13 - 21-May-26
Sell* 2,854 80.95p Automatic Execution
 16:20:13 - 21-May-26
Sell* 1,575 80.95p Automatic Execution
 16:20:13 - 21-May-26
Buy* 1,491 81.00p Automatic Execution
 16:19:49 - 21-May-26
Sell* 25 80.95p Automatic Execution
 16:19:49 - 21-May-26
Buy* 2,145 81.00p Automatic Execution
 16:19:49 - 21-May-26
Buy* 669 81.025p SI Trade
 16:19:01 - 21-May-26
Buy* 2,805 81.00p Automatic Execution
 16:19:01 - 21-May-26
Buy* 996 81.00p Automatic Execution
 16:19:01 - 21-May-26
Buy* 680 80.95p Automatic Execution
 16:19:01 - 21-May-26
Buy* 567 80.95p Automatic Execution
 16:19:01 - 21-May-26
Sell* 11 80.95p Automatic Execution
 16:18:24 - 21-May-26
Sell* 100 80.95p SI Trade
 16:18:17 - 21-May-26
Buy* 1 81.05p SI Trade
 16:18:17 - 21-May-26
Buy* 3 81.05p Automatic Execution
 16:16:49 - 21-May-26
Buy* 1,582 81.00p Automatic Execution
 16:16:32 - 21-May-26
Buy* 4,509 80.9825p Ordinary
 16:16:27 - 21-May-26
Sell* 2,965 80.95p SI Trade
 16:16:26 - 21-May-26
Sell* 55 80.95p Automatic Execution
 16:16:25 - 21-May-26
Buy* 453 81.05p SI Trade
 16:16:16 - 21-May-26
Sell* 2,145 81.00p Automatic Execution
 16:16:16 - 21-May-26
Buy* 980 81.00p Automatic Execution
 16:16:16 - 21-May-26
Buy* 439 81.00p SI Trade
 16:16:10 - 21-May-26
Sell* 1 80.90p Automatic Execution
 16:15:46 - 21-May-26
Buy* 2,145 80.95p Automatic Execution
 16:15:22 - 21-May-26
Buy* 744 80.95p Automatic Execution
 16:15:22 - 21-May-26
Buy* 351 80.95p Automatic Execution
 16:15:22 - 21-May-26
Sell* 480 80.925p SI Trade
 16:15:17 - 21-May-26
Buy* 960 80.95p Automatic Execution
 16:15:17 - 21-May-26
Buy* 1,355 80.95p Automatic Execution
 16:15:17 - 21-May-26
Buy* 2,887 80.95p Automatic Execution
 16:15:17 - 21-May-26
Buy* 480 80.95p SI Trade
 16:14:31 - 21-May-26
Buy* 2,145 80.90p Automatic Execution
 16:14:31 - 21-May-26
Sell* 905 80.90p Automatic Execution
 16:14:30 - 21-May-26
Sell* 33 80.90p Automatic Execution
 16:14:30 - 21-May-26
Buy* 664 81.00p SI Trade
 16:14:00 - 21-May-26
Buy* 1,724 80.95p Automatic Execution
 16:14:00 - 21-May-26
Buy* 2,145 80.95p Automatic Execution
 16:14:00 - 21-May-26
Sell* 2,145 80.95p Automatic Execution
 16:14:00 - 21-May-26
Buy* 1,621 80.95p Automatic Execution
 16:14:00 - 21-May-26
Buy* 2,009 80.95p Automatic Execution
 16:14:00 - 21-May-26
Buy* 2 80.95p Automatic Execution
 16:13:48 - 21-May-26
Unknown* 549 80.90p SI Trade
 16:13:40 - 21-May-26
Buy* 2,145 80.90p Automatic Execution
 16:13:40 - 21-May-26
Buy* 253 80.90p Automatic Execution
 16:13:40 - 21-May-26
Buy* 574 80.90p Automatic Execution
 16:13:40 - 21-May-26
Buy* 2,011 80.90p Automatic Execution
 16:13:40 - 21-May-26
Unknown* 454 80.85p SI Trade
 16:13:18 - 21-May-26
Buy* 4,242 80.85p Automatic Execution
 16:13:18 - 21-May-26
Buy* 1,619 80.85p Automatic Execution
 16:13:18 - 21-May-26
Sell* 19 80.80p Automatic Execution
 16:13:18 - 21-May-26
Sell* 1,326 80.80p SI Trade
 16:12:16 - 21-May-26
Buy* 61 80.90p SI Trade
 16:11:44 - 21-May-26
Buy* 363 80.90p SI Trade
 16:11:23 - 21-May-26
Sell* 4 80.80p Automatic Execution
 16:11:08 - 21-May-26
Sell* 24 80.80p Automatic Execution
 16:11:08 - 21-May-26
Sell* 554 80.85p Automatic Execution
 16:10:39 - 21-May-26
Buy* 42 80.90p Automatic Execution
 16:10:38 - 21-May-26
Unknown* 477 80.90p SI Trade
 16:10:15 - 21-May-26
Buy* 1,000 80.90p Automatic Execution
 16:10:15 - 21-May-26
Sell* 1,028 80.85p Automatic Execution
 16:10:15 - 21-May-26
Sell* 1,000 80.85p Automatic Execution
 16:10:15 - 21-May-26
Sell* 2,011 80.85p Automatic Execution
 16:10:15 - 21-May-26
Buy* 1,549 80.90p Automatic Execution
 16:10:15 - 21-May-26
Buy* 5,337 80.90p Automatic Execution
 16:10:15 - 21-May-26
Buy* 807 80.90p SI Trade
 16:09:45 - 21-May-26
Buy* 1,283 80.85p Automatic Execution
 16:09:45 - 21-May-26
Buy* 4,234 80.85p Automatic Execution
 16:09:45 - 21-May-26
Buy* 453 80.85p SI Trade
 16:09:40 - 21-May-26
Sell* 301 80.75p SI Trade
 16:09:38 - 21-May-26
Buy* 8 80.85p Automatic Execution
 16:09:38 - 21-May-26
Sell* 11 80.75p Automatic Execution
 16:09:01 - 21-May-26
Buy* 448 80.85p SI Trade
 16:08:43 - 21-May-26
Buy* 30 80.80p Automatic Execution
 16:08:30 - 21-May-26
FTSE 100 Latest
Value10,443.47
Change11.13