Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
ITV Share Price
ITV Share Trades

ITV Share Trades

ITV share trades.

The following table shows today's trades for ITV. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
ITV.L
Share PriceITV.L
ChartsITV.L
TradesITV.L
HistoryCompare
ITV.LITV.L
Share NewsITV.L
RNSITV.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:12:31 - 19-Apr-24 69.50 16,519 Unknown* 69.55 69.60
17:12:33 - 19-Apr-24 68.817 9,088 Unknown* 69.55 69.60
17:11:03 - 19-Apr-24 69.421 93,734 Unknown* 69.55 69.60
17:09:38 - 19-Apr-24 69.016 108,158 Unknown* 69.55 69.60
17:05:13 - 19-Apr-24 69.841 89,188 Unknown* 69.55 69.60
17:04:54 - 19-Apr-24 69.40 1,052 Unknown* 69.55 69.60
17:04:37 - 19-Apr-24 69.501 90 Unknown* 69.55 69.60
17:04:28 - 19-Apr-24 69.407 80 Unknown* 69.55 69.60
16:46:31 - 19-Apr-24 69.274 10,051 Unknown* 69.55 69.60
16:46:31 - 19-Apr-24 69.057 1,015 Unknown* 69.55 69.60
16:45:30 - 19-Apr-24 69.577 1,847 Unknown* 69.55 69.60
16:42:23 - 19-Apr-24 69.40 15 Unknown* 69.55 69.60
16:41:09 - 19-Apr-24 68.75 12 Unknown* 69.55 69.60
16:34:16 - 19-Apr-24 68.997 81,005 Unknown* 69.55 69.60
16:24:20 - 19-Apr-24 69.76 68,895 Unknown* 69.55 69.60
16:23:51 - 19-Apr-24 69.85 1,692 Unknown* 69.55 69.60
16:23:12 - 19-Apr-24 69.85 199,554 Unknown* 69.55 69.60
16:21:51 - 19-Apr-24 69.278 11,228 Unknown* 69.55 69.60
16:19:33 - 19-Apr-24 68.937 5,628 Unknown* 69.55 69.60
16:14:06 - 19-Apr-24 69.85 9,605 Unknown* 69.55 69.60
16:13:17 - 19-Apr-24 69.65 407 Unknown* 69.55 69.60
16:07:00 - 19-Apr-24 69.346 33,684 Unknown* 69.55 69.60
15:38:15 - 19-Apr-24 69.85 1,000 Buy* 69.55 69.60
15:35:04 - 19-Apr-24 69.85 9,023,868 Buy* 69.55 69.60
15:29:47 - 19-Apr-24 69.575 5,000 Buy* 69.55 69.60
15:26:23 - 19-Apr-24 69.55 526 Sell* 69.55 69.60
15:26:23 - 19-Apr-24 69.55 1,414 Sell* 69.55 69.60
15:26:09 - 19-Apr-24 69.60 10 Buy* 69.55 69.60
15:24:52 - 19-Apr-24 69.55 1,730 Sell* 69.55 69.60
15:24:52 - 19-Apr-24 69.55 1,452 Sell* 69.55 69.60
15:24:52 - 19-Apr-24 69.55 226 Sell* 69.55 69.60
15:24:49 - 19-Apr-24 69.55 1,617 Sell* 69.55 69.60
15:24:36 - 19-Apr-24 69.55 1,602 Sell* 69.55 69.60
15:24:07 - 19-Apr-24 69.55 1,101 Sell* 69.55 69.60
15:24:07 - 19-Apr-24 69.55 588 Sell* 69.55 69.60
15:24:07 - 19-Apr-24 69.55 172 Sell* 69.55 69.60
15:23:22 - 19-Apr-24 69.55 1,810 Sell* 69.55 69.60
15:22:55 - 19-Apr-24 69.55 1,972 Sell* 69.55 69.60
15:22:55 - 19-Apr-24 69.55 1,616 Sell* 69.55 69.60
15:22:16 - 19-Apr-24 69.55 1,616 Sell* 69.55 69.60
15:22:15 - 19-Apr-24 69.55 1,713 Sell* 69.55 69.60
15:22:01 - 19-Apr-24 69.55 1,637 Sell* 69.55 69.60
15:21:15 - 19-Apr-24 69.55 959 Sell* 69.55 69.60
15:21:15 - 19-Apr-24 69.55 980 Sell* 69.55 69.60
15:20:04 - 19-Apr-24 69.55 1,616 Sell* 69.55 69.60
15:19:57 - 19-Apr-24 69.55 29 Sell* 69.55 69.60
15:19:57 - 19-Apr-24 69.55 1,616 Sell* 69.55 69.60
15:19:49 - 19-Apr-24 69.55 1,589 Sell* 69.55 69.60
15:19:48 - 19-Apr-24 69.55 1 Sell* 69.55 69.60
15:19:34 - 19-Apr-24 69.55 2,061 Sell* 69.55 69.60
15:19:16 - 19-Apr-24 69.55 2,056 Sell* 69.55 69.60
15:18:57 - 19-Apr-24 69.60 1 Buy* 69.55 69.60
15:18:32 - 19-Apr-24 69.60 949 Buy* 69.55 69.60
15:18:32 - 19-Apr-24 69.60 1,018 Buy* 69.55 69.60
15:18:32 - 19-Apr-24 69.60 4,247 Buy* 69.55 69.60
15:18:32 - 19-Apr-24 69.60 888 Buy* 69.55 69.60
15:18:32 - 19-Apr-24 69.60 602 Buy* 69.55 69.60
15:18:30 - 19-Apr-24 69.55 3,091 Sell* 69.55 69.60
15:18:23 - 19-Apr-24 69.55 30 Sell* 69.55 69.60
15:18:23 - 19-Apr-24 69.55 1,616 Sell* 69.55 69.60
15:18:23 - 19-Apr-24 69.55 1,895 Sell* 69.55 69.60
15:18:23 - 19-Apr-24 69.55 229 Sell* 69.55 69.60
15:17:55 - 19-Apr-24 69.55 3,335 Sell* 69.55 69.60
15:17:47 - 19-Apr-24 69.55 1,616 Sell* 69.55 69.60
15:17:37 - 19-Apr-24 69.55 3,090 Sell* 69.55 69.60
15:16:54 - 19-Apr-24 69.60 388 Buy* 69.55 69.60
15:16:50 - 19-Apr-24 69.55 1,779 Buy* 69.50 69.55
15:16:50 - 19-Apr-24 69.55 2,940 Buy* 69.50 69.55
15:16:50 - 19-Apr-24 69.55 575 Buy* 69.50 69.55
15:16:15 - 19-Apr-24 69.50 2,848 Sell* 69.50 69.55
15:16:04 - 19-Apr-24 69.50 1,426 Sell* 69.50 69.55
15:16:04 - 19-Apr-24 69.50 980 Sell* 69.50 69.55
15:15:52 - 19-Apr-24 69.55 588 Buy* 69.50 69.55
15:15:43 - 19-Apr-24 69.50 2,404 Sell* 69.50 69.55
15:15:12 - 19-Apr-24 69.525 2,000 Unknown* 69.50 69.55
15:15:02 - 19-Apr-24 69.50 1,616 Sell* 69.50 69.55
15:15:02 - 19-Apr-24 69.50 918 Sell* 69.50 69.55
15:15:02 - 19-Apr-24 69.50 1,356 Sell* 69.50 69.55
15:15:02 - 19-Apr-24 69.50 807 Sell* 69.50 69.55
15:15:00 - 19-Apr-24 69.50 1,616 Sell* 69.50 69.55
15:15:00 - 19-Apr-24 69.50 3,028 Sell* 69.50 69.55
15:15:00 - 19-Apr-24 69.50 39 Sell* 69.50 69.55
15:15:00 - 19-Apr-24 69.50 3,091 Sell* 69.50 69.55
15:15:00 - 19-Apr-24 69.50 1,735 Sell* 69.50 69.55
15:15:00 - 19-Apr-24 69.50 530 Sell* 69.50 69.55
15:15:00 - 19-Apr-24 69.50 1,617 Sell* 69.50 69.55
15:12:38 - 19-Apr-24 69.55 3,396 Sell* 69.55 69.60
15:12:38 - 19-Apr-24 69.55 858 Sell* 69.55 69.60
15:12:38 - 19-Apr-24 69.55 2,524 Sell* 69.55 69.60
15:12:32 - 19-Apr-24 69.55 3,378 Sell* 69.55 69.60
15:12:32 - 19-Apr-24 69.55 799 Sell* 69.55 69.60
15:12:32 - 19-Apr-24 69.55 540 Sell* 69.55 69.60
15:12:32 - 19-Apr-24 69.55 2,841 Buy* 69.50 69.55
15:12:32 - 19-Apr-24 69.55 1,755 Buy* 69.50 69.55
15:12:32 - 19-Apr-24 69.55 4,668 Buy* 69.50 69.55
15:11:59 - 19-Apr-24 69.55 6,160 Unknown* 69.50 69.60
15:10:31 - 19-Apr-24 69.55 1 Sell* 69.55 69.60
15:10:31 - 19-Apr-24 69.55 578 Sell* 69.55 69.60
15:10:28 - 19-Apr-24 69.60 4,596 Buy* 69.55 69.60
15:10:28 - 19-Apr-24 69.60 4,847 Buy* 69.55 69.60
Top Risers
Share Change
Regtech Open (RTOP)2.2020.53%
Skillcast (SKL)38.5018.46%
Webis (WEB)1.2014.29%
Trellus Health. (TRLS)2.0014.29%
Quadrise (QED)1.6514.26%
Top Fallers
Share Change
Byotrol (BYOT)0.10-20%
Empyrean (EME)0.455-15.74%
Marechale Cap. (MAC)1.05-14.29%
Sareum (SAR)23.75-11.21%
Keras Res (KRS)1.70-10.53%
Top By Volume
Share Volume
88 Energy (88E)0.225377,341,561
Baron Oil (BOIL)0.0675245,656,422
Alien Metals (UFO)0.21240,974,958
Supply@me Cap (SYME)0.028228,408,219
Challenger Energy (CEG)0.16163,293,852

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.