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* 1 $20.54 OTC Trade
 19:08:54 - 04-Aug-26
Unknown* 1 $20.54 OTC Trade
 19:08:48 - 04-Aug-26
Unknown* 2 $20.54 OTC Trade
 19:08:37 - 04-Aug-26
Unknown* 150 $20.51 SI Trade
 18:54:59 - 04-Aug-26
Unknown* 2 $20.52 SI Trade
 18:54:38 - 04-Aug-26
Unknown* 28 $20.44 SI Trade
 18:25:46 - 04-Aug-26
Unknown* 65 $20.40 SI Trade
 18:23:19 - 04-Aug-26
Unknown* 32 $20.43 SI Trade
 18:03:20 - 04-Aug-26
Unknown* 9 $20.39 SI Trade
 18:02:50 - 04-Aug-26
Unknown* 0 $20.38 SI Trade
 17:46:15 - 04-Aug-26
Unknown* 1 $20.36 OTC Trade
 17:29:05 - 04-Aug-26
Unknown* 0 $20.34 SI Trade
 17:24:07 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 0 $20.34 OTC Trade
 17:00:10 - 04-Aug-26
Unknown* 1 $20.44 OTC Trade
 16:15:12 - 04-Aug-26
Unknown* 1 $20.44 OTC Trade
 16:15:12 - 04-Aug-26
Unknown* 1 $20.37 SI Trade
 16:00:39 - 04-Aug-26
Unknown* 2 $20.36 SI Trade
 15:53:55 - 04-Aug-26
Unknown* 0 $20.49 SI Trade
 15:28:52 - 04-Aug-26
Unknown* 1 $20.42 SI Trade
 15:18:32 - 04-Aug-26
Unknown* 2 $20.41 SI Trade
 15:17:12 - 04-Aug-26
Unknown* 0 $20.39 SI Trade
 15:07:23 - 04-Aug-26
Unknown* 45 $20.39 SI Trade
 15:06:35 - 04-Aug-26
Unknown* 2 $20.40 SI Trade
 14:59:59 - 04-Aug-26
Unknown* 1 $20.30 SI Trade
 14:52:18 - 04-Aug-26
Unknown* 23 $20.11 OTC Trade
 14:46:20 - 04-Aug-26
Unknown* 11 $20.08 OTC Trade
 14:46:14 - 04-Aug-26
Unknown* 32 $20.05 OTC Trade
 14:46:09 - 04-Aug-26
Unknown* 32 $20.08 OTC Trade
 14:46:03 - 04-Aug-26
Unknown* 2 $20.08 OTC Trade
 14:45:57 - 04-Aug-26
Unknown* 0 $20.19 SI Trade
 14:45:56 - 04-Aug-26
Unknown* 42 $20.08 OTC Trade
 14:45:50 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 31 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 OTC Trade
 14:43:48 - 04-Aug-26
Unknown* 0 $20.15 SI Trade
 14:43:48 - 04-Aug-26
Unknown* 1 $20.19 SI Trade
 14:42:03 - 04-Aug-26
Unknown* 2 $20.12859 Currency Conversion
Negotiated Trade
 14:40:43 - 04-Aug-26
Unknown* 2 $20.16 SI Trade
 14:38:35 - 04-Aug-26
Unknown* 200 $20.10 OTC Trade
 14:38:09 - 04-Aug-26
Unknown* 1 $19.84 SI Trade
 14:31:21 - 04-Aug-26
Unknown* 0 $19.68 OTC Trade
 14:30:02 - 04-Aug-26
Unknown* 5 $19.68 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $20.00 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $19.60 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 7 $19.60 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 1 $19.60 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $19.60 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 1 $19.60 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $20.00 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 0 $20.00 SI Trade
 14:30:01 - 04-Aug-26
Unknown* 2 $19.57 SI Trade
 11:46:07 - 04-Aug-26
Unknown* 2 $19.90 SI Trade
 09:23:10 - 04-Aug-26
Unknown* 2 $19.60 SI Trade
 23:09:59 - 03-Aug-26
Unknown* 100 $19.585 OTC Trade
 20:56:03 - 03-Aug-26
Unknown* 800 $19.585 OTC Trade
 20:56:03 - 03-Aug-26
Unknown* 1,000 $19.612 OTC Trade
 20:15:46 - 03-Aug-26
Unknown* 47 $19.66 SI Trade
 20:06:09 - 03-Aug-26
Unknown* 11 $19.66 SI Trade
 20:04:41 - 03-Aug-26
Unknown* 0 $19.66 OTC Trade
 20:03:41 - 03-Aug-26
Unknown* 2 $19.60 SI Trade
 17:50:53 - 03-Aug-26
Unknown* 1 $19.61 SI Trade
 17:50:31 - 03-Aug-26
Unknown* 509 $19.61 OTC Trade
 17:50:28 - 03-Aug-26
Unknown* 9 $19.50 OTC Trade
 17:07:43 - 03-Aug-26
Unknown* 22 $19.5805 OTC Trade
 16:59:38 - 03-Aug-26
Unknown* 0 $19.59 OTC Trade
 16:24:25 - 03-Aug-26
Unknown* 15 $19.54 OTC Trade
 16:14:38 - 03-Aug-26
Unknown* 0 $19.67 SI Trade
 15:45:20 - 03-Aug-26
Unknown* 0 $19.52 SI Trade
 15:34:48 - 03-Aug-26
Unknown* 0 $19.66 SI Trade
 15:30:08 - 03-Aug-26
Unknown* 0 $19.59 SI Trade
 15:20:50 - 03-Aug-26
Unknown* 34 $19.67 SI Trade
 15:13:21 - 03-Aug-26
Unknown* 0 $19.76 OTC Trade
 15:02:13 - 03-Aug-26
Unknown* 0 $19.98 SI Trade
 14:47:49 - 03-Aug-26
Unknown* 2 $19.98 SI Trade
 14:47:36 - 03-Aug-26
Unknown* 0 $19.93 SI Trade
 14:39:34 - 03-Aug-26
Unknown* 0 $19.30 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 0 $19.38 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 0 $19.38 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 0 $19.38 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 0 $19.30 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 0 $19.38 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 1 $19.38 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 3 $19.38 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 0 $19.38 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 0 $19.30 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 6 $19.30 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 0 $19.38 SI Trade
 14:30:02 - 03-Aug-26
Unknown* 101 $19.31 SI Trade
 12:00:51 - 03-Aug-26
Unknown* 20 $19.17 SI Trade
 09:29:24 - 03-Aug-26
Unknown* 34 $19.26134 Currency Conversion
Negotiated Trade
 20:43:29 - 31-Jul-26
Unknown* 35 $19.32017 Currency Conversion
Negotiated Trade
 20:27:02 - 31-Jul-26
Unknown* 4 $19.34 SI Trade
 18:20:00 - 31-Jul-26
Unknown* 42 $19.29 SI Trade
 18:04:07 - 31-Jul-26
Unknown* 0 $19.04 SI Trade
 16:25:21 - 31-Jul-26
Unknown* 45 $19.0326 OTC Trade
 16:20:29 - 31-Jul-26
Unknown* 45 $19.0326 OTC Trade
 16:20:23 - 31-Jul-26
Unknown* 0 $19.04 OTC Trade
 16:11:19 - 31-Jul-26
Unknown* 30 $19.068 OTC Trade
 16:00:24 - 31-Jul-26
Unknown* 15 $19.0605 OTC Trade
 15:59:13 - 31-Jul-26
Unknown* 0 $19.15 SI Trade
 15:38:16 - 31-Jul-26
Unknown* 0 $19.17 SI Trade
 15:31:08 - 31-Jul-26
Unknown* 1 $19.14 SI Trade
 15:24:34 - 31-Jul-26
Unknown* 1 $19.16 SI Trade
 15:21:05 - 31-Jul-26
Unknown* 47 $19.2371 OTC Trade
 15:09:53 - 31-Jul-26
Unknown* 3 $19.18 SI Trade
 15:00:52 - 31-Jul-26
Unknown* 0 $19.48 SI Trade
 14:42:31 - 31-Jul-26
Unknown* 0 $19.52 SI Trade
 14:41:01 - 31-Jul-26
Unknown* 1 $19.41 SI Trade
 14:38:54 - 31-Jul-26
Unknown* 0 $19.23 SI Trade
 14:36:07 - 31-Jul-26
Unknown* 1 $19.22815 OTC Trade
 14:30:42 - 31-Jul-26
Unknown* 0 $19.39 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 3 $19.39 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 2 $19.39 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 1 $18.84 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 10 $19.39 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 1 $19.39 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 2 $18.84 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 0 $19.39 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 1 $18.84 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 0 $18.84 SI Trade
 14:30:34 - 31-Jul-26
Unknown* 2 $19.22 OTC Trade
 14:30:10 - 31-Jul-26
Unknown* 6 $19.34 SI Trade
 20:42:20 - 30-Jul-26
Unknown* 30 $19.272 OTC Trade
 20:26:50 - 30-Jul-26
Unknown* 0 $19.38 SI Trade
 19:23:38 - 30-Jul-26
Unknown* 0 $19.40 SI Trade
 18:50:35 - 30-Jul-26
Unknown* 0 $19.32 SI Trade
 18:39:40 - 30-Jul-26
Unknown* 4 $19.40 OTC Trade
 18:28:56 - 30-Jul-26
Unknown* 5 $19.40 OTC Trade
 18:28:50 - 30-Jul-26
Unknown* 3 $19.39 OTC Trade
 18:28:36 - 30-Jul-26
Unknown* 1 $19.30 OTC Trade
 18:00:25 - 30-Jul-26
Unknown* 1 $19.30 OTC Trade
 18:00:20 - 30-Jul-26
Unknown* 1 $19.30 OTC Trade
 18:00:14 - 30-Jul-26
Unknown* 1 $19.27 OTC Trade
 17:50:44 - 30-Jul-26
Unknown* 2 $19.27 OTC Trade
 17:50:39 - 30-Jul-26
Unknown* 0 $19.21 OTC Trade
 17:39:52 - 30-Jul-26
Unknown* 4 $19.21 SI Trade
 17:11:53 - 30-Jul-26
Unknown* 0 $19.31 SI Trade
 16:56:17 - 30-Jul-26
Unknown* 2 $19.23 OTC Trade
 16:53:18 - 30-Jul-26
Unknown* 0 $19.08 OTC Trade
 16:21:18 - 30-Jul-26
Unknown* 1 $19.08 OTC Trade
 16:21:18 - 30-Jul-26
Unknown* 1 $19.08 OTC Trade
 16:21:12 - 30-Jul-26
Unknown* 0 $19.08 OTC Trade
 16:21:12 - 30-Jul-26
Unknown* 4 $19.02 OTC Trade
 16:00:05 - 30-Jul-26
Unknown* 1 $18.95 SI Trade
 15:30:56 - 30-Jul-26
Unknown* 0 $19.00 SI Trade
 15:24:01 - 30-Jul-26
Unknown* 2 $19.11 SI Trade
 15:08:38 - 30-Jul-26
Unknown* 40 $19.14 SI Trade
 15:04:59 - 30-Jul-26
Unknown* 0 $19.32 SI Trade
 14:47:28 - 30-Jul-26
Unknown* 7 $19.27 SI Trade
 14:47:05 - 30-Jul-26
Unknown* 0 $19.27 SI Trade
 14:34:42 - 30-Jul-26
Unknown* 28 $19.41177 OTC Trade
 14:30:06 - 30-Jul-26
Unknown* 2 $19.14 SI Trade
 14:30:00 - 30-Jul-26
Unknown* 1 $19.14 SI Trade
 14:30:00 - 30-Jul-26
Unknown* 323 $19.505 OTC Trade
 14:30:00 - 30-Jul-26
Unknown* 0 $19.14 SI Trade
 14:30:00 - 30-Jul-26
Unknown* 0 $19.14 SI Trade
 14:30:00 - 30-Jul-26
Unknown* 116 $19.37 SI Trade
 22:57:28 - 29-Jul-26
Unknown* 5 $19.37 SI Trade
 22:57:28 - 29-Jul-26
Unknown* 10 $19.75 SI Trade
 20:48:12 - 29-Jul-26
Unknown* 0 $20.01 SI Trade
 20:17:54 - 29-Jul-26
Unknown* 0 $20.02 SI Trade
 20:11:15 - 29-Jul-26
Unknown* 4 $20.02 SI Trade
 19:04:47 - 29-Jul-26
Unknown* 4 $20.02 SI Trade
 19:00:57 - 29-Jul-26
Unknown* 65 $20.00 OTC Trade
 19:00:51 - 29-Jul-26
Unknown* 5 $19.98 SI Trade
 19:00:47 - 29-Jul-26
Unknown* 1 $19.77 SI Trade
 18:42:48 - 29-Jul-26
Unknown* 2 $19.73 SI Trade
 17:47:07 - 29-Jul-26
Unknown* 23 $19.86 SI Trade
 17:29:53 - 29-Jul-26
Unknown* 0 $19.76 SI Trade
 16:55:01 - 29-Jul-26
Unknown* 15 $19.7351 OTC Trade
 16:43:58 - 29-Jul-26
Unknown* 1 $19.72 OTC Trade
 16:39:43 - 29-Jul-26
FTSE 100 Latest
Value10,879.38
Change21.68