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!

Trade Desk Cl A (0LF5) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 25 $20.66 SI Trade
 09:47:36 - 14-May-26
Unknown* 6 $20.52 SI Trade
 09:20:12 - 14-May-26
Unknown* 10 $20.68 SI Trade
 09:20:12 - 14-May-26
Unknown* 0 $20.68245 SI Trade
Currency Conversion
 09:11:51 - 14-May-26
Unknown* 482 $20.50 SI Trade
 09:04:54 - 14-May-26
Unknown* 5 $20.76 SI Trade
 09:03:42 - 14-May-26
Unknown* 0 $20.76 SI Trade
 09:03:31 - 14-May-26
Unknown* 0 $20.68479 SI Trade
Currency Conversion
 09:01:28 - 14-May-26
Unknown* 0 $20.68479 SI Trade
Currency Conversion
 09:01:28 - 14-May-26
Unknown* 0 $20.61 SI Trade
 08:49:31 - 14-May-26
Unknown* 0 $20.61 SI Trade
 08:49:31 - 14-May-26
Unknown* 10 $20.59 OTC Trade
 08:42:49 - 14-May-26
Unknown* 24 $20.57 OTC Trade
 08:37:26 - 14-May-26
Unknown* 2 $20.56 SI Trade
 08:35:39 - 14-May-26
Unknown* 210 $20.52 OTC Trade
 08:28:07 - 14-May-26
Unknown* 12 $20.52 OTC Trade
 08:28:07 - 14-May-26
Unknown* 39 $20.51 OTC Trade
 08:28:07 - 14-May-26
Unknown* 39 $20.52 OTC Trade
 08:28:07 - 14-May-26
Unknown* 11 $20.50 OTC Trade
 08:27:02 - 14-May-26
Unknown* 65 $20.55 SI Trade
 08:24:05 - 14-May-26
Unknown* 44 $20.50 SI Trade
 08:24:05 - 14-May-26
Unknown* 13 $20.55 SI Trade
 08:24:05 - 14-May-26
Unknown* 1 $20.50 SI Trade
 08:24:05 - 14-May-26
Unknown* 0 $20.50 OTC Trade
 08:23:10 - 14-May-26
Unknown* 0 $20.50 OTC Trade
 08:23:10 - 14-May-26
Unknown* 0 $20.50 OTC Trade
 08:23:10 - 14-May-26
Unknown* 0 $20.50 OTC Trade
 08:23:10 - 14-May-26
Unknown* 0 $20.50 OTC Trade
 08:23:10 - 14-May-26
Unknown* 0 $20.50 OTC Trade
 08:23:10 - 14-May-26
Unknown* 0 $20.50 OTC Trade
 08:23:10 - 14-May-26
Unknown* 0 $20.68245 SI Trade
Currency Conversion
 08:14:54 - 14-May-26
Unknown* 0 $20.50 SI Trade
 08:11:47 - 14-May-26
Unknown* 8 $20.51 SI Trade
 07:55:51 - 14-May-26
Unknown* 1 $20.54 OTC Trade
 07:21:40 - 14-May-26
Unknown* 0 $20.54 SI Trade
 07:14:00 - 14-May-26
Unknown* 0 $20.62388 SI Trade
Currency Conversion
 07:04:50 - 14-May-26
Unknown* 4 $20.55 SI Trade
 06:58:22 - 14-May-26
Unknown* 10 $20.55 SI Trade
 06:58:22 - 14-May-26
Unknown* 3 $20.50 SI Trade
 06:38:54 - 14-May-26
Unknown* 1 $20.48 SI Trade
 06:38:54 - 14-May-26
Unknown* 6 $20.48 SI Trade
 06:38:54 - 14-May-26
Unknown* 13 $20.50 SI Trade
 05:03:31 - 14-May-26
Unknown* 0 $20.50 SI Trade
 05:03:31 - 14-May-26
Unknown* 1 $20.50 SI Trade
 05:03:31 - 14-May-26
Unknown* 1 $20.51 SI Trade
 05:03:14 - 14-May-26
Unknown* 3 $20.50 SI Trade
 05:03:14 - 14-May-26
Unknown* 2 $20.51 SI Trade
 05:03:14 - 14-May-26
Unknown* 7 $20.54 SI Trade
 02:52:30 - 14-May-26
Unknown* 0 $20.57 SI Trade
 02:34:45 - 14-May-26
Unknown* 49 $20.49 OTC Trade
 02:33:41 - 14-May-26
Unknown* 2 $20.53 OTC Trade
 02:33:41 - 14-May-26
Unknown* 0 $20.59 SI Trade
 01:32:13 - 14-May-26
Unknown* 2 $20.50 SI Trade
 00:51:39 - 14-May-26
Unknown* 0 $20.54 SI Trade
 00:51:39 - 14-May-26
Unknown* 13 $20.52 SI Trade
 00:48:46 - 14-May-26
Unknown* 20 $20.55 SI Trade
 00:16:03 - 14-May-26
Unknown* 6 $20.49 SI Trade
 23:58:29 - 13-May-26
Unknown* 20 $20.50 SI Trade
 23:41:39 - 13-May-26
Unknown* 4 $20.50 SI Trade
 23:41:39 - 13-May-26
Unknown* 6 $20.45 SI Trade
 23:30:00 - 13-May-26
Unknown* 19 $20.49 SI Trade
 23:10:23 - 13-May-26
Unknown* 40 $20.46 OTC Trade
 22:50:36 - 13-May-26
Unknown* 114 $20.50 SI Trade
 22:42:27 - 13-May-26
Unknown* 20 $20.50 SI Trade
 22:38:03 - 13-May-26
Unknown* 450 $20.50 OTC Trade
 22:35:58 - 13-May-26
Unknown* 1 $20.46 SI Trade
 22:34:22 - 13-May-26
Unknown* 5 $20.50 SI Trade
 22:34:22 - 13-May-26
Unknown* 2 $20.48 SI Trade
 22:25:15 - 13-May-26
Unknown* 85 $20.45 SI Trade
 22:24:41 - 13-May-26
Unknown* 3 $20.49 SI Trade
 22:19:18 - 13-May-26
Unknown* 100 $20.49 SI Trade
 22:19:18 - 13-May-26
Unknown* 100 $20.49 SI Trade
 22:19:18 - 13-May-26
Unknown* 1 $20.45 SI Trade
 22:19:18 - 13-May-26
Unknown* 6 $20.49 SI Trade
 22:19:18 - 13-May-26
Unknown* 9 $20.49 SI Trade
 22:19:18 - 13-May-26
Unknown* 3 $20.45 SI Trade
 22:19:18 - 13-May-26
Unknown* 6 $20.49 SI Trade
 22:05:59 - 13-May-26
Unknown* 6 $20.49 SI Trade
 22:05:59 - 13-May-26
Unknown* 1 $20.50 OTC Trade
 22:02:33 - 13-May-26
Unknown* 0 $20.50 SI Trade
 21:25:53 - 13-May-26
Unknown* 1 $20.50 SI Trade
 21:25:53 - 13-May-26
Unknown* 0 $20.50 SI Trade
 21:25:53 - 13-May-26
Unknown* 3 $20.45 SI Trade
 21:12:08 - 13-May-26
Unknown* 0 $20.40 SI Trade
 21:07:05 - 13-May-26
Unknown* 1 $20.55 SI Trade
 21:02:47 - 13-May-26
Unknown* 13 $20.49 SI Trade
 20:59:12 - 13-May-26
Unknown* 9 $20.48 SI Trade
 20:58:43 - 13-May-26
Unknown* 100 $20.482 OTC Trade
 20:58:36 - 13-May-26
Unknown* 9 $20.50 SI Trade
 20:57:32 - 13-May-26
Unknown* 12 $20.50 SI Trade
 20:57:28 - 13-May-26
Unknown* 50 $20.5217 OTC Trade
 20:57:24 - 13-May-26
Unknown* 10 $20.51 SI Trade
 20:56:21 - 13-May-26
Unknown* 0 $20.56531 SI Trade
Currency Conversion
 20:56:00 - 13-May-26
Unknown* 1 $20.52 SI Trade
 20:55:38 - 13-May-26
Unknown* 100 $20.512 OTC Trade
 20:55:36 - 13-May-26
Unknown* 100 $20.515 OTC Trade
 20:55:17 - 13-May-26
Unknown* 100 $20.545 OTC Trade
 20:54:56 - 13-May-26
Unknown* 100 $20.515 OTC Trade
 20:54:07 - 13-May-26
Unknown* 50 $20.4917 OTC Trade
 20:52:50 - 13-May-26
Unknown* 300 $20.50 SI Trade
 20:52:45 - 13-May-26
Unknown* 3 $20.50 SI Trade
 20:52:44 - 13-May-26
Unknown* 0 $20.50 SI Trade
 20:52:37 - 13-May-26
Unknown* 5 $20.51 SI Trade
 20:52:09 - 13-May-26
Unknown* 10 $20.50 SI Trade
 20:51:49 - 13-May-26
Unknown* 100 $20.492 OTC Trade
 20:51:47 - 13-May-26
Unknown* 5 $20.495 OTC Trade
 20:51:35 - 13-May-26
Unknown* 69 $20.49 SI Trade
 20:49:54 - 13-May-26
Unknown* 4 $20.51 SI Trade
 20:48:48 - 13-May-26
Unknown* 5 $20.52 SI Trade
 20:48:33 - 13-May-26
Unknown* 2 $20.49 SI Trade
 20:48:20 - 13-May-26
Unknown* 3 $20.50 SI Trade
 20:48:16 - 13-May-26
Unknown* 1 $20.51 SI Trade
 20:48:02 - 13-May-26
Unknown* 1 $20.51 SI Trade
 20:47:44 - 13-May-26
Unknown* 100 $20.5124 OTC Trade
 20:47:12 - 13-May-26
Unknown* 100 $20.5117 OTC Trade
 20:47:12 - 13-May-26
Unknown* 1 $20.52 SI Trade
 20:47:09 - 13-May-26
Unknown* 0 $20.50 SI Trade
 20:47:02 - 13-May-26
Unknown* 0 $20.50 SI Trade
 20:47:01 - 13-May-26
Unknown* 25 $20.5015 OTC Trade
 20:46:58 - 13-May-26
Unknown* 10 $20.5018 OTC Trade
 20:46:58 - 13-May-26
Unknown* 200 $20.54 SI Trade
 20:46:40 - 13-May-26
Unknown* 100 $20.55 SI Trade
 20:46:33 - 13-May-26
Unknown* 0 $20.55 SI Trade
 20:46:32 - 13-May-26
Unknown* 76 $20.54 OTC Trade
 20:45:54 - 13-May-26
Unknown* 3 $20.54 OTC Trade
 20:45:53 - 13-May-26
Unknown* 9 $20.56 SI Trade
 20:45:43 - 13-May-26
Unknown* 76 $20.55 OTC Trade
 20:45:42 - 13-May-26
Unknown* 0 $20.60 SI Trade
 20:43:54 - 13-May-26
Unknown* 0 $20.62 SI Trade
 20:43:05 - 13-May-26
Unknown* 15 $20.615 OTC Trade
 20:43:03 - 13-May-26
Unknown* 696 $20.58 SI Trade
 20:42:21 - 13-May-26
Unknown* 0 $20.56 SI Trade
 20:42:08 - 13-May-26
Unknown* 30 $20.5193 OTC Trade
 20:41:38 - 13-May-26
Unknown* 10 $20.5207 OTC Trade
 20:40:05 - 13-May-26
Unknown* 1 $20.55 SI Trade
 20:39:02 - 13-May-26
Unknown* 20 $20.532 OTC Trade
 20:38:23 - 13-May-26
Unknown* 100 $20.525 OTC Trade
 20:38:18 - 13-May-26
Unknown* 18 $20.52 SI Trade
 20:37:30 - 13-May-26
Unknown* 0 $20.52 SI Trade
 20:36:04 - 13-May-26
Unknown* 65 $20.52 SI Trade
 20:35:51 - 13-May-26
Unknown* 5 $20.51 SI Trade
 20:35:13 - 13-May-26
Unknown* 380 $20.4907 OTC Trade
 20:34:30 - 13-May-26
Unknown* 0 $20.44 SI Trade
 20:31:31 - 13-May-26
Unknown* 0 $20.42 SI Trade
 20:30:52 - 13-May-26
Unknown* 2 $20.40 SI Trade
 20:29:11 - 13-May-26
Unknown* 213 $20.41 SI Trade
 20:27:54 - 13-May-26
Unknown* 548 $20.3993 OTC Trade
 20:27:53 - 13-May-26
Unknown* 359 $20.40 SI Trade
 20:27:53 - 13-May-26
Unknown* 10 $20.40 SI Trade
 20:27:12 - 13-May-26
Unknown* 2 $20.42 OTC Trade
 20:26:38 - 13-May-26
Unknown* 69 $20.42 SI Trade
 20:24:23 - 13-May-26
Unknown* 3 $20.40 SI Trade
 20:22:11 - 13-May-26
Unknown* 6 $20.42 SI Trade
 20:21:43 - 13-May-26
Unknown* 2 $20.462 OTC Trade
 20:20:35 - 13-May-26
Unknown* 50 $20.46 OTC Trade
 20:20:34 - 13-May-26
Unknown* 10 $20.48 SI Trade
 20:17:40 - 13-May-26
Unknown* 50 $20.49 SI Trade
 20:17:10 - 13-May-26
Unknown* 27 $20.49 SI Trade
 20:17:03 - 13-May-26
Unknown* 30 $20.47 SI Trade
 20:16:51 - 13-May-26
Unknown* 40 $20.47 SI Trade
 20:16:43 - 13-May-26
Unknown* 4 $20.46 SI Trade
 20:16:27 - 13-May-26
Unknown* 5 $20.45 SI Trade
 20:16:11 - 13-May-26
Unknown* 123 $20.44 SI Trade
 20:16:10 - 13-May-26
Unknown* 132 $20.42 SI Trade
 20:14:43 - 13-May-26
Unknown* 0 $20.43 SI Trade
 20:13:34 - 13-May-26
Unknown* 712 $20.41 Negotiated Trade
OTC Trade
 20:13:28 - 13-May-26
Unknown* 0 $20.44 SI Trade
 20:12:00 - 13-May-26
Unknown* 10 $20.4417 OTC Trade
 20:07:32 - 13-May-26
Unknown* 0 $20.44 OTC Trade
 20:07:32 - 13-May-26
Unknown* 16 $20.44 SI Trade
 20:07:02 - 13-May-26
Unknown* 5 $20.44 SI Trade
 20:06:20 - 13-May-26
Unknown* 1 $20.4279 OTC Trade
 20:03:22 - 13-May-26
Unknown* 25 $20.43 OTC Trade
 20:03:21 - 13-May-26
Unknown* 0 $20.43 SI Trade
 20:01:11 - 13-May-26
Unknown* 16 $20.49 SI Trade
 19:57:05 - 13-May-26
Unknown* 0 $20.48 SI Trade
 19:54:46 - 13-May-26
Unknown* 2 $20.50 SI Trade
 19:53:59 - 13-May-26
Unknown* 300 $20.4993 OTC Trade
 19:53:22 - 13-May-26
Unknown* 2 $20.50 SI Trade
 19:53:10 - 13-May-26
Unknown* 60 $20.5007 OTC Trade
 19:52:42 - 13-May-26
Unknown* 13 $20.51 SI Trade
 19:52:37 - 13-May-26
Unknown* 2 $20.50 SI Trade
 19:52:22 - 13-May-26
Unknown* 2 $20.49 SI Trade
 19:51:48 - 13-May-26
Unknown* 0 $20.48 SI Trade
 19:51:31 - 13-May-26
Unknown* 5 $20.48 SI Trade
 19:49:37 - 13-May-26
Unknown* 4 $20.49 SI Trade
 19:49:30 - 13-May-26
Unknown* 39 $20.49 SI Trade
 19:49:22 - 13-May-26
Unknown* 1 $20.50 SI Trade
 19:48:28 - 13-May-26
Unknown* 2 $20.47 SI Trade
 19:45:45 - 13-May-26
Unknown* 1 $20.46 SI Trade
 19:45:38 - 13-May-26
Unknown* 19 $20.47 SI Trade
 19:45:35 - 13-May-26
Unknown* 1 $20.51 SI Trade
 19:43:44 - 13-May-26
Unknown* 2 $20.50 SI Trade
 19:42:24 - 13-May-26
Unknown* 100 $20.5007 OTC Trade
 19:42:00 - 13-May-26
Unknown* 23 $20.475 OTC Trade
 19:38:48 - 13-May-26
Unknown* 5 $20.47 SI Trade
 19:38:18 - 13-May-26
Unknown* 30 $20.41 SI Trade
 19:37:07 - 13-May-26
Unknown* 0 $20.41 SI Trade
 19:36:53 - 13-May-26
Unknown* 2 $20.43 SI Trade
 19:36:37 - 13-May-26
Unknown* 5 $20.41 SI Trade
 19:36:11 - 13-May-26
FTSE 100 Latest
Value10,342.63
Change17.28