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!

Match Group Ord (0JZ7) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1 $33.74676 Currency Conversion
Negotiated Trade
18:10:21 - 10-Jul-25
Unknown* 41 $33.7766 Ordinary
Currency Conversion
17:36:52 - 10-Jul-25
Unknown* 616 $33.46177 Currency Conversion
Negotiated Trade
15:38:12 - 10-Jul-25
Unknown* 618 $33.47633 Ordinary
Currency Conversion
15:36:50 - 10-Jul-25
Unknown* 2 $33.64464 Currency Conversion
Negotiated Trade
15:24:08 - 10-Jul-25
Unknown* 2 $32.81119 Currency Conversion
Negotiated Trade
15:24:39 - 09-Jul-25
Unknown* 1 $31.8941 Currency Conversion
Negotiated Trade
18:10:32 - 08-Jul-25
Unknown* 8 $32.42323 Currency Conversion
Negotiated Trade
15:59:21 - 08-Jul-25
Unknown* 1 $32.37481 Currency Conversion
Negotiated Trade
15:22:49 - 08-Jul-25
Unknown* 5 $32.0797 Currency Conversion
Negotiated Trade
15:37:46 - 07-Jul-25
Unknown* 1 $32.43539 Currency Conversion
Negotiated Trade
15:37:45 - 07-Jul-25
Unknown* 1 $32.46743 Currency Conversion
Negotiated Trade
14:50:29 - 07-Jul-25
Unknown* 37 $32.27138 Currency Conversion
Negotiated Trade
14:34:51 - 07-Jul-25
Unknown* 1 $32.43402 Currency Conversion
Negotiated Trade
15:36:03 - 03-Jul-25
Unknown* 2 $32.78763 Currency Conversion
Negotiated Trade
15:36:03 - 03-Jul-25
Unknown* 72 $32.77223 Currency Conversion
Negotiated Trade
15:04:06 - 03-Jul-25
Unknown* 1 $32.93717 Currency Conversion
Negotiated Trade
14:50:09 - 03-Jul-25
Unknown* 10 $32.52045 Currency Conversion
Negotiated Trade
14:40:23 - 03-Jul-25
Unknown* 10 $32.44888 Currency Conversion
Negotiated Trade
20:59:40 - 02-Jul-25
Unknown* 1 $32.15566 Currency Conversion
Negotiated Trade
18:10:19 - 02-Jul-25
Unknown* 1 $32.84383 Currency Conversion
Negotiated Trade
15:30:20 - 02-Jul-25
Unknown* 1 $33.19587 Currency Conversion
Negotiated Trade
15:30:19 - 02-Jul-25
Unknown* 1 $30.76627 Currency Conversion
Negotiated Trade
18:10:22 - 30-Jun-25
Unknown* 3 $31.10159 Currency Conversion
Negotiated Trade
15:23:58 - 30-Jun-25
Unknown* 155 $30.86534 Currency Conversion
Negotiated Trade
14:34:36 - 30-Jun-25
Unknown* 1 $30.60619 Currency Conversion
Negotiated Trade
17:57:10 - 27-Jun-25
Unknown* 770 $30.70288 Ordinary
Currency Conversion
17:04:57 - 27-Jun-25
Unknown* 1 $30.92835 Currency Conversion
Negotiated Trade
15:27:43 - 27-Jun-25
Unknown* 890 $30.88559 Ordinary
Currency Conversion
15:15:25 - 27-Jun-25
Unknown* 100 $30.64857 Ordinary
Currency Conversion
19:26:55 - 26-Jun-25
Unknown* 1 $30.41113 Currency Conversion
Negotiated Trade
18:10:17 - 26-Jun-25
Unknown* 1 $30.94409 Currency Conversion
Negotiated Trade
15:25:10 - 26-Jun-25
Unknown* 806 $30.9899 Ordinary
Currency Conversion
18:25:07 - 25-Jun-25
Unknown* 1 $31.79097 Ordinary
Currency Conversion
14:31:00 - 25-Jun-25
Unknown* 1 $31.34543 Currency Conversion
Negotiated Trade
15:22:12 - 24-Jun-25
Unknown* 1 $30.64011 Currency Conversion
Negotiated Trade
18:10:25 - 23-Jun-25
Unknown* 1 $30.55127 Currency Conversion
Negotiated Trade
15:32:43 - 23-Jun-25
Unknown* 3 $30.88321 Currency Conversion
Negotiated Trade
15:32:42 - 23-Jun-25
Unknown* 1 $30.36213 Currency Conversion
Negotiated Trade
18:10:25 - 18-Jun-25
Unknown* 1 $30.82718 Currency Conversion
Negotiated Trade
15:24:19 - 18-Jun-25
Unknown* 1 $30.63415 Currency Conversion
Negotiated Trade
15:23:18 - 17-Jun-25
Unknown* 18 $30.29904 Ordinary
Currency Conversion
14:41:14 - 17-Jun-25
Unknown* 165 $30.2584 Currency Conversion
Negotiated Trade
15:34:58 - 16-Jun-25
Unknown* 353 $30.28237 Currency Conversion
Negotiated Trade
15:32:12 - 16-Jun-25
Unknown* 1 $30.16253 Currency Conversion
Negotiated Trade
14:50:07 - 16-Jun-25
Unknown* 1 $30.41439 Currency Conversion
Negotiated Trade
18:10:18 - 13-Jun-25
Unknown* 35 $30.58734 Currency Conversion
Negotiated Trade
17:07:48 - 13-Jun-25
Unknown* 1 $30.16272 Currency Conversion
Negotiated Trade
15:30:38 - 13-Jun-25
Unknown* 1 $30.49697 Currency Conversion
Negotiated Trade
15:30:38 - 13-Jun-25
Unknown* 54 $31.71238 Currency Conversion
Negotiated Trade
14:31:38 - 11-Jun-25
Unknown* 30 $32.02469 Currency Conversion
Negotiated Trade
14:53:50 - 09-Jun-25
Unknown* 1 $32.09992 Currency Conversion
Negotiated Trade
14:50:18 - 09-Jun-25
Unknown* 1 $31.26841 Currency Conversion
Negotiated Trade
15:29:55 - 06-Jun-25
Unknown* 488 $32.00717 Ordinary
Currency Conversion
14:47:02 - 05-Jun-25
Unknown* 1 $30.66212 Currency Conversion
Negotiated Trade
18:10:15 - 04-Jun-25
Unknown* 16 $30.71753 Currency Conversion
Negotiated Trade
16:25:42 - 04-Jun-25
Unknown* 3 $30.84804 Currency Conversion
Negotiated Trade
15:22:31 - 04-Jun-25
Unknown* 1 $30.66884 Currency Conversion
Negotiated Trade
14:50:13 - 04-Jun-25
Unknown* 36 $30.32666 Currency Conversion
Negotiated Trade
18:18:41 - 03-Jun-25
Unknown* 42 $30.34804 Currency Conversion
Negotiated Trade
20:23:19 - 02-Jun-25
Unknown* 11 $29.97128 Currency Conversion
Negotiated Trade
17:04:08 - 02-Jun-25
Unknown* 44 $29.84351 Currency Conversion
Negotiated Trade
14:39:24 - 02-Jun-25
Unknown* 91 $29.82813 Currency Conversion
Negotiated Trade
16:41:50 - 30-May-25
Unknown* 1 $29.67478 Currency Conversion
Negotiated Trade
15:35:36 - 30-May-25
Unknown* 1 $29.98619 Currency Conversion
Negotiated Trade
15:35:36 - 30-May-25
Unknown* 5 $30.20161 Currency Conversion
Negotiated Trade
15:21:34 - 29-May-25
Unknown* 2 $30.62915 Currency Conversion
Negotiated Trade
15:29:02 - 28-May-25
Unknown* 6 $30.95655 Currency Conversion
Negotiated Trade
15:29:01 - 28-May-25
Unknown* 54 $30.49396 Currency Conversion
Negotiated Trade
14:39:48 - 28-May-25
Unknown* 10 $29.77 Currency Conversion
Negotiated Trade
15:42:02 - 27-May-25
Unknown* 339 $29.09878 Ordinary
Currency Conversion
16:18:56 - 23-May-25
Unknown* 45 $29.08567 Currency Conversion
Negotiated Trade
16:03:00 - 23-May-25
Unknown* 1 $28.92756 Currency Conversion
Negotiated Trade
15:38:14 - 23-May-25
Unknown* 1 $29.25172 Currency Conversion
Negotiated Trade
15:38:14 - 23-May-25
Unknown* 45 $29.04615 Currency Conversion
Negotiated Trade
14:34:38 - 23-May-25
Unknown* 91 $29.43608 Currency Conversion
Negotiated Trade
14:47:59 - 22-May-25
Unknown* 97 $29.42614 Currency Conversion
Negotiated Trade
14:31:43 - 22-May-25
Unknown* 27 $29.72798 Currency Conversion
Negotiated Trade
16:07:38 - 21-May-25
Unknown* 5 $29.76222 Currency Conversion
Negotiated Trade
15:24:26 - 21-May-25
Unknown* 91 $29.3397 Currency Conversion
Negotiated Trade
14:48:08 - 21-May-25
Unknown* 10 $29.34789 Currency Conversion
Negotiated Trade
14:31:29 - 21-May-25
Unknown* 1 $30.0349 Currency Conversion
Negotiated Trade
18:10:05 - 20-May-25
Unknown* 221 $29.89845 Currency Conversion
Negotiated Trade
16:23:32 - 20-May-25
Unknown* 2 $30.5567 Currency Conversion
Negotiated Trade
15:20:33 - 20-May-25
Unknown* 1 $28.95868 Currency Conversion
Negotiated Trade
18:10:13 - 16-May-25
Unknown* 2 $29.17473 Currency Conversion
Negotiated Trade
15:38:12 - 16-May-25
Unknown* 1 $29.49059 Currency Conversion
Negotiated Trade
15:38:12 - 16-May-25
Unknown* 8 $28.98151 Currency Conversion
Negotiated Trade
20:56:01 - 15-May-25
Unknown* 4 $29.54167 Currency Conversion
Negotiated Trade
15:26:16 - 15-May-25
Unknown* 1 $29.35493 Currency Conversion
Negotiated Trade
15:23:13 - 14-May-25
Unknown* 2 $29.01424 Currency Conversion
Negotiated Trade
15:12:09 - 14-May-25
Unknown* 2 $29.01424 Currency Conversion
Negotiated Trade
15:12:09 - 14-May-25
Unknown* 12 $28.84623 Currency Conversion
Negotiated Trade
14:46:48 - 14-May-25
Unknown* 20 $28.32965 Currency Conversion
Negotiated Trade
15:23:54 - 13-May-25
Unknown* 5 $28.4537 Currency Conversion
Negotiated Trade
14:34:50 - 12-May-25
Unknown* 1 $27.11374 Currency Conversion
Negotiated Trade
18:10:19 - 09-May-25
Unknown* 3 $26.93688 Currency Conversion
Negotiated Trade
15:28:19 - 09-May-25
Unknown* 300 $26.86065 Currency Conversion
Negotiated Trade
14:56:15 - 09-May-25
Unknown* 1 $30.02038 Currency Conversion
Negotiated Trade
14:50:06 - 06-May-25
Unknown* 1 $30.60798 Currency Conversion
Negotiated Trade
18:10:32 - 02-May-25
Unknown* 1 $30.43809 Currency Conversion
Negotiated Trade
15:34:50 - 02-May-25
Unknown* 1 $30.75788 Currency Conversion
Negotiated Trade
15:34:49 - 02-May-25
Unknown* 1 $30.17325 Currency Conversion
Negotiated Trade
18:10:16 - 01-May-25
Unknown* 2 $30.76695 Currency Conversion
Negotiated Trade
15:17:01 - 01-May-25
Unknown* 26 $29.31472 Currency Conversion
Negotiated Trade
17:52:06 - 30-Apr-25
Unknown* 5 $30.02436 Currency Conversion
Negotiated Trade
15:22:47 - 29-Apr-25
Unknown* 150 $29.93207 Currency Conversion
Negotiated Trade
15:30:58 - 28-Apr-25
Unknown* 1 $30.1904 Currency Conversion
Negotiated Trade
14:50:19 - 28-Apr-25
Unknown* 1 $30.06593 Currency Conversion
Negotiated Trade
15:32:14 - 25-Apr-25
Unknown* 15 $29.92993 Currency Conversion
Negotiated Trade
17:17:40 - 24-Apr-25
Unknown* 2 $29.88201 Currency Conversion
Negotiated Trade
15:20:09 - 24-Apr-25
Unknown* 9 $28.78803 Currency Conversion
Negotiated Trade
15:03:06 - 17-Apr-25
Unknown* 1 $28.8076 Currency Conversion
Negotiated Trade
18:10:29 - 16-Apr-25
Unknown* 6 $28.93269 Currency Conversion
Negotiated Trade
15:24:24 - 16-Apr-25
Unknown* 16 $29.35506 Currency Conversion
Negotiated Trade
17:17:32 - 15-Apr-25
Unknown* 59 $28.60864 Currency Conversion
Negotiated Trade
20:00:43 - 14-Apr-25
Unknown* 1 $28.64685 Currency Conversion
Negotiated Trade
14:50:09 - 14-Apr-25
Unknown* 149 $28.50873 Currency Conversion
Negotiated Trade
18:42:43 - 11-Apr-25
Unknown* 1 $28.43705 Currency Conversion
Negotiated Trade
18:10:24 - 11-Apr-25
Unknown* 100 $28.12798 Ordinary
Currency Conversion
16:58:31 - 11-Apr-25
Unknown* 43 $28.04364 Currency Conversion
Negotiated Trade
16:50:33 - 11-Apr-25
Unknown* 2,389 $28.0044 Currency Conversion
Negotiated Trade
15:41:33 - 11-Apr-25
Unknown* 92 $28.01639 Currency Conversion
Negotiated Trade
15:34:53 - 11-Apr-25
Unknown* 1 $27.85643 Currency Conversion
Negotiated Trade
15:34:43 - 11-Apr-25
Unknown* 2 $28.17818 Currency Conversion
Negotiated Trade
15:34:42 - 11-Apr-25
Unknown* 74 $29.38161 Currency Conversion
Negotiated Trade
20:54:32 - 09-Apr-25
Unknown* 42 $28.65725 Currency Conversion
Negotiated Trade
18:40:45 - 09-Apr-25
Unknown* 6 $26.93389 Currency Conversion
Negotiated Trade
16:30:50 - 09-Apr-25
Unknown* 1 $28.37842 Currency Conversion
Negotiated Trade
15:31:24 - 08-Apr-25
Unknown* 23 $28.13545 Ordinary
Currency Conversion
19:36:59 - 07-Apr-25
Unknown* 6 $28.4744 Currency Conversion
Negotiated Trade
15:24:51 - 07-Apr-25
Unknown* 706 $28.05842 Ordinary
Currency Conversion
14:57:17 - 07-Apr-25
Unknown* -706 $28.93483 Ordinary
Correction
Currency Conversion
14:57:17 - 07-Apr-25
Unknown* 30 $27.87 Negotiated Trade
14:31:57 - 07-Apr-25
Unknown* 22 $28.90699 Currency Conversion
Negotiated Trade
19:57:46 - 04-Apr-25
Unknown* 300 $29.25926 Currency Conversion
Negotiated Trade
18:23:51 - 04-Apr-25
Unknown* 108 $29.40823 Currency Conversion
Negotiated Trade
14:36:30 - 04-Apr-25
Unknown* 1 $30.83688 Currency Conversion
Negotiated Trade
18:10:19 - 03-Apr-25
Unknown* 4 $30.0606 Currency Conversion
Negotiated Trade
15:23:46 - 03-Apr-25
Unknown* 126 $31.54752 Currency Conversion
Negotiated Trade
20:19:29 - 02-Apr-25
Unknown* 36 $31.14874 Currency Conversion
Negotiated Trade
14:58:31 - 01-Apr-25
Unknown* 1 $30.41063 Currency Conversion
Negotiated Trade
18:10:28 - 28-Mar-25
Unknown* 73 $30.46979 Currency Conversion
Negotiated Trade
16:28:04 - 28-Mar-25
Unknown* 73 $30.49209 Currency Conversion
Negotiated Trade
16:27:10 - 28-Mar-25
Unknown* 209 $30.49616 Currency Conversion
Negotiated Trade
16:23:50 - 28-Mar-25
Unknown* 30 $30.59705 Currency Conversion
Negotiated Trade
16:12:51 - 28-Mar-25
Unknown* 1 $30.84034 Currency Conversion
Negotiated Trade
15:26:21 - 28-Mar-25
Unknown* 200 $31.9911 Currency Conversion
Negotiated Trade
19:22:29 - 27-Mar-25
Unknown* 4 $31.733 Currency Conversion
Negotiated Trade
15:26:06 - 26-Mar-25
Unknown* 2 $31.20907 Currency Conversion
Negotiated Trade
19:15:42 - 25-Mar-25
Unknown* 23 $31.32837 Currency Conversion
Negotiated Trade
15:32:39 - 25-Mar-25
Unknown* 1,232 $31.46526 Ordinary
Currency Conversion
15:30:22 - 25-Mar-25
Unknown* 7 $31.79438 Currency Conversion
Negotiated Trade
13:33:19 - 25-Mar-25
Unknown* 19 $31.61886 Currency Conversion
Negotiated Trade
17:52:21 - 24-Mar-25
Unknown* 1 $31.18444 Currency Conversion
Negotiated Trade
14:50:22 - 24-Mar-25
Unknown* 1 $30.4906 Currency Conversion
Negotiated Trade
15:27:20 - 21-Mar-25
Unknown* 2 $31.89314 Currency Conversion
Negotiated Trade
15:16:44 - 20-Mar-25
Unknown* 1 $30.64804 Currency Conversion
Negotiated Trade
18:10:38 - 18-Mar-25
Unknown* 12 $31.11658 Currency Conversion
Negotiated Trade
15:25:39 - 18-Mar-25
Unknown* 8 $31.3061 Currency Conversion
Negotiated Trade
15:24:08 - 17-Mar-25
Unknown* 6 $30.98715 Currency Conversion
Negotiated Trade
13:32:08 - 17-Mar-25
Unknown* 1 $30.92312 Currency Conversion
Negotiated Trade
18:10:15 - 14-Mar-25
Unknown* 24 $31.22035 Currency Conversion
Negotiated Trade
15:27:34 - 14-Mar-25
Unknown* 8 $30.43436 Currency Conversion
Negotiated Trade
15:23:46 - 13-Mar-25
Unknown* 99 $30.45717 Currency Conversion
Negotiated Trade
14:32:09 - 13-Mar-25
Unknown* 533 $30.9935 Ordinary
Currency Conversion
13:33:23 - 13-Mar-25
Unknown* 180 $30.8358 Currency Conversion
Negotiated Trade
18:34:19 - 12-Mar-25
Unknown* 1 $30.59676 Currency Conversion
Negotiated Trade
18:10:13 - 12-Mar-25
Unknown* 2 $30.92429 Currency Conversion
Negotiated Trade
15:13:44 - 12-Mar-25
Unknown* 173 $31.46447 Currency Conversion
Negotiated Trade
17:52:28 - 11-Mar-25
Unknown* 119 $32.07 Negotiated Trade
13:30:01 - 11-Mar-25
Unknown* 265 $32.30187 Currency Conversion
Negotiated Trade
16:55:15 - 10-Mar-25
Unknown* 32 $32.40333 Currency Conversion
Negotiated Trade
15:29:48 - 10-Mar-25
Unknown* 397 $32.58 OTC Trade
14:47:00 - 10-Mar-25
Unknown* 395 $32.58 OTC Trade
14:47:00 - 10-Mar-25
Unknown* 100 $32.48358 Ordinary
Currency Conversion
13:42:15 - 10-Mar-25
Unknown* 1 $32.65224 Currency Conversion
Negotiated Trade
18:10:15 - 07-Mar-25
Unknown* 46 $31.62087 Currency Conversion
Negotiated Trade
16:04:05 - 07-Mar-25
Unknown* 1 $31.79591 Currency Conversion
Negotiated Trade
15:28:26 - 07-Mar-25
Unknown* 2 $31.59151 Currency Conversion
Negotiated Trade
14:47:31 - 07-Mar-25
Unknown* 46 $31.10513 Currency Conversion
Negotiated Trade
18:07:17 - 06-Mar-25
Unknown* 26 $31.44802 Currency Conversion
Negotiated Trade
16:00:04 - 06-Mar-25
Unknown* 6 $31.78911 Currency Conversion
Negotiated Trade
15:22:36 - 06-Mar-25
Unknown* 1 $31.18504 Currency Conversion
Negotiated Trade
18:10:31 - 05-Mar-25
Unknown* 26 $30.89047 Currency Conversion
Negotiated Trade
15:14:11 - 05-Mar-25
Unknown* 20 $30.46378 Currency Conversion
Negotiated Trade
17:07:08 - 04-Mar-25
Unknown* 1 $30.2678 Ordinary
Currency Conversion
16:25:28 - 04-Mar-25
Unknown* 471 $31.04565 Ordinary
Currency Conversion
16:09:54 - 03-Mar-25
Unknown* 1 $31.42284 Currency Conversion
Negotiated Trade
15:07:18 - 03-Mar-25
Unknown* 2 $31.66675 Currency Conversion
Negotiated Trade
14:35:21 - 03-Mar-25
Unknown* 1 $31.47881 Currency Conversion
Negotiated Trade
18:10:27 - 28-Feb-25
Unknown* 7 $31.5886 Currency Conversion
Negotiated Trade
15:05:38 - 28-Feb-25
Unknown* 213 $31.45089 Currency Conversion
Negotiated Trade
14:56:41 - 28-Feb-25
Unknown* 4 $31.2797 Currency Conversion
Negotiated Trade
14:33:53 - 28-Feb-25
Unknown* 4 $32.47602 Currency Conversion
Negotiated Trade
15:05:58 - 27-Feb-25
FTSE 100 Latest
Value8,970.61
Change-5.05