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!

Trade Desk Cl A (0LF5) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 123 $77.36 OTC Trade
06:30:34 - 11-Jul-25
Unknown* 28 $77.40 OTC Trade
06:30:08 - 11-Jul-25
Unknown* 22 $77.40 OTC Trade
06:30:07 - 11-Jul-25
Unknown* 50 $77.40 OTC Trade
06:28:55 - 11-Jul-25
Unknown* 100 $77.40 OTC Trade
06:06:15 - 11-Jul-25
Unknown* 234 $77.40 OTC Trade
05:43:56 - 11-Jul-25
Unknown* 4 $77.34 OTC Trade
05:43:56 - 11-Jul-25
Unknown* 30 $77.00 OTC Trade
00:39:39 - 11-Jul-25
Unknown* 600 $76.80 OTC Trade
21:56:49 - 10-Jul-25
Unknown* 6 $76.965 OTC Trade
20:57:05 - 10-Jul-25
Unknown* 15 $76.988 OTC Trade
20:56:30 - 10-Jul-25
Unknown* 40 $76.985 OTC Trade
20:56:29 - 10-Jul-25
Unknown* 4 $77.00 OTC Trade
20:56:00 - 10-Jul-25
Unknown* 10 $77.00 OTC Trade
20:56:00 - 10-Jul-25
Unknown* 0 $76.72 OTC Trade
20:51:11 - 10-Jul-25
Unknown* 0 $76.77 OTC Trade
20:48:25 - 10-Jul-25
Unknown* 2 $76.7814 Cross
OTC Trade
20:46:46 - 10-Jul-25
Unknown* 25 $76.905 OTC Trade
20:43:09 - 10-Jul-25
Unknown* 3 $76.7436 Cross
OTC Trade
20:39:40 - 10-Jul-25
Unknown* 2 $76.50581 SI Trade
Currency Conversion
20:24:56 - 10-Jul-25
Unknown* 25 $76.6411 OTC Trade
20:18:31 - 10-Jul-25
Unknown* 19 $76.635 OTC Trade
20:18:27 - 10-Jul-25
Unknown* 9 $76.3774 OTC Trade
20:01:53 - 10-Jul-25
Unknown* 5 $76.38855 Currency Conversion
Negotiated Trade
20:01:20 - 10-Jul-25
Unknown* 220 $76.491 OTC Trade
19:59:39 - 10-Jul-25
Unknown* 1 $76.5412 Cross
OTC Trade
19:58:51 - 10-Jul-25
Unknown* 35 $76.60294 Currency Conversion
Negotiated Trade
19:57:14 - 10-Jul-25
Unknown* 2 $76.7176 Cross
OTC Trade
19:53:13 - 10-Jul-25
Unknown* 2 $76.7312 Cross
OTC Trade
19:52:59 - 10-Jul-25
Unknown* 11 $76.8215 OTC Trade
19:43:37 - 10-Jul-25
Unknown* 0 $76.69272 SI Trade
Currency Conversion
19:20:55 - 10-Jul-25
Unknown* 7 $76.5636 Cross
OTC Trade
19:15:23 - 10-Jul-25
Unknown* 4 $76.6724 Cross
OTC Trade
18:59:40 - 10-Jul-25
Unknown* 351 $76.70164 Currency Conversion
Negotiated Trade
18:57:11 - 10-Jul-25
Unknown* 10 $76.66895 Currency Conversion
Negotiated Trade
18:48:24 - 10-Jul-25
Unknown* 43 $76.7423 OTC Trade
18:44:36 - 10-Jul-25
Unknown* 1 $76.7436 Cross
OTC Trade
18:44:12 - 10-Jul-25
Unknown* 5 $76.61 OTC Trade
18:40:20 - 10-Jul-25
Unknown* 20 $76.78 OTC Trade
18:33:24 - 10-Jul-25
Unknown* 5 $76.73853 Currency Conversion
Negotiated Trade
18:29:31 - 10-Jul-25
Unknown* 19 $76.7512 OTC Trade
18:27:37 - 10-Jul-25
Unknown* 19 $76.69 OTC Trade
18:24:36 - 10-Jul-25
Unknown* 25 $76.59964 Currency Conversion
Negotiated Trade
18:22:16 - 10-Jul-25
Unknown* 50 $76.59 OTC Trade
18:14:09 - 10-Jul-25
Unknown* 65 $76.7027 OTC Trade
18:00:15 - 10-Jul-25
Unknown* 20 $76.8388 OTC Trade
17:57:33 - 10-Jul-25
Unknown* 1 $76.8828 OTC Trade
17:56:41 - 10-Jul-25
Unknown* 50 $76.8909 OTC Trade
17:53:13 - 10-Jul-25
Unknown* 120 $76.89 OTC Trade
17:52:34 - 10-Jul-25
Unknown* 9 $76.9824 Cross
OTC Trade
17:43:29 - 10-Jul-25
Unknown* 0 $77.45833 SI Trade
Currency Conversion
17:41:23 - 10-Jul-25
Unknown* 5 $76.9836 Cross
OTC Trade
17:40:30 - 10-Jul-25
Unknown* 10 $77.047 OTC Trade
17:33:23 - 10-Jul-25
Unknown* 5 $77.0385 OTC Trade
17:31:58 - 10-Jul-25
Unknown* 35 $77.0589 OTC Trade
17:26:40 - 10-Jul-25
Unknown* 272 $77.0486 OTC Trade
17:23:14 - 10-Jul-25
Unknown* 33 $76.9609 OTC Trade
17:15:16 - 10-Jul-25
Unknown* 40 $76.98 OTC Trade
17:15:06 - 10-Jul-25
Unknown* 20 $76.926 OTC Trade
17:12:22 - 10-Jul-25
Unknown* 20 $76.966 OTC Trade
17:12:02 - 10-Jul-25
Unknown* 240 $77.0488 OTC Trade
17:10:19 - 10-Jul-25
Unknown* 15 $77.00 Cross
OTC Trade
17:09:04 - 10-Jul-25
Unknown* 20 $76.8891 OTC Trade
17:08:27 - 10-Jul-25
Unknown* 15 $76.898 OTC Trade
17:08:23 - 10-Jul-25
Unknown* 29 $76.9036 Cross
OTC Trade
17:05:16 - 10-Jul-25
Unknown* 2 $76.6448 Cross
OTC Trade
16:50:56 - 10-Jul-25
Unknown* 20 $76.6012 OTC Trade
16:48:42 - 10-Jul-25
Unknown* 200 $76.5396 OTC Trade
16:47:04 - 10-Jul-25
Unknown* 25 $76.83102 SI Trade
Currency Conversion
16:46:12 - 10-Jul-25
Unknown* 1 $76.64 OTC Trade
16:40:10 - 10-Jul-25
Unknown* 12 $76.63895 Currency Conversion
Negotiated Trade
16:27:13 - 10-Jul-25
Unknown* 6 $76.66904 Currency Conversion
Negotiated Trade
16:26:35 - 10-Jul-25
Unknown* 2 $76.4086 OTC Trade
16:20:51 - 10-Jul-25
Unknown* 65 $76.40 OTC Trade
16:20:21 - 10-Jul-25
Unknown* 35 $76.72597 Currency Conversion
Negotiated Trade
16:08:18 - 10-Jul-25
Unknown* 2 $76.4974 OTC Trade
16:08:07 - 10-Jul-25
Unknown* 80 $76.5312 OTC Trade
16:05:39 - 10-Jul-25
Unknown* 20 $76.5685 OTC Trade
16:02:03 - 10-Jul-25
Unknown* 21 $76.54 OTC Trade
16:02:02 - 10-Jul-25
Unknown* 19 $76.72785 Currency Conversion
Negotiated Trade
16:00:53 - 10-Jul-25
Unknown* 7 $76.6359 OTC Trade
15:59:27 - 10-Jul-25
Unknown* 21 $76.7888 OTC Trade
15:57:56 - 10-Jul-25
Unknown* 79 $76.7888 OTC Trade
15:57:56 - 10-Jul-25
Unknown* 150 $76.815 OTC Trade
15:57:43 - 10-Jul-25
Unknown* 200 $76.8224 OTC Trade
15:54:13 - 10-Jul-25
Unknown* 40 $76.7324 Cross
OTC Trade
15:49:56 - 10-Jul-25
Unknown* 20 $76.81 OTC Trade
15:49:06 - 10-Jul-25
Unknown* 21 $76.81 OTC Trade
15:49:05 - 10-Jul-25
Unknown* 10 $76.8188 OTC Trade
15:48:58 - 10-Jul-25
Unknown* 174 $77.08029 Currency Conversion
Negotiated Trade
15:47:26 - 10-Jul-25
Unknown* 120 $76.74 OTC Trade
15:44:42 - 10-Jul-25
Unknown* 2 $76.7036 Cross
OTC Trade
15:44:19 - 10-Jul-25
Unknown* 1 $77.03131 SI Trade
Currency Conversion
15:43:10 - 10-Jul-25
Unknown* 20 $76.515 OTC Trade
15:41:42 - 10-Jul-25
Unknown* 60 $76.76679 Currency Conversion
Negotiated Trade
15:29:12 - 10-Jul-25
Unknown* 3 $77.26643 Currency Conversion
Negotiated Trade
15:26:47 - 10-Jul-25
Unknown* 4 $76.93865 Currency Conversion
Negotiated Trade
15:18:58 - 10-Jul-25
Unknown* 0 $76.44 OTC Trade
15:15:24 - 10-Jul-25
Unknown* 8 $76.3405 Cross
OTC Trade
15:12:56 - 10-Jul-25
Unknown* 1 $76.3048 Cross
OTC Trade
15:11:51 - 10-Jul-25
Unknown* 9 $76.3176 OTC Trade
15:09:17 - 10-Jul-25
Unknown* 4 $76.146 Cross
OTC Trade
15:07:54 - 10-Jul-25
Unknown* 9 $76.0675 OTC Trade
15:05:04 - 10-Jul-25
Unknown* 39 $76.7355 Currency Conversion
Negotiated Trade
14:58:04 - 10-Jul-25
Unknown* 8 $76.1562 OTC Trade
14:55:36 - 10-Jul-25
Unknown* 8 $76.2112 OTC Trade
14:54:57 - 10-Jul-25
Unknown* 9 $76.2112 OTC Trade
14:54:51 - 10-Jul-25
Unknown* 20 $76.2189 OTC Trade
14:54:46 - 10-Jul-25
Unknown* 1 $76.10 OTC Trade
14:51:47 - 10-Jul-25
Unknown* 18 $75.8179 OTC Trade
14:48:44 - 10-Jul-25
Unknown* 3 $75.8961 OTC Trade
14:48:23 - 10-Jul-25
Unknown* 0 $75.87 OTC Trade
14:46:49 - 10-Jul-25
Unknown* 10 $75.90 Cross
OTC Trade
14:45:23 - 10-Jul-25
Unknown* 130 $76.055 OTC Trade
14:44:01 - 10-Jul-25
Unknown* 0 $76.22603 SI Trade
Currency Conversion
14:40:53 - 10-Jul-25
Unknown* 94 $76.50941 Currency Conversion
Negotiated Trade
14:40:24 - 10-Jul-25
Unknown* 1 $76.23 OTC Trade
14:40:05 - 10-Jul-25
Unknown* 0 $76.37 OTC Trade
14:39:06 - 10-Jul-25
Unknown* 0 $76.30 OTC Trade
14:37:42 - 10-Jul-25
Unknown* 0 $76.14 OTC Trade
14:34:15 - 10-Jul-25
Unknown* 0 $76.14 OTC Trade
14:34:08 - 10-Jul-25
Unknown* 0 $76.14 OTC Trade
14:33:57 - 10-Jul-25
Unknown* 0 $76.14 OTC Trade
14:33:53 - 10-Jul-25
Unknown* 88 $76.33378 Currency Conversion
Negotiated Trade
14:33:51 - 10-Jul-25
Unknown* 100 $75.975 OTC Trade
14:33:49 - 10-Jul-25
Unknown* 30 $76.22 OTC Trade
14:33:07 - 10-Jul-25
Unknown* 3 $76.56921 Currency Conversion
Negotiated Trade
14:33:04 - 10-Jul-25
Unknown* 1,986 $76.245 OTC Trade
14:32:51 - 10-Jul-25
Unknown* 0 $76.11 OTC Trade
14:32:51 - 10-Jul-25
Unknown* 200 $76.245 OTC Trade
14:32:51 - 10-Jul-25
Unknown* 9 $76.1709 OTC Trade
14:32:45 - 10-Jul-25
Unknown* 35 $76.722 OTC Trade
14:32:30 - 10-Jul-25
Unknown* 100 $76.7044 OTC Trade
14:32:29 - 10-Jul-25
Unknown* 1 $77.38535 Currency Conversion
Negotiated Trade
14:31:58 - 10-Jul-25
Unknown* 0 $77.15 OTC Trade
14:31:56 - 10-Jul-25
Unknown* 0 $77.15 OTC Trade
14:31:56 - 10-Jul-25
Unknown* 151 $76.8946 OTC Trade
14:31:47 - 10-Jul-25
Unknown* 151 $76.8946 OTC Trade
14:31:47 - 10-Jul-25
Unknown* 15 $76.56 OTC Trade
14:31:36 - 10-Jul-25
Unknown* 100 $77.005 OTC Trade
14:31:01 - 10-Jul-25
Unknown* 875 $77.36031 Currency Conversion
Negotiated Trade
14:31:00 - 10-Jul-25
Unknown* 0 $77.00 OTC Trade
14:30:47 - 10-Jul-25
Unknown* 0 $77.00 OTC Trade
14:30:35 - 10-Jul-25
Unknown* 100 $76.84 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.96 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.96 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.96 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.96 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.96 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.96 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 1 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 2 $76.96 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.96 OTC Trade
14:30:25 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.83 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
Unknown* 0 $76.86 OTC Trade
14:30:24 - 10-Jul-25
FTSE 100 Latest
Value8,981.55
Change5.89