Shares Magazine
82.35p+1.05 (+1.29%)15 Sep 2025, 14:38
Itv PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Sep 15, 2025 | 14:40:00 | 82.40p | 1 | £0.82 |
| Sep 15, 2025 | 14:39:12 | 82.30p | 27 | £22.22 |
| Sep 15, 2025 | 14:39:11 | 82.36p | 10,000 | £8,235.60 |
| Sep 15, 2025 | 14:38:21 | 82.35p | 693 | £570.69 |
| Sep 15, 2025 | 14:38:21 | 82.35p | 300 | £247.05 |
| Sep 15, 2025 | 14:36:10 | 82.36p | 2,000 | £1,647.12 |
| Sep 15, 2025 | 14:36:09 | 82.34p | 4,612 | £3,797.29 |
| Sep 15, 2025 | 14:35:27 | 82.30p | 128 | £105.34 |
| Sep 15, 2025 | 14:35:27 | 82.30p | 3,152 | £2,594.10 |
| Sep 15, 2025 | 14:34:28 | 82.20p | 166 | £136.45 |
| Sep 15, 2025 | 14:34:28 | 82.20p | 142 | £116.72 |
| Sep 15, 2025 | 14:34:28 | 82.20p | 234 | £192.35 |
| Sep 15, 2025 | 14:34:28 | 82.20p | 1,151 | £946.12 |
| Sep 15, 2025 | 14:34:00 | 82.20p | 2 | £1.64 |
| Sep 15, 2025 | 14:33:12 | 82.20p | 970 | £797.34 |
| Sep 15, 2025 | 14:33:09 | 82.25p | 8 | £6.58 |
| Sep 15, 2025 | 14:32:28 | 82.20p | 7 | £5.75 |
| Sep 15, 2025 | 14:31:21 | 82.30p | 1,151 | £947.27 |
| Sep 15, 2025 | 14:31:21 | 82.30p | 235 | £193.41 |
| Sep 15, 2025 | 14:31:21 | 82.30p | 148 | £121.80 |
| Sep 15, 2025 | 14:31:21 | 82.30p | 11 | £9.05 |
| Sep 15, 2025 | 14:31:21 | 82.30p | 124 | £102.05 |
| Sep 15, 2025 | 14:31:21 | 82.30p | 2,711 | £2,231.15 |
| Sep 15, 2025 | 14:31:21 | 82.30p | 2,541 | £2,091.24 |
| Sep 15, 2025 | 14:30:51 | 82.25p | 1,151 | £946.70 |
| Sep 15, 2025 | 14:30:51 | 82.25p | 1,649 | £1,356.30 |
| Sep 15, 2025 | 14:30:35 | 82.30p | 176 | £144.85 |
| Sep 15, 2025 | 14:30:21 | 82.20p | 3,400 | £2,794.80 |
| Sep 15, 2025 | 14:30:21 | 82.20p | 3,821 | £3,140.86 |
| Sep 15, 2025 | 14:30:21 | 82.20p | 1,151 | £946.12 |
| Sep 15, 2025 | 14:30:21 | 82.20p | 1,969 | £1,618.52 |
| Sep 15, 2025 | 14:30:21 | 82.20p | 1,813 | £1,490.29 |
| Sep 15, 2025 | 14:30:18 | 82.30p | 3,821 | £3,144.68 |
| Sep 15, 2025 | 14:30:13 | 82.40p | 265 | £218.36 |
| Sep 15, 2025 | 14:30:13 | 82.40p | 5,421 | £4,466.90 |
| Sep 15, 2025 | 14:30:13 | 82.40p | 34 | £28.02 |
| Sep 15, 2025 | 14:29:36 | 82.45p | 2,961 | £2,441.34 |
| Sep 15, 2025 | 14:29:36 | 82.45p | 1,234 | £1,017.43 |
| Sep 15, 2025 | 14:29:10 | 82.50p | 1,969 | £1,624.43 |
| Sep 15, 2025 | 14:29:07 | 82.54p | 1,000 | £825.40 |
| Sep 15, 2025 | 14:29:05 | 82.55p | 888 | £733.00 |
| Sep 15, 2025 | 14:28:59 | 82.60p | 1,200 | £991.20 |
| Sep 15, 2025 | 14:28:59 | 82.60p | 1,701 | £1,405.03 |
| Sep 15, 2025 | 14:28:53 | 82.55p | 1,222 | £1,008.76 |
| Sep 15, 2025 | 14:28:53 | 82.55p | 1,762 | £1,454.53 |
| Sep 15, 2025 | 14:28:51 | 82.45p | 5 | £4.12 |
| Sep 15, 2025 | 14:28:20 | 82.50p | 184 | £151.80 |
| Sep 15, 2025 | 14:28:20 | 82.50p | 967 | £797.78 |
| Sep 15, 2025 | 14:28:20 | 82.50p | 1,234 | £1,018.05 |
| Sep 15, 2025 | 14:28:12 | 82.50p | 1,482 | £1,222.65 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 92.90 | 11.39 |
| Goodwin PLC | 10,950.00 | 4.78 |
| Sainsbury (J) PLC | 321.60 | 4.69 |
| Centrica PLC | 166.02 | 3.53 |
| Vistry Group PLC | 608.80 | 3.33 |
| Wh Smith PLC | 688.00 | 3.15 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,123.00 | -3.61 |
| Plus500 LTD | 3,052.00 | -3.66 |
| Bloomsbury Publishing PLC | 491.00 | -3.54 |
| Carnival PLC | 2,077.00 | -3.53 |
| Blackrock World Mining Trust PLC | 607.00 | -3.04 |
| Ithaca Energy PLC | 185.80 | -3.13 |