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
08:57:02 - 22-Sep-26 70.15 5,805 Sell* 70.10 70.20
08:56:47 - 22-Sep-26 70.15 3,345 Buy* 70.10 70.20
08:55:55 - 22-Sep-26 70.05 50 Sell* 70.05 70.15
08:55:55 - 22-Sep-26 70.15 10 Buy* 70.05 70.15
08:55:00 - 22-Sep-26 70.05 2 Sell* 70.05 70.15
08:54:20 - 22-Sep-26 70.00 3,429 Buy* 69.95 70.10
08:54:20 - 22-Sep-26 70.00 6,100 Buy* 69.95 70.05
08:54:20 - 22-Sep-26 69.95 2,657 Buy* 69.90 69.95
08:54:20 - 22-Sep-26 69.95 806 Buy* 69.90 69.95
08:54:20 - 22-Sep-26 69.95 3,905 Buy* 69.90 69.95
08:54:20 - 22-Sep-26 69.95 4,228 Buy* 69.90 69.95
08:54:00 - 22-Sep-26 69.95 28 Buy* 69.90 69.95
08:52:14 - 22-Sep-26 69.90 5,082 Sell* 69.90 69.95
08:50:50 - 22-Sep-26 69.938 10 Buy* 69.85 69.95
08:49:05 - 22-Sep-26 69.90 1 Sell* 69.90 69.95
08:47:03 - 22-Sep-26 69.905 2,500 Buy* 69.85 69.95
08:46:45 - 22-Sep-26 69.88 6,000 Sell* 69.85 69.95
08:43:16 - 22-Sep-26 69.90 208 Sell* 69.90 69.95
08:43:16 - 22-Sep-26 69.90 4,253 Sell* 69.90 69.95
08:43:16 - 22-Sep-26 69.90 500 Sell* 69.90 69.95
08:43:09 - 22-Sep-26 69.90 1,531 Sell* 69.85 69.95
08:43:09 - 22-Sep-26 69.90 2,375 Sell* 69.85 69.95
08:43:06 - 22-Sep-26 69.90 3,903 Buy* 69.90 69.95
08:42:45 - 22-Sep-26 69.85 2,476 Buy* 69.80 69.90
08:42:45 - 22-Sep-26 69.85 3,448 Buy* 69.80 69.90
08:42:45 - 22-Sep-26 69.85 8,900 Buy* 69.80 69.85
08:42:45 - 22-Sep-26 69.85 2,952 Buy* 69.80 69.85
08:41:40 - 22-Sep-26 69.75 9 Unknown* 69.75 69.85
08:41:40 - 22-Sep-26 69.75 9 Sell* 69.75 69.85
08:41:25 - 22-Sep-26 69.781 1,341 Sell* 69.75 69.85
08:40:48 - 22-Sep-26 69.75 1,201 Sell* 69.75 69.85
08:39:52 - 22-Sep-26 69.85 30 Buy* 69.75 69.85
08:39:30 - 22-Sep-26 69.85 2 Buy* 69.75 69.85
08:39:05 - 22-Sep-26 69.80 1 Sell* 69.75 69.85
08:39:05 - 22-Sep-26 69.80 1 Sell* 69.80 69.90
08:39:05 - 22-Sep-26 69.80 2,191 Sell* 69.80 69.90
08:39:05 - 22-Sep-26 69.85 1 Sell* 69.80 69.90
08:37:55 - 22-Sep-26 69.85 5 Sell* 69.85 69.95
08:37:02 - 22-Sep-26 69.989 12 Buy* 69.85 70.00
08:36:36 - 22-Sep-26 70.00 40 Buy* 69.85 70.00
08:36:07 - 22-Sep-26 69.996 7 Buy* 69.85 70.00
08:36:00 - 22-Sep-26 69.95 2,107 Buy* 69.90 70.00
08:36:00 - 22-Sep-26 69.95 2,100 Buy* 69.85 70.00
08:36:00 - 22-Sep-26 69.95 2,151 Buy* 69.85 70.00
08:36:00 - 22-Sep-26 69.95 443 Buy* 69.85 70.00
08:36:00 - 22-Sep-26 69.95 2,453 Buy* 69.80 69.95
08:36:00 - 22-Sep-26 69.95 2,453 Buy* 69.80 69.95
08:35:33 - 22-Sep-26 69.9035 143 Buy* 69.80 69.95
08:35:13 - 22-Sep-26 69.90 90 Sell* 69.90 69.95
08:35:13 - 22-Sep-26 69.90 1,621 Sell* 69.90 69.95
08:35:13 - 22-Sep-26 69.90 3,943 Sell* 69.90 69.95
08:35:13 - 22-Sep-26 69.90 3,118 Sell* 69.90 69.95
08:35:12 - 22-Sep-26 69.95 1,082 Sell* 69.95 70.05
08:35:12 - 22-Sep-26 69.95 4,877 Sell* 69.95 70.05
08:35:12 - 22-Sep-26 69.95 2,766 Sell* 69.95 70.05
08:35:12 - 22-Sep-26 69.95 10,415 Sell* 69.95 70.05
08:35:12 - 22-Sep-26 69.95 925 Sell* 69.95 70.05
08:34:12 - 22-Sep-26 70.038 14 Buy* 69.95 70.05
08:33:50 - 22-Sep-26 70.05 7 Buy* 69.95 70.05
08:33:05 - 22-Sep-26 69.955 8 Sell* 69.95 70.05
08:32:23 - 22-Sep-26 70.05 15 Buy* 69.95 70.05
08:32:23 - 22-Sep-26 69.95 800 Sell* 69.95 70.05
08:32:10 - 22-Sep-26 70.045 1 Buy* 69.90 70.05
08:31:07 - 22-Sep-26 70.05 2 Buy* 69.90 70.05
08:30:14 - 22-Sep-26 69.96 7,232 Sell* 69.90 70.05
08:28:19 - 22-Sep-26 69.977 7,227 Buy* 69.90 70.05
08:27:28 - 22-Sep-26 69.933 15 Sell* 69.90 70.05
08:26:24 - 22-Sep-26 70.05 44 Buy* 69.90 70.05
08:23:26 - 22-Sep-26 70.05 1,713 Sell* 70.00 70.15
08:23:26 - 22-Sep-26 70.05 222 Sell* 70.05 70.15
08:23:26 - 22-Sep-26 70.05 1,776 Sell* 70.05 70.15
08:23:26 - 22-Sep-26 70.05 1,237 Sell* 70.05 70.15
08:23:24 - 22-Sep-26 70.10 6,049 Sell* 70.10 70.20
08:23:24 - 22-Sep-26 70.10 5,400 Sell* 70.10 70.20
08:23:24 - 22-Sep-26 70.15 6,540 Sell* 70.10 70.20
08:23:24 - 22-Sep-26 70.15 7,063 Sell* 70.15 70.30
08:23:24 - 22-Sep-26 70.15 2,325 Sell* 70.15 70.30
08:23:24 - 22-Sep-26 70.15 1,582 Sell* 70.15 70.30
08:22:55 - 22-Sep-26 70.15 10 Unknown* 70.15 70.30
08:22:55 - 22-Sep-26 70.15 11 Sell* 70.15 70.30
08:22:04 - 22-Sep-26 70.15 727 Buy* 70.10 70.15
08:20:55 - 22-Sep-26 70.05 1 Unknown* 70.05 70.15
08:20:55 - 22-Sep-26 70.10 1 Unknown* 70.05 70.15
08:21:12 - 22-Sep-26 70.10 1,065 Buy* 70.05 70.15
08:21:12 - 22-Sep-26 70.10 1,182 Buy* 70.05 70.10
08:20:56 - 22-Sep-26 70.05 1 Unknown* 70.05 70.10
08:20:56 - 22-Sep-26 70.05 2 Sell* 70.05 70.10
08:20:55 - 22-Sep-26 70.05 1 Sell* 70.05 70.10
08:20:55 - 22-Sep-26 70.10 1 Buy* 70.05 70.10
08:20:35 - 22-Sep-26 70.10 8 Unknown* 70.05 70.10
08:20:36 - 22-Sep-26 70.05 12 Unknown* 70.05 70.10
08:20:37 - 22-Sep-26 70.10 15 Unknown* 70.05 70.10
08:20:35 - 22-Sep-26 70.10 1 Unknown* 70.05 70.10
08:20:35 - 22-Sep-26 70.10 4 Unknown* 70.05 70.10
08:20:35 - 22-Sep-26 70.05 6 Unknown* 70.05 70.10
08:20:35 - 22-Sep-26 70.05 1 Unknown* 70.05 70.10
08:20:35 - 22-Sep-26 70.05 4 Unknown* 70.05 70.10
08:20:35 - 22-Sep-26 70.05 7 Unknown* 70.05 70.10
08:20:37 - 22-Sep-26 70.10 16 Buy* 70.05 70.10
08:20:36 - 22-Sep-26 70.05 13 Sell* 70.05 70.10
Top Risers
Share Change
Itim Grou (ITIM)26.0026.83%
Forgent (FORG)0.008513.33%
Gemfields Grou. (GEM)3.509.37%
Kingfisher (KGF)333.709.16%
Chariot (CHAR)2.908.61%
Top Fallers
Share Change
Sunda Energy (SNDA)1.55-43.64%
Petro Matad (MATD)0.925-23.24%
Arkle Res (ARK)0.725-9.37%
Orosur Mining (OMI)20.50-9.29%
Fletcher King (FLK)33.00-8.33%
Top By Volume
Share Volume
Forgent (FORG)0.0085211,660,877
Nativo Resources (NTVO)0.415160,535,549
Premier African Minerals (PREM)0.00625147,131,556
Buccaneer Ergy (BUCE)0.01285,115,799
Tower Resources (TRP)0.013564,347,628

Copyright © 2026 - 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.