ITV PLC (ITV) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/04/2026 | 15:30:01 | 74.50p | 10,020 | £7,464.90 | Off-book | Buy | SI |
| 09/04/2026 | 15:29:52 | 74.54p | 2,000 | £1,490.84 | Exchange | Buy | OFF |
| 09/04/2026 | 15:29:49 | 74.53p | 3,328 | £2,480.52 | Exchange | Buy | OFF |
| 09/04/2026 | 15:29:48 | 74.45p | 1 | £0.74 | Exchange | Sell | AT |
| 09/04/2026 | 15:29:40 | 74.55p | 50 | £37.27 | Off-book | Buy | SI |
| 09/04/2026 | 15:29:40 | 74.45p | 4,400 | £3,275.80 | Exchange | Unknown | AT |
| 09/04/2026 | 15:29:40 | 74.45p | 2,898 | £2,157.56 | Exchange | Sell | AT |
| 09/04/2026 | 15:29:34 | 74.55p | 7 | £5.22 | Off-book | Buy | SI |
| 09/04/2026 | 15:29:30 | 74.50p | 820 | £610.90 | Exchange | Unknown | AT |
| 09/04/2026 | 15:29:30 | 74.55p | 2,898 | £2,160.46 | Exchange | Buy | AT |
| 09/04/2026 | 15:29:30 | 74.55p | 4,400 | £3,280.20 | Exchange | Buy | AT |
| 09/04/2026 | 15:29:24 | 74.50p | 1,840 | £1,370.80 | Exchange | Unknown | AT |
| 09/04/2026 | 15:29:24 | 74.50p | 6 | £4.47 | Exchange | Unknown | AT |
| 09/04/2026 | 15:29:24 | 74.50p | 2,898 | £2,159.01 | Exchange | Buy | AT |
| 09/04/2026 | 15:29:08 | 74.53p | 2,136 | £1,592.07 | Exchange | Buy | OFF |
| 09/04/2026 | 15:29:00 | 74.55p | 1,400 | £1,043.70 | Off-book | Buy | SI |
| 09/04/2026 | 15:28:52 | 74.55p | 6 | £4.47 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:59 | 74.55p | 236 | £175.94 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:29 | 74.55p | 2 | £1.49 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:29 | 74.60p | 56 | £41.78 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:29 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:28 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:28 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:27 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:27 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:26 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:26 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:25 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:25 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:24 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:24 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:23 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:23 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:22 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:22 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:20 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:19 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:19 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:18 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:18 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:14 | 74.60p | 10 | £7.46 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:14 | 74.60p | 3 | £2.24 | Off-book | Buy | SI |
| 09/04/2026 | 15:26:59 | 74.60p | 3,550 | £2,648.30 | Off-book | Buy | SI |
| 09/04/2026 | 15:26:53 | 74.60p | 5,999 | £4,475.25 | Off-book | Buy | SI |
| 09/04/2026 | 15:26:50 | 74.55p | 127 | £94.68 | Exchange | Sell | AT |
| 09/04/2026 | 15:26:50 | 74.55p | 23 | £17.15 | Exchange | Sell | AT |
| 09/04/2026 | 15:26:50 | 74.60p | 1,120 | £835.52 | Off-book | Unknown | SI |
| 09/04/2026 | 15:26:50 | 74.60p | 623 | £464.76 | Exchange | Buy | AT |
| 09/04/2026 | 15:26:50 | 74.60p | 1,266 | £944.44 | Exchange | Buy | AT |
| 09/04/2026 | 15:26:50 | 74.60p | 2,898 | £2,161.91 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/04/2026 | 15:30:01 | 74.50p | 10,020 | £7,464.90 | Off-book | Buy | SI |
| 09/04/2026 | 15:29:52 | 74.54p | 2,000 | £1,490.84 | Exchange | Buy | OFF |
| 09/04/2026 | 15:29:49 | 74.53p | 3,328 | £2,480.52 | Exchange | Buy | OFF |
| 09/04/2026 | 15:29:48 | 74.45p | 1 | £0.74 | Exchange | Sell | AT |
| 09/04/2026 | 15:29:40 | 74.55p | 50 | £37.27 | Off-book | Buy | SI |
| 09/04/2026 | 15:29:40 | 74.45p | 4,400 | £3,275.80 | Exchange | Unknown | AT |
| 09/04/2026 | 15:29:40 | 74.45p | 2,898 | £2,157.56 | Exchange | Sell | AT |
| 09/04/2026 | 15:29:34 | 74.55p | 7 | £5.22 | Off-book | Buy | SI |
| 09/04/2026 | 15:29:30 | 74.50p | 820 | £610.90 | Exchange | Unknown | AT |
| 09/04/2026 | 15:29:30 | 74.55p | 2,898 | £2,160.46 | Exchange | Buy | AT |
| 09/04/2026 | 15:29:30 | 74.55p | 4,400 | £3,280.20 | Exchange | Buy | AT |
| 09/04/2026 | 15:29:24 | 74.50p | 1,840 | £1,370.80 | Exchange | Unknown | AT |
| 09/04/2026 | 15:29:24 | 74.50p | 6 | £4.47 | Exchange | Unknown | AT |
| 09/04/2026 | 15:29:24 | 74.50p | 2,898 | £2,159.01 | Exchange | Buy | AT |
| 09/04/2026 | 15:29:08 | 74.53p | 2,136 | £1,592.07 | Exchange | Buy | OFF |
| 09/04/2026 | 15:29:00 | 74.55p | 1,400 | £1,043.70 | Off-book | Buy | SI |
| 09/04/2026 | 15:28:52 | 74.55p | 6 | £4.47 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:59 | 74.55p | 236 | £175.94 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:29 | 74.55p | 2 | £1.49 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:29 | 74.60p | 56 | £41.78 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:29 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:28 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:28 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:27 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:27 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:26 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:26 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:25 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:25 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:24 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:24 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:23 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:23 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:22 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:22 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:20 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:19 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:19 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:18 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:18 | 74.55p | 1 | £0.75 | Off-book | Unknown | SI |
| 09/04/2026 | 15:27:14 | 74.60p | 10 | £7.46 | Off-book | Buy | SI |
| 09/04/2026 | 15:27:14 | 74.60p | 3 | £2.24 | Off-book | Buy | SI |
| 09/04/2026 | 15:26:59 | 74.60p | 3,550 | £2,648.30 | Off-book | Buy | SI |
| 09/04/2026 | 15:26:53 | 74.60p | 5,999 | £4,475.25 | Off-book | Buy | SI |
| 09/04/2026 | 15:26:50 | 74.55p | 127 | £94.68 | Exchange | Sell | AT |
| 09/04/2026 | 15:26:50 | 74.55p | 23 | £17.15 | Exchange | Sell | AT |
| 09/04/2026 | 15:26:50 | 74.60p | 1,120 | £835.52 | Off-book | Unknown | SI |
| 09/04/2026 | 15:26:50 | 74.60p | 623 | £464.76 | Exchange | Buy | AT |
| 09/04/2026 | 15:26:50 | 74.60p | 1,266 | £944.44 | Exchange | Buy | AT |
| 09/04/2026 | 15:26:50 | 74.60p | 2,898 | £2,161.91 | Exchange | Buy | AT |
