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
08:20:50 - 29-Apr-24 70.376 618 Sell* 70.35 70.45
08:13:23 - 29-Apr-24 70.50 11 Buy* 70.35 70.45
08:13:23 - 29-Apr-24 70.40 1,136 Sell* 70.40 70.50
08:13:23 - 29-Apr-24 70.40 1,404 Sell* 70.40 70.50
08:13:23 - 29-Apr-24 70.40 574 Sell* 70.40 70.50
08:09:30 - 29-Apr-24 70.34 4,144 Sell* 70.30 70.45
08:09:26 - 29-Apr-24 70.34 7,150 Sell* 70.30 70.45
08:09:19 - 29-Apr-24 70.45 5 Buy* 70.30 70.45
08:09:19 - 29-Apr-24 70.30 281 Sell* 70.30 70.45
08:08:39 - 29-Apr-24 70.383 2,103 Buy* 70.30 70.45
08:06:15 - 29-Apr-24 70.35 600 Buy* 70.30 70.35
08:06:08 - 29-Apr-24 70.341 24 Buy* 70.30 70.35
08:05:14 - 29-Apr-24 70.35 7 Buy* 70.30 70.35
08:03:58 - 29-Apr-24 70.30 963 Sell* 70.30 70.35
08:01:26 - 29-Apr-24 70.40 300 Buy* 70.25 70.40
07:57:40 - 29-Apr-24 70.40 70 Buy* 70.25 70.40
07:55:30 - 29-Apr-24 70.25 4,816 Buy* 70.20 70.25
07:55:30 - 29-Apr-24 70.25 9,500 Buy* 70.20 70.25
07:55:30 - 29-Apr-24 70.25 14,943 Buy* 70.20 70.25
07:55:30 - 29-Apr-24 70.25 2,225 Sell* 70.25 70.35
07:55:16 - 29-Apr-24 70.30 980 Sell* 70.30 70.35
07:54:26 - 29-Apr-24 70.35 345 Sell* 70.35 70.40
07:53:50 - 29-Apr-24 70.424 300 Buy* 70.35 70.45
07:52:24 - 29-Apr-24 70.35 634 Buy* 70.30 70.35
07:51:57 - 29-Apr-24 70.40 1 Buy* 70.25 70.40
07:51:57 - 29-Apr-24 70.25 907 Sell* 70.25 70.40
07:44:57 - 29-Apr-24 70.239 907 Sell* 70.20 70.35
07:44:55 - 29-Apr-24 70.319 25 Buy* 70.20 70.35
07:44:42 - 29-Apr-24 70.35 7 Buy* 70.20 70.35
07:43:51 - 29-Apr-24 70.30 1,875 Sell* 70.25 70.35
07:43:51 - 29-Apr-24 70.35 970 Sell* 70.35 70.40
07:41:42 - 29-Apr-24 70.25 2,283 Buy* 70.20 70.25
07:41:42 - 29-Apr-24 70.25 4,671 Sell* 70.25 70.40
07:41:42 - 29-Apr-24 70.25 4,430 Sell* 70.25 70.40
07:41:42 - 29-Apr-24 70.25 4,466 Sell* 70.25 70.40
07:41:42 - 29-Apr-24 70.25 150 Sell* 70.25 70.40
07:41:26 - 29-Apr-24 70.25 4,523 Sell* 70.25 70.45
07:41:26 - 29-Apr-24 70.25 4,671 Sell* 70.25 70.45
07:41:26 - 29-Apr-24 70.25 806 Sell* 70.25 70.45
07:38:51 - 29-Apr-24 70.371 121 Buy* 70.25 70.40
07:37:33 - 29-Apr-24 70.30 4,671 Buy* 70.10 70.30
07:37:33 - 29-Apr-24 70.30 933 Buy* 70.10 70.30
07:36:24 - 29-Apr-24 70.20 978 Buy* 70.15 70.20
07:36:24 - 29-Apr-24 70.20 3,027 Sell* 70.20 70.30
07:36:17 - 29-Apr-24 70.226 4,005 Sell* 70.20 70.30
07:36:04 - 29-Apr-24 70.25 2,115 Sell* 70.25 70.30
07:36:02 - 29-Apr-24 70.30 3,318 Sell* 70.30 70.40
07:36:02 - 29-Apr-24 70.30 1,442 Sell* 70.30 70.40
07:36:02 - 29-Apr-24 70.30 1,489 Sell* 70.30 70.40
07:35:21 - 29-Apr-24 70.375 976 Buy* 70.30 70.40
07:34:08 - 29-Apr-24 70.40 1 Buy* 70.30 70.40
07:32:36 - 29-Apr-24 70.30 1,875 Buy* 70.25 70.40
07:32:22 - 29-Apr-24 70.30 2 Buy* 70.15 70.40
07:32:09 - 29-Apr-24 70.15 50 Sell* 70.15 70.30
07:31:33 - 29-Apr-24 70.189 2,931 Sell* 70.15 70.30
07:31:18 - 29-Apr-24 70.228 99 Buy* 70.15 70.30
07:28:19 - 29-Apr-24 70.191 65 Sell* 70.15 70.25
07:26:53 - 29-Apr-24 70.15 1,875 Sell* 70.15 70.25
07:26:10 - 29-Apr-24 70.234 14 Buy* 70.15 70.25
07:25:33 - 29-Apr-24 70.20 4,761 Sell* 70.20 70.35
07:25:06 - 29-Apr-24 70.30 4,835 Sell* 70.30 70.40
07:25:06 - 29-Apr-24 70.30 1,600 Sell* 70.30 70.40
07:24:52 - 29-Apr-24 70.35 5 Buy* 70.25 70.40
07:24:52 - 29-Apr-24 70.35 4,671 Buy* 70.20 70.35
07:24:52 - 29-Apr-24 70.35 3,830 Buy* 70.20 70.35
07:23:49 - 29-Apr-24 70.299 1,406 Buy* 70.20 70.35
07:23:18 - 29-Apr-24 70.35 1 Buy* 70.20 70.35
07:23:18 - 29-Apr-24 70.35 3 Buy* 70.20 70.35
07:21:36 - 29-Apr-24 70.239 13,549 Sell* 70.20 70.35
07:21:33 - 29-Apr-24 70.20 46 Sell* 70.20 70.35
07:20:36 - 29-Apr-24 70.35 1 Buy* 70.20 70.35
07:19:58 - 29-Apr-24 70.35 4 Buy* 70.20 70.35
07:15:21 - 29-Apr-24 70.35 3 Buy* 70.20 70.35
07:15:18 - 29-Apr-24 70.25 2,543 Sell* 70.25 70.35
07:14:46 - 29-Apr-24 70.30 1,670 Sell* 70.30 70.45
07:14:46 - 29-Apr-24 70.35 992 Sell* 70.35 70.50
07:14:46 - 29-Apr-24 70.35 1,131 Sell* 70.35 70.50
07:14:46 - 29-Apr-24 70.60 432 Buy* 70.40 70.60
07:14:46 - 29-Apr-24 70.60 3,914 Buy* 70.40 70.60
07:14:46 - 29-Apr-24 70.60 3,100 Buy* 70.40 70.60
07:13:25 - 29-Apr-24 70.55 7 Buy* 70.25 70.55
07:11:49 - 29-Apr-24 70.55 4 Buy* 70.25 70.55
07:11:49 - 29-Apr-24 70.55 1 Buy* 70.25 70.55
07:12:11 - 29-Apr-24 70.325 699 Sell* 70.25 70.55
07:07:01 - 29-Apr-24 70.35 2 Sell* 70.25 70.55
07:07:01 - 29-Apr-24 70.35 4 Sell* 70.25 70.55
07:07:01 - 29-Apr-24 70.35 1 Sell* 70.25 70.55
07:07:01 - 29-Apr-24 70.35 1 Sell* 70.25 70.55
07:11:48 - 29-Apr-24 70.325 202 Sell* 70.25 70.55
07:10:42 - 29-Apr-24 70.25 17 Sell* 70.25 70.55
07:10:00 - 29-Apr-24 70.25 1,957 Sell* 70.25 70.55
07:09:56 - 29-Apr-24 70.325 486 Sell* 70.25 70.55
07:09:24 - 29-Apr-24 70.40 488 Buy* 70.20 70.40
07:09:24 - 29-Apr-24 70.40 19,000 Buy* 70.20 70.40
07:07:01 - 29-Apr-24 70.35 1 Buy* 70.15 70.40
07:07:01 - 29-Apr-24 70.15 778 Sell* 70.15 70.40
07:00:22 - 29-Apr-24 70.60 12 Unknown* 70.15 70.40
07:05:55 - 29-Apr-24 70.40 1 Buy* 70.15 70.40
07:00:23 - 29-Apr-24 71.00 9 Unknown* 70.05 70.40
07:05:39 - 29-Apr-24 70.137 3,000 Sell* 70.05 70.40
Top Risers
Share Change
Mosman Oil Gas (MSMN)0.02433.33%
Zenova Grp (ZED)2.3523.68%
Trellus Health. (TRLS)2.2518.42%
Keras Res (KRS)1.9518.18%
Phoenix Copper. (PXC)17.5017.65%
Top Fallers
Share Change
Petrofac (PFC)17.00-23.77%
Libertine Hold (LIB)3.50-17.65%
Biome Tech (BIOM)85.00-15%
Vast Res (VAST)0.37-14.94%
Aptamer Group (APTA)0.80-11.11%
Top By Volume
Share Volume
Mosman Oil Gas (MSMN)0.024496,104,962
Cap-xx (CPX)0.08492,249,311
Supply@me Cap (SYME)0.02781,179,752
Beacon Energy. (BCE)0.05551,692,626
Uk Oil & Gas (UKOG)0.031541,843,787

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.