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
Unknown* 134 €231.60 OTC Trade
 16:35:24 - 13-Aug-25
Unknown* 263 €231.60 OTC Trade
 16:35:24 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:29:20 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:28:33 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:28:11 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:28:07 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:28:02 - 13-Aug-25
Buy* 4 €231.90 SI Trade
 16:27:12 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:26:20 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:26:10 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:24:42 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:23:49 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:23:24 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:22:40 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:22:26 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:20:40 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:20:22 - 13-Aug-25
Sell* 1 €231.60 SI Trade
 16:19:45 - 13-Aug-25
Unknown* 0 €231.60 SI Trade
 16:18:54 - 13-Aug-25
Unknown* 0 €231.60 SI Trade
 16:18:54 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:18:12 - 13-Aug-25
Unknown* 0 €231.70 SI Trade
 16:18:11 - 13-Aug-25
Unknown* 0 €231.70 SI Trade
 16:18:05 - 13-Aug-25
Unknown* 0 €231.70 SI Trade
 16:18:02 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:17:36 - 13-Aug-25
Unknown* 0 €231.70 SI Trade
 16:17:13 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:17:00 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:16:32 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:15:41 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:15:40 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:14:21 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:13:58 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:12:59 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:12:24 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:12:06 - 13-Aug-25
Unknown* 60 €231.90 OTC Trade
 16:11:37 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:11:35 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:11:32 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:11:14 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:11:05 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:10:35 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:10:26 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:09:52 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:09:42 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:09:25 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:08:58 - 13-Aug-25
Unknown* 0 €231.90 SI Trade
 16:08:56 - 13-Aug-25
Unknown* 0 €231.80 SI Trade
 16:08:23 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:08:17 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 16:07:45 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:07:26 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 16:07:04 - 13-Aug-25
Sell* 1 €232.00 SI Trade
 16:06:05 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 16:05:44 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 16:05:32 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 16:04:55 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 16:03:14 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 16:02:45 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 16:02:28 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 16:01:12 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 16:01:12 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 16:01:12 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 16:00:30 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 16:00:30 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 16:00:00 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:58:40 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 15:58:01 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:57:06 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 15:56:49 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:55:52 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 15:54:56 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:54:36 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:54:25 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:53:36 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:53:24 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 15:52:59 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:52:31 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:52:25 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 15:51:57 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 15:51:57 - 13-Aug-25
Unknown* 0 €232.00 SI Trade
 15:51:42 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:51:12 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:50:57 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:50:48 - 13-Aug-25
Unknown* 0 €232.30 SI Trade
 15:50:48 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:50:48 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:50:23 - 13-Aug-25
Unknown* 0 €232.40 SI Trade
 15:50:13 - 13-Aug-25
Unknown* 0 €232.30 SI Trade
 15:48:43 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:48:31 - 13-Aug-25
Buy* 15 €232.30 SI Trade
 15:48:22 - 13-Aug-25
Unknown* 0 €232.40 SI Trade
 15:47:21 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:47:21 - 13-Aug-25
Unknown* 0 €232.30 SI Trade
 15:46:21 - 13-Aug-25
Unknown* 0 €232.40 SI Trade
 15:43:37 - 13-Aug-25
Unknown* 0 €232.30 SI Trade
 15:42:25 - 13-Aug-25
Unknown* 0 €232.40 SI Trade
 15:41:48 - 13-Aug-25
Unknown* 0 €232.30 SI Trade
 15:41:03 - 13-Aug-25
Unknown* 0 €232.40 SI Trade
 15:41:00 - 13-Aug-25
Unknown* 0 €232.40 SI Trade
 15:40:00 - 13-Aug-25
Unknown* 0 €232.40 SI Trade
 15:39:44 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 15:39:44 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 15:39:16 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 15:38:59 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 15:38:40 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:36:05 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:35:13 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:35:11 - 13-Aug-25
Unknown* 15 €231.60 SI Trade
 15:34:49 - 13-Aug-25
Unknown* -15 €0.00 SI Trade
Correction
 15:34:49 - 13-Aug-25
Unknown* 15 €0.00 SI Trade
 15:34:49 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:34:29 - 13-Aug-25
Unknown* 0 €232.90 SI Trade
 15:33:55 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:32:28 - 13-Aug-25
Unknown* 0 €232.90 SI Trade
 15:31:59 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:31:57 - 13-Aug-25
Unknown* 0 €232.80 SI Trade
 15:29:59 - 13-Aug-25
Unknown* 0 €232.80 SI Trade
 15:29:47 - 13-Aug-25
Unknown* 0 €233.00 SI Trade
 15:27:22 - 13-Aug-25
Unknown* 15 €232.45336 Currency Conversion
Negotiated Trade
 15:27:06 - 13-Aug-25
Unknown* 0 €233.10 SI Trade
 15:27:03 - 13-Aug-25
Unknown* 0 €232.90 SI Trade
 15:26:57 - 13-Aug-25
Unknown* 0 €233.10 SI Trade
 15:26:29 - 13-Aug-25
Unknown* 0 €232.90 SI Trade
 15:24:32 - 13-Aug-25
Unknown* 0 €232.90 SI Trade
 15:24:32 - 13-Aug-25
Unknown* 0 €232.80 SI Trade
 15:24:10 - 13-Aug-25
Unknown* 0 €233.00 SI Trade
 15:23:28 - 13-Aug-25
Unknown* 0 €233.00 SI Trade
 15:23:19 - 13-Aug-25
Unknown* 0 €232.40 SI Trade
 15:17:54 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 15:17:19 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:16:34 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:16:34 - 13-Aug-25
Unknown* 0 €232.70 OTC Trade
 15:16:23 - 13-Aug-25
Unknown* 0 €232.70 OTC Trade
 15:16:23 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:16:15 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:14:57 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:14:51 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:14:37 - 13-Aug-25
Unknown* 1 €230.79549 Currency Conversion
Negotiated Trade
 15:14:01 - 13-Aug-25
Unknown* 2 €233.22512 Currency Conversion
Negotiated Trade
 15:14:00 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:13:47 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:12:16 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:11:19 - 13-Aug-25
Unknown* 0 €233.20 OTC Trade
 15:10:21 - 13-Aug-25
Unknown* 0 €233.20 OTC Trade
 15:10:21 - 13-Aug-25
Unknown* 0 €233.20 OTC Trade
 15:10:19 - 13-Aug-25
Unknown* 0 €233.20 OTC Trade
 15:10:19 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 15:09:59 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:09:53 - 13-Aug-25
Unknown* 0 €232.20 SI Trade
 15:09:09 - 13-Aug-25
Unknown* 0 €232.20 OTC Trade
 15:09:05 - 13-Aug-25
Unknown* 0 €232.10 SI Trade
 15:08:52 - 13-Aug-25
Sell* 1 €231.90 SI Trade
 15:08:46 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:08:41 - 13-Aug-25
Unknown* 0 €232.70 OTC Trade
 15:08:39 - 13-Aug-25
Unknown* 0 €232.70 OTC Trade
 15:08:39 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:08:26 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:08:22 - 13-Aug-25
Unknown* 0 €232.60 OTC Trade
 15:08:12 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:08:03 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:07:28 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:07:09 - 13-Aug-25
Unknown* 0 €232.80 SI Trade
 15:06:36 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:06:36 - 13-Aug-25
Unknown* 0 €232.60 OTC Trade
 15:06:02 - 13-Aug-25
Unknown* 0 €232.60 OTC Trade
 15:06:02 - 13-Aug-25
Unknown* 0 €232.60 OTC Trade
 15:06:02 - 13-Aug-25
Unknown* 0 €232.60 OTC Trade
 15:06:02 - 13-Aug-25
Unknown* 0 €232.90 OTC Trade
 15:04:21 - 13-Aug-25
Unknown* 0 €232.90 OTC Trade
 15:04:21 - 13-Aug-25
Unknown* 0 €232.90 OTC Trade
 15:04:20 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:02:41 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:02:25 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:02:01 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:01:53 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:01:30 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 15:00:55 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:00:55 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 15:00:48 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:00:30 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:00:25 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 15:00:07 - 13-Aug-25
Unknown* 0 €232.80 OTC Trade
 14:59:40 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 14:59:13 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 14:58:55 - 13-Aug-25
Unknown* 0 €232.70 SI Trade
 14:58:23 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 14:58:07 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 14:58:07 - 13-Aug-25
Unknown* 9 €231.78933 Currency Conversion
Negotiated Trade
 14:57:59 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 14:57:50 - 13-Aug-25
Buy* 10 €232.50 SI Trade
 14:57:41 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 14:55:45 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 14:55:45 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 14:55:27 - 13-Aug-25
Buy* 69 €232.55 Suspected BUY Trade
 14:55:17 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 14:54:41 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 14:54:31 - 13-Aug-25
Unknown* 0 €232.50 SI Trade
 14:53:42 - 13-Aug-25
Unknown* 0 €232.60 SI Trade
 14:53:29 - 13-Aug-25
Unknown* 0 €232.40 OTC Trade
 14:52:34 - 13-Aug-25
FTSE 100 Latest
Value9,165.23
Change17.42