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!

Thales Ord (0IW5) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 2,200 €231.30 SI Trade
Suspected SELL Trade
 16:35:59 - 15-Dec-25
Unknown* 0 €231.80 SI Trade
 16:28:19 - 15-Dec-25
Unknown* 0 €231.80 OTC Trade
 16:28:15 - 15-Dec-25
Unknown* 0 €231.80 OTC Trade
 16:28:15 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 16:25:54 - 15-Dec-25
Unknown* 0 €231.80 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.80 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:25:36 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:25:22 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:25:12 - 15-Dec-25
Sell* 1 €231.50 SI Trade
 16:24:43 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:24:21 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 16:23:06 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:22:34 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:22:34 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 16:22:26 - 15-Dec-25
Unknown* 0 €231.50 SI Trade
 16:22:13 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:21:40 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:21:40 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:21:02 - 15-Dec-25
Unknown* 0 €231.80 OTC Trade
 16:20:49 - 15-Dec-25
Unknown* 0 €231.80 OTC Trade
 16:20:49 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:20:41 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:20:41 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:20:29 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:20:25 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:20:24 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:20:17 - 15-Dec-25
Unknown* 0 €231.80 OTC Trade
 16:19:41 - 15-Dec-25
Unknown* 0 €231.80 OTC Trade
 16:19:40 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 16:19:07 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 16:18:20 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 16:17:04 - 15-Dec-25
Unknown* 0 €231.80 SI Trade
 16:16:41 - 15-Dec-25
Unknown* 0 €231.80 SI Trade
 16:16:19 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:14:11 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 16:14:02 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:13:43 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:13:43 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:13:32 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:13:32 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:13:15 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 16:13:04 - 15-Dec-25
Unknown* 0 €231.50 SI Trade
 16:12:58 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:12:58 - 15-Dec-25
Unknown* 0 €231.50 SI Trade
 16:12:28 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 16:11:15 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 16:08:22 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 16:08:01 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 16:07:46 - 15-Dec-25
Unknown* 0 €231.80 SI Trade
 16:07:02 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 16:06:28 - 15-Dec-25
Unknown* 0 €232.00 SI Trade
 16:05:38 - 15-Dec-25
Unknown* 0 €231.80 SI Trade
 16:05:36 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:04:07 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:03:57 - 15-Dec-25
Sell* 46 €231.3966 Ordinary
 16:02:19 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 16:02:19 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 16:01:43 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:01:06 - 15-Dec-25
Unknown* 0 €231.70 OTC Trade
 16:01:06 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 15:58:19 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:57:30 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:57:30 - 15-Dec-25
Unknown* 0 €231.40 SI Trade
 15:56:36 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 15:52:05 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 15:50:59 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 15:50:59 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:50:12 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:50:01 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:50:01 - 15-Dec-25
Unknown* 0 €231.40 SI Trade
 15:49:37 - 15-Dec-25
Buy* 25 €231.305 Ordinary
 15:48:16 - 15-Dec-25
Unknown* 0 €231.50 SI Trade
 15:47:18 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:46:09 - 15-Dec-25
Unknown* 0 €231.20 SI Trade
 15:45:20 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:45:17 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:45:17 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:44:51 - 15-Dec-25
Buy* 1 €231.20 SI Trade
 15:44:45 - 15-Dec-25
Unknown* 0 €231.20 SI Trade
 15:44:40 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:44:06 - 15-Dec-25
Unknown* 0 €231.00 SI Trade
 15:43:53 - 15-Dec-25
Sell* 124 €231.05 SI Trade
 15:42:39 - 15-Dec-25
Unknown* 0 €231.00 SI Trade
 15:41:56 - 15-Dec-25
Unknown* 0 €231.00 OTC Trade
 15:41:54 - 15-Dec-25
Unknown* 0 €231.00 OTC Trade
 15:41:54 - 15-Dec-25
Unknown* 0 €231.00 SI Trade
 15:40:51 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:40:38 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:40:15 - 15-Dec-25
Unknown* 0 €231.20 SI Trade
 15:39:28 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:38:55 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:38:55 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:38:36 - 15-Dec-25
Unknown* 0 €231.20 SI Trade
 15:38:25 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:38:05 - 15-Dec-25
Unknown* 0 €231.20 SI Trade
 15:37:47 - 15-Dec-25
Unknown* 0 €231.20 SI Trade
 15:37:47 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:37:14 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:37:14 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:37:04 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:36:12 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:35:03 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:34:39 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:34:18 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:34:08 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:34:03 - 15-Dec-25
Unknown* 37 €231.30 SI Trade
 15:32:46 - 15-Dec-25
Unknown* -37 €0.00 SI Trade
Correction
 15:32:46 - 15-Dec-25
Unknown* 37 €0.00 SI Trade
 15:32:46 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:32:05 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:32:05 - 15-Dec-25
Unknown* 0 €231.20 SI Trade
 15:31:57 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:31:02 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:30:57 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:30:50 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:30:00 - 15-Dec-25
Unknown* 0 €231.20 SI Trade
 15:29:39 - 15-Dec-25
Unknown* 0 €231.10 SI Trade
 15:28:11 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:27:46 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:27:46 - 15-Dec-25
Unknown* 0 €231.40 SI Trade
 15:27:21 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:26:50 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:26:50 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:25:54 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:25:54 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:25:31 - 15-Dec-25
Unknown* 0 €231.20 OTC Trade
 15:25:31 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:24:00 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:23:49 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:23:48 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:23:47 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:23:41 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:23:41 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:23:29 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:23:29 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:23:15 - 15-Dec-25
Unknown* 0 €231.40 OTC Trade
 15:22:54 - 15-Dec-25
Unknown* 0 €231.40 OTC Trade
 15:22:54 - 15-Dec-25
Sell* 11 €231.30 SI Trade
 15:22:37 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:21:43 - 15-Dec-25
Unknown* 2 €231.50 OTC Trade
 15:21:27 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:21:14 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:21:14 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:20:43 - 15-Dec-25
Unknown* 0 €231.50 SI Trade
 15:19:44 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:19:37 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:19:22 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:19:22 - 15-Dec-25
Unknown* 0 €231.50 SI Trade
 15:19:22 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:19:03 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:19:03 - 15-Dec-25
Unknown* 0 €231.40 SI Trade
 15:18:42 - 15-Dec-25
Sell* 10 €231.40 SI Trade
 15:18:37 - 15-Dec-25
Sell* 1 €231.40 SI Trade
 15:18:09 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 15:17:02 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:15:58 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:15:57 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:14:59 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:14:59 - 15-Dec-25
Unknown* 0 €231.60 SI Trade
 15:14:34 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:14:23 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:14:23 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:14:19 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:14:19 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 15:13:59 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 15:13:59 - 15-Dec-25
Unknown* 0 €231.70 SI Trade
 15:13:34 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:13:16 - 15-Dec-25
Unknown* 0 €231.60 OTC Trade
 15:13:16 - 15-Dec-25
Unknown* 0 €231.50 SI Trade
 15:12:10 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:11:53 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:11:53 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:11:53 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:11:53 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:11:53 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:11:53 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:11:53 - 15-Dec-25
Unknown* 0 €231.30 OTC Trade
 15:11:53 - 15-Dec-25
Unknown* 1 €232.69517 Currency Conversion
Negotiated Trade
 15:11:43 - 15-Dec-25
Unknown* 0 €231.30 SI Trade
 15:11:40 - 15-Dec-25
Sell* 24 €231.40 SI Trade
 15:11:23 - 15-Dec-25
Sell* 3 €231.30 SI Trade
 15:10:59 - 15-Dec-25
Unknown* 0 €231.40 OTC Trade
 15:10:58 - 15-Dec-25
Sell* 6 €231.40 SI Trade
 15:10:58 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:10:53 - 15-Dec-25
Unknown* 0 €231.50 OTC Trade
 15:10:53 - 15-Dec-25
Sell* 100 €231.50 SI Trade
 15:10:51 - 15-Dec-25
Unknown* 0 €231.50 SI Trade
 15:10:34 - 15-Dec-25
Sell* 13 €231.50 SI Trade
 15:10:31 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 15:08:53 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 15:08:37 - 15-Dec-25
Unknown* 0 €231.90 SI Trade
 15:08:31 - 15-Dec-25
FTSE 100 Latest
Value9,751.31
Change102.28