Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Magnite Ord (0A99) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $11.84 SI Trade
 19:01:37 - 02-Apr-26
Unknown* 2 $11.86 SI Trade
 19:01:17 - 02-Apr-26
Unknown* 0 $11.86 SI Trade
 19:00:17 - 02-Apr-26
Unknown* 38 $11.90 SI Trade
 18:35:41 - 02-Apr-26
Unknown* 42 $11.89 SI Trade
 18:35:13 - 02-Apr-26
Unknown* 1 $11.8992 OTC Trade
 18:19:00 - 02-Apr-26
Unknown* 1 $11.92 SI Trade
 18:15:57 - 02-Apr-26
Unknown* 0 $11.95 SI Trade
 17:05:10 - 02-Apr-26
Unknown* 1 $11.95 SI Trade
 17:05:10 - 02-Apr-26
Unknown* 0 $11.88 SI Trade
 16:22:13 - 02-Apr-26
Unknown* 3 $11.90 OTC Trade
 16:18:45 - 02-Apr-26
Unknown* 5 $11.8414 Negotiated Trade
OTC Trade
 16:03:10 - 02-Apr-26
Unknown* 24 $11.87 SI Trade
 15:56:33 - 02-Apr-26
Unknown* 1 $11.80 OTC Trade
 15:43:54 - 02-Apr-26
Unknown* 1 $11.885 OTC Trade
 15:39:16 - 02-Apr-26
Unknown* 4 $11.73 SI Trade
 15:25:22 - 02-Apr-26
Unknown* 330 $11.8152 OTC Trade
 15:18:28 - 02-Apr-26
Unknown* 0 $11.78 SI Trade
 15:16:50 - 02-Apr-26
Unknown* 1 $11.646 OTC Trade
 14:33:15 - 02-Apr-26
Unknown* 1 $11.6479 OTC Trade
 14:32:55 - 02-Apr-26
Unknown* 1 $11.6473 OTC Trade
 14:32:49 - 02-Apr-26
Unknown* 1 $11.6474 OTC Trade
 14:32:41 - 02-Apr-26
Unknown* 618 $11.5822 OTC Trade
 14:30:39 - 02-Apr-26
Unknown* 0 $11.77 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 1 $11.77 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 8 $11.60 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 1 $11.77 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $11.77 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $11.77 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $11.77 SI Trade
 20:41:30 - 01-Apr-26
Unknown* 0 $11.77 SI Trade
 20:22:59 - 01-Apr-26
Unknown* 0 $11.76 SI Trade
 20:22:52 - 01-Apr-26
Unknown* 0 $11.70 OTC Trade
 19:46:45 - 01-Apr-26
Unknown* 0 $11.91 SI Trade
 18:27:14 - 01-Apr-26
Unknown* 200 $11.97 OTC Trade
 18:17:56 - 01-Apr-26
Unknown* 200 $12.0187 OTC Trade
 18:12:41 - 01-Apr-26
Unknown* 2,065 $11.86486 Currency Conversion
Negotiated Trade
 18:01:55 - 01-Apr-26
Unknown* 0 $11.84 SI Trade
 16:57:36 - 01-Apr-26
Unknown* 2 $11.83 SI Trade
 16:17:42 - 01-Apr-26
Unknown* 0 $11.77 SI Trade
 15:43:23 - 01-Apr-26
Unknown* 0 $11.77 SI Trade
 15:43:21 - 01-Apr-26
Unknown* 2 $11.73 SI Trade
 15:25:49 - 01-Apr-26
Unknown* 40 $11.67 SI Trade
 15:05:49 - 01-Apr-26
Unknown* 0 $11.71 SI Trade
 15:05:48 - 01-Apr-26
Unknown* 0 $11.62 OTC Trade
 14:50:58 - 01-Apr-26
Unknown* 5 $11.60 SI Trade
 14:48:32 - 01-Apr-26
Unknown* 15 $11.60 SI Trade
 14:48:32 - 01-Apr-26
Unknown* 0 $11.67 SI Trade
 14:47:47 - 01-Apr-26
Unknown* 40 $11.91 SI Trade
 14:40:04 - 01-Apr-26
Unknown* 9 $11.9481 OTC Trade
 14:39:54 - 01-Apr-26
Unknown* 0 $12.15 SI Trade
 14:30:55 - 01-Apr-26
Unknown* 0 $12.25 SI Trade
 14:30:04 - 01-Apr-26
Unknown* 0 $12.25 SI Trade
 14:30:04 - 01-Apr-26
Unknown* 0 $11.93 SI Trade
 14:30:04 - 01-Apr-26
Unknown* 12 $12.07 Negotiated Trade
OTC Trade
 14:30:01 - 01-Apr-26
Unknown* 2 $11.85 SI Trade
 09:23:48 - 01-Apr-26
Unknown* 12 $11.92 SI Trade
 09:00:00 - 01-Apr-26
Unknown* 20 $11.938 OTC Trade
 20:52:25 - 31-Mar-26
Unknown* 123 $11.96 SI Trade
 20:52:15 - 31-Mar-26
Unknown* 6 $11.89 OTC Trade
 20:44:56 - 31-Mar-26
Unknown* 400 $11.87 OTC Trade
 19:57:31 - 31-Mar-26
Unknown* 0 $11.91 SI Trade
 19:46:57 - 31-Mar-26
Unknown* 66 $11.88 SI Trade
 19:41:21 - 31-Mar-26
Unknown* 21 $11.8869 OTC Trade
 19:40:05 - 31-Mar-26
Unknown* 0 $11.86 SI Trade
 19:03:42 - 31-Mar-26
Unknown* 168 $11.845 OTC Trade
 18:51:02 - 31-Mar-26
Unknown* 0 $11.91 SI Trade
 18:32:15 - 31-Mar-26
Unknown* 100 $11.896 OTC Trade
 18:26:24 - 31-Mar-26
Unknown* 0 $11.90 OTC Trade
 17:59:24 - 31-Mar-26
Unknown* 13 $11.9009 OTC Trade
 17:59:24 - 31-Mar-26
Unknown* 0 $11.87 SI Trade
 17:47:02 - 31-Mar-26
Unknown* 98 $11.9149 Negotiated Trade
OTC Trade
 17:45:49 - 31-Mar-26
Unknown* 0 $11.99 OTC Trade
 17:41:45 - 31-Mar-26
Unknown* 5 $11.84 OTC Trade
 17:39:50 - 31-Mar-26
Unknown* 0 $11.71 SI Trade
 17:21:50 - 31-Mar-26
Unknown* 0 $11.69 SI Trade
 17:06:07 - 31-Mar-26
Unknown* 2 $11.72 SI Trade
 16:03:55 - 31-Mar-26
Unknown* 4 $11.82 SI Trade
 15:35:09 - 31-Mar-26
Unknown* 6 $11.82 SI Trade
 15:34:27 - 31-Mar-26
Unknown* 11 $11.80 SI Trade
 15:33:45 - 31-Mar-26
Unknown* 0 $11.90 SI Trade
 15:14:54 - 31-Mar-26
Unknown* 0 $11.91 SI Trade
 15:14:41 - 31-Mar-26
Unknown* 5 $11.855 OTC Trade
 15:13:23 - 31-Mar-26
Unknown* 3 $11.86 SI Trade
 15:07:32 - 31-Mar-26
Unknown* 9 $11.90 SI Trade
 15:01:51 - 31-Mar-26
Unknown* 30 $11.925 OTC Trade
 15:01:47 - 31-Mar-26
Unknown* 1 $12.00 SI Trade
 14:54:14 - 31-Mar-26
Unknown* 0 $12.00 SI Trade
 14:52:14 - 31-Mar-26
Unknown* 0 $12.00 OTC Trade
 14:50:59 - 31-Mar-26
Unknown* 0 $12.00 OTC Trade
 14:50:57 - 31-Mar-26
Unknown* 0 $12.00 OTC Trade
 14:50:57 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:42:56 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:42:56 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:42:56 - 31-Mar-26
Unknown* 4 $11.85 SI Trade
 14:42:56 - 31-Mar-26
Unknown* 2 $11.85 SI Trade
 14:42:56 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:42:56 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:42:56 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:42:56 - 31-Mar-26
Unknown* 4 $11.74 OTC Trade
 14:34:11 - 31-Mar-26
Unknown* 1 $11.74 OTC Trade
 14:34:11 - 31-Mar-26
Unknown* 14 $11.74 OTC Trade
 14:34:11 - 31-Mar-26
Unknown* 50 $11.74 OTC Trade
 14:34:11 - 31-Mar-26
Unknown* 66 $11.85 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 5 $11.85 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 0 $11.85 SI Trade
 14:30:01 - 31-Mar-26
Unknown* 1 $11.61 SI Trade
 10:17:58 - 31-Mar-26
Unknown* 0 $11.91 SI Trade
 09:00:05 - 31-Mar-26
Unknown* 1 $11.68 SI Trade
 09:00:05 - 31-Mar-26
Unknown* 0 $11.68 SI Trade
 09:00:05 - 31-Mar-26
Unknown* 1 $11.65 OTC Trade
 06:21:08 - 31-Mar-26
Unknown* 10 $11.57 SI Trade
 20:59:47 - 30-Mar-26
Unknown* 0 $11.57 SI Trade
 20:55:11 - 30-Mar-26
Unknown* 17 $11.56 SI Trade
 20:50:28 - 30-Mar-26
Unknown* 0 $11.56 SI Trade
 20:50:28 - 30-Mar-26
Unknown* 0 $11.55 SI Trade
 20:47:06 - 30-Mar-26
Unknown* 1 $11.55 SI Trade
 20:45:10 - 30-Mar-26
Unknown* 0 $11.55 SI Trade
 20:45:10 - 30-Mar-26
Unknown* 5 $11.505 OTC Trade
 20:37:43 - 30-Mar-26
Unknown* 0 $11.51 SI Trade
 20:26:26 - 30-Mar-26
Unknown* 200 $11.505 OTC Trade
 20:26:13 - 30-Mar-26
Unknown* 12 $11.51 SI Trade
 20:11:25 - 30-Mar-26
Unknown* 3 $11.57 SI Trade
 19:55:46 - 30-Mar-26
Unknown* 1 $11.57 SI Trade
 19:36:15 - 30-Mar-26
Unknown* 1 $11.59 SI Trade
 18:42:56 - 30-Mar-26
Unknown* 5 $11.60 SI Trade
 18:24:16 - 30-Mar-26
Unknown* 7 $11.6064 OTC Trade
 18:20:35 - 30-Mar-26
Unknown* 0 $11.59 OTC Trade
 17:54:39 - 30-Mar-26
Unknown* 1 $11.65 SI Trade
 17:30:49 - 30-Mar-26
Unknown* 0 $11.71 SI Trade
 16:46:42 - 30-Mar-26
Unknown* 20 $11.73 SI Trade
 16:27:52 - 30-Mar-26
Unknown* 5 $11.6779 OTC Trade
 16:23:03 - 30-Mar-26
Unknown* 0 $11.65 SI Trade
 15:59:18 - 30-Mar-26
Unknown* 12 $11.705 OTC Trade
 15:05:57 - 30-Mar-26
Unknown* 1 $11.705 OTC Trade
 15:05:57 - 30-Mar-26
Unknown* 2 $11.79 SI Trade
 15:04:01 - 30-Mar-26
Unknown* 0 $11.75 SI Trade
 15:01:33 - 30-Mar-26
Unknown* 0 $11.77 SI Trade
 15:00:28 - 30-Mar-26
Unknown* 3 $11.81 SI Trade
 14:59:44 - 30-Mar-26
Unknown* 12 $11.80 SI Trade
 14:59:24 - 30-Mar-26
Unknown* 1 $11.80 SI Trade
 14:56:08 - 30-Mar-26
Unknown* 14 $11.78 SI Trade
 14:53:33 - 30-Mar-26
Unknown* 0 $11.77 OTC Trade
 14:51:17 - 30-Mar-26
Unknown* 58 $11.7853 OTC Trade
 14:40:54 - 30-Mar-26
Unknown* 150 $11.75 OTC Trade
 14:38:49 - 30-Mar-26
Unknown* 80 $11.748 OTC Trade
 14:35:54 - 30-Mar-26
Unknown* 0 $11.73 SI Trade
 14:34:42 - 30-Mar-26
Unknown* 8 $11.74 SI Trade
 14:34:17 - 30-Mar-26
Unknown* 0 $11.74 SI Trade
 14:34:17 - 30-Mar-26
Unknown* 0 $11.80 SI Trade
 14:32:35 - 30-Mar-26
Unknown* 0 $11.73 SI Trade
 14:32:10 - 30-Mar-26
Unknown* 2 $11.73 SI Trade
 14:32:10 - 30-Mar-26
Unknown* 0 $11.73 SI Trade
 14:32:10 - 30-Mar-26
Unknown* 0 $11.73 SI Trade
 14:32:10 - 30-Mar-26
Unknown* 0 $11.73 SI Trade
 14:32:10 - 30-Mar-26
Unknown* 2 $11.73 SI Trade
 14:32:10 - 30-Mar-26
Unknown* 114 $11.73 SI Trade
 14:32:10 - 30-Mar-26
Unknown* 156 $11.73 SI Trade
 14:32:07 - 30-Mar-26
Unknown* 156 $11.73 SI Trade
 14:31:34 - 30-Mar-26
Unknown* 156 $11.73 SI Trade
 14:31:28 - 30-Mar-26
Unknown* 42 $11.73 SI Trade
 14:31:26 - 30-Mar-26
Unknown* 42 $11.68 SI Trade
 14:31:23 - 30-Mar-26
Unknown* 42 $11.625 OTC Trade
 14:31:23 - 30-Mar-26
Unknown* 42 $11.625 OTC Trade
 14:31:22 - 30-Mar-26
Unknown* 42 $11.68 SI Trade
 14:31:21 - 30-Mar-26
Unknown* 27 $11.68 SI Trade
 14:31:14 - 30-Mar-26
Unknown* 0 $11.72 OTC Trade
 14:30:25 - 30-Mar-26
Unknown* 4 $11.72 OTC Trade
 14:30:24 - 30-Mar-26
Unknown* 27 $11.84 SI Trade
 14:30:06 - 30-Mar-26
Unknown* 1 $11.84 SI Trade
 14:30:06 - 30-Mar-26
Unknown* 0 $11.84 SI Trade
 14:30:06 - 30-Mar-26
Unknown* 4 $11.84 SI Trade
 14:30:05 - 30-Mar-26
Unknown* 0 $11.84 SI Trade
 14:30:05 - 30-Mar-26
Unknown* 0 $11.84 SI Trade
 14:30:05 - 30-Mar-26
Unknown* 14 $11.84 SI Trade
 14:30:05 - 30-Mar-26
Unknown* 0 $11.84 SI Trade
 14:30:05 - 30-Mar-26
Unknown* 0 $11.84 SI Trade
 14:30:05 - 30-Mar-26
Unknown* 2 $11.56 SI Trade
 14:30:05 - 30-Mar-26
Unknown* 0 $11.84 SI Trade
 14:30:05 - 30-Mar-26
Unknown* 0 $11.80 SI Trade
 10:13:29 - 30-Mar-26
Unknown* 8 $11.85 SI Trade
 09:25:51 - 30-Mar-26
Unknown* 10 $11.88 SI Trade
 09:25:40 - 30-Mar-26
Unknown* 0 $11.46 SI Trade
 19:08:43 - 27-Mar-26
Unknown* 5 $11.47 SI Trade
 18:31:36 - 27-Mar-26
Unknown* 1 $11.43 SI Trade
 18:06:41 - 27-Mar-26
Unknown* 100 $11.431 OTC Trade
 18:04:01 - 27-Mar-26
Unknown* 5 $11.46 SI Trade
 17:43:34 - 27-Mar-26
Unknown* 2 $11.47 SI Trade
 17:35:55 - 27-Mar-26
Unknown* 10 $11.5322 Currency Conversion
Negotiated Trade
 16:59:00 - 27-Mar-26
Unknown* 56 $11.51912 Currency Conversion
Negotiated Trade
 16:56:34 - 27-Mar-26
Unknown* 20 $11.48 OTC Trade
 16:46:12 - 27-Mar-26
Unknown* 0 $11.52 SI Trade
 16:35:53 - 27-Mar-26
Unknown* 1 $11.4991 OTC Trade
 16:23:31 - 27-Mar-26
Unknown* 15 $11.495 OTC Trade
 16:22:01 - 27-Mar-26
Unknown* 15 $11.495 OTC Trade
 16:22:01 - 27-Mar-26
Unknown* 1 $11.49 OTC Trade
 16:20:31 - 27-Mar-26
Unknown* 0 $11.51 OTC Trade
 16:11:55 - 27-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50