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!

Atresmedia Corp (0MJT) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 6,805 €4.82569 SI Trade
Negotiated Trade
 16:47:04 - 10-Jul-26
Unknown* 0 €4.835 SI Trade
 15:50:59 - 10-Jul-26
Sell* 1 €4.84 SI Trade
 14:30:24 - 10-Jul-26
Sell* 1 €4.845 SI Trade
 14:01:14 - 10-Jul-26
Sell* 335 €4.8225 SI Trade
 13:02:13 - 10-Jul-26
Sell* 284 €4.82 SI Trade
 10:54:03 - 10-Jul-26
Sell* 2 €4.845 SI Trade
 08:57:00 - 10-Jul-26
Buy* 3 €4.86 SI Trade
 08:16:52 - 10-Jul-26
Unknown* 0 €4.86 SI Trade
 08:00:00 - 10-Jul-26
Unknown* 0 €4.86 SI Trade
 08:00:00 - 10-Jul-26
Unknown* 2,783 €4.82437 SI Trade
Negotiated Trade
 16:47:05 - 09-Jul-26
Sell* 461 €4.835 SI Trade
 16:35:15 - 09-Jul-26
Buy* 77 €4.845 SI Trade
 16:22:59 - 09-Jul-26
Buy* 82 €4.84 SI Trade
 16:14:18 - 09-Jul-26
Buy* 72 €4.84 SI Trade
 16:04:30 - 09-Jul-26
Buy* 76 €4.83 SI Trade
 15:54:36 - 09-Jul-26
Buy* 74 €4.835 SI Trade
 15:45:26 - 09-Jul-26
Buy* 75 €4.835 SI Trade
 15:23:50 - 09-Jul-26
Buy* 72 €4.82 SI Trade
 15:11:10 - 09-Jul-26
Buy* 82 €4.825 SI Trade
 14:57:59 - 09-Jul-26
Buy* 79 €4.805 SI Trade
 14:44:41 - 09-Jul-26
Buy* 73 €4.805 SI Trade
 14:32:19 - 09-Jul-26
Buy* 349 €4.82 SI Trade
 14:17:31 - 09-Jul-26
Buy* 349 €4.82 SI Trade
 14:17:31 - 09-Jul-26
Buy* 82 €4.815 SI Trade
 14:07:29 - 09-Jul-26
Buy* 82 €4.81 SI Trade
 13:40:40 - 09-Jul-26
Buy* 75 €4.805 SI Trade
 13:09:34 - 09-Jul-26
Buy* 78 €4.805 SI Trade
 12:42:34 - 09-Jul-26
Buy* 74 €4.82 SI Trade
 12:22:28 - 09-Jul-26
Buy* 77 €4.81 SI Trade
 11:57:48 - 09-Jul-26
Buy* 83 €4.815 SI Trade
 11:42:43 - 09-Jul-26
Buy* 149 €4.83 SI Trade
 11:29:55 - 09-Jul-26
Buy* 83 €4.82 SI Trade
 11:16:28 - 09-Jul-26
Buy* 279 €4.8275 SI Trade
 10:50:49 - 09-Jul-26
Buy* 74 €4.82 SI Trade
 10:50:45 - 09-Jul-26
Buy* 353 €4.835 SI Trade
 10:47:54 - 09-Jul-26
Buy* 353 €4.835 SI Trade
 10:47:54 - 09-Jul-26
Buy* 73 €4.82 SI Trade
 10:42:09 - 09-Jul-26
Buy* 343 €4.835 SI Trade
 10:24:12 - 09-Jul-26
Buy* 76 €4.82 SI Trade
 10:18:37 - 09-Jul-26
Buy* 75 €4.815 SI Trade
 10:01:27 - 09-Jul-26
Unknown* 0 €4.815 SI Trade
 10:00:14 - 09-Jul-26
Buy* 11 €4.83 SI Trade
 09:54:03 - 09-Jul-26
Buy* 30 €4.83 SI Trade
 09:51:55 - 09-Jul-26
Buy* 81 €4.815 SI Trade
 09:46:16 - 09-Jul-26
Buy* 72 €4.81 SI Trade
 09:32:03 - 09-Jul-26
Buy* 83 €4.81 SI Trade
 09:22:41 - 09-Jul-26
Buy* 72 €4.81 SI Trade
 09:07:02 - 09-Jul-26
Buy* 70 €4.81 SI Trade
 08:55:49 - 09-Jul-26
Buy* 93 €4.805 SI Trade
 08:45:14 - 09-Jul-26
Buy* 75 €4.805 SI Trade
 08:37:20 - 09-Jul-26
Buy* 82 €4.81 SI Trade
 08:35:51 - 09-Jul-26
Buy* 122 €4.81 SI Trade
 08:34:08 - 09-Jul-26
Sell* 120 €4.80 SI Trade
 08:31:40 - 09-Jul-26
Sell* 76 €4.795 SI Trade
 08:17:25 - 09-Jul-26
Sell* 58 €4.795 SI Trade
 08:16:55 - 09-Jul-26
Sell* 93 €4.80 SI Trade
 08:16:25 - 09-Jul-26
Sell* 96 €4.80 SI Trade
 08:16:05 - 09-Jul-26
Sell* 60 €4.80 SI Trade
 08:15:33 - 09-Jul-26
Buy* 2 €4.815 SI Trade
 08:04:18 - 09-Jul-26
Sell* 125 €4.7975 SI Trade
 08:00:33 - 09-Jul-26
Unknown* 0 €4.805 SI Trade
 08:00:23 - 09-Jul-26
Unknown* 4 €4.805 SI Trade
 08:00:23 - 09-Jul-26
Sell* 30 €4.845 SI Trade
 08:00:00 - 09-Jul-26
Unknown* 0 €4.845 SI Trade
 08:00:00 - 09-Jul-26
Unknown* 6,327 €4.78521 SI Trade
Negotiated Trade
 16:47:03 - 08-Jul-26
Buy* 345 €4.79 SI Trade
 16:29:51 - 08-Jul-26
Sell* 5 €4.79 SI Trade
 16:06:29 - 08-Jul-26
Unknown* 0 €4.79 SI Trade
 16:02:00 - 08-Jul-26
Unknown* 0 €4.79 SI Trade
 16:01:04 - 08-Jul-26
Unknown* 0 €4.79 SI Trade
 16:01:04 - 08-Jul-26
Sell* 313 €4.785 SI Trade
 15:53:11 - 08-Jul-26
Sell* 338 €4.795 SI Trade
 15:50:57 - 08-Jul-26
Unknown* 0 €4.815 SI Trade
 15:39:19 - 08-Jul-26
Sell* 324 €4.805 SI Trade
 15:33:05 - 08-Jul-26
Sell* 1 €4.78 SI Trade
 12:03:54 - 08-Jul-26
Sell* 281 €4.79 SI Trade
 12:02:55 - 08-Jul-26
Sell* 1,000 €4.7975 SI Trade
 09:25:44 - 08-Jul-26
Buy* 1 €4.825 SI Trade
 09:02:38 - 08-Jul-26
Unknown* 0 €4.825 SI Trade
 09:02:38 - 08-Jul-26
Unknown* 0 €4.82 SI Trade
 08:20:48 - 08-Jul-26
Sell* 46 €4.82 SI Trade
 08:16:09 - 08-Jul-26
Unknown* 0 €4.845 SI Trade
 08:00:04 - 08-Jul-26
Unknown* 0 €4.845 SI Trade
 08:00:04 - 08-Jul-26
Sell* 3 €4.845 SI Trade
 08:00:04 - 08-Jul-26
Unknown* 3,848 €4.86086 SI Trade
Negotiated Trade
 16:47:03 - 07-Jul-26
Unknown* 410 €4.865 SI Trade
 16:16:19 - 07-Jul-26
Unknown* 0 €4.865 SI Trade
 15:17:31 - 07-Jul-26
Buy* 293 €4.89 SI Trade
 14:32:11 - 07-Jul-26
Buy* 8 €4.885 SI Trade
 14:30:43 - 07-Jul-26
Buy* 23 €4.885 SI Trade
 14:30:25 - 07-Jul-26
Buy* 4 €4.885 SI Trade
 13:49:26 - 07-Jul-26
Unknown* 0 €4.865 SI Trade
 13:15:30 - 07-Jul-26
Sell* 10 €4.86 SI Trade
 12:53:29 - 07-Jul-26
Sell* 9 €4.86 SI Trade
 12:53:28 - 07-Jul-26
Unknown* 0 €4.855 SI Trade
 12:44:56 - 07-Jul-26
Unknown* 0 €4.87 SI Trade
 12:14:09 - 07-Jul-26
Buy* 1 €4.875 SI Trade
 12:02:20 - 07-Jul-26
Buy* 4 €4.87 SI Trade
 11:45:14 - 07-Jul-26
Sell* 293 €4.855 SI Trade
 11:30:20 - 07-Jul-26
Sell* 90 €4.90 SI Trade
 09:09:43 - 07-Jul-26
Unknown* 0 €4.93 SI Trade
 08:00:01 - 07-Jul-26
Unknown* 0 €4.93 SI Trade
 08:00:01 - 07-Jul-26
Unknown* 0 €4.93 SI Trade
 08:00:01 - 07-Jul-26
Buy* 1 €4.93 SI Trade
 08:00:01 - 07-Jul-26
Unknown* 5,065 €4.9296 SI Trade
Negotiated Trade
 16:47:04 - 06-Jul-26
Sell* 937 €4.9175 SI Trade
 16:29:00 - 06-Jul-26
Sell* 937 €4.9175 SI Trade
 16:29:00 - 06-Jul-26
Sell* 2 €4.925 SI Trade
 15:44:12 - 06-Jul-26
Buy* 3 €4.94 SI Trade
 15:15:16 - 06-Jul-26
Buy* 1 €4.945 SI Trade
 15:05:50 - 06-Jul-26
Buy* 1 €4.955 SI Trade
 14:36:28 - 06-Jul-26
Buy* 90 €4.955 SI Trade
 14:21:04 - 06-Jul-26
Buy* 685 €4.95 SI Trade
 14:18:12 - 06-Jul-26
Buy* 685 €4.95 SI Trade
 14:18:12 - 06-Jul-26
Unknown* 0 €4.96 SI Trade
 13:02:42 - 06-Jul-26
Buy* 1 €4.955 SI Trade
 12:40:00 - 06-Jul-26
Buy* 181 €4.935 SI Trade
 11:19:55 - 06-Jul-26
Buy* 181 €4.935 SI Trade
 11:19:55 - 06-Jul-26
Buy* 592 €4.94 SI Trade
 11:07:12 - 06-Jul-26
Buy* 592 €4.94 SI Trade
 11:07:12 - 06-Jul-26
Buy* 3 €4.93 SI Trade
 10:30:13 - 06-Jul-26
Buy* 277 €4.945 SI Trade
 10:13:56 - 06-Jul-26
Unknown* 0 €4.92 SI Trade
 08:01:53 - 06-Jul-26
Unknown* 0 €4.895 SI Trade
 08:00:27 - 06-Jul-26
Unknown* 0 €4.90 SI Trade
 08:00:27 - 06-Jul-26
Unknown* 0 €4.90 SI Trade
 08:00:27 - 06-Jul-26
Unknown* 117 €4.895 SI Trade
Negotiated Trade
 16:48:35 - 03-Jul-26
Unknown* 3,831 €4.8792 SI Trade
Negotiated Trade
 16:47:05 - 03-Jul-26
Unknown* 402 €4.90 OTC Trade
 16:29:17 - 03-Jul-26
Buy* 117 €4.89 SI Trade
 16:28:50 - 03-Jul-26
Buy* 6 €4.90 SI Trade
 16:25:58 - 03-Jul-26
Unknown* 408 €4.8975 OTC Trade
 16:21:13 - 03-Jul-26
Unknown* 406 €4.8975 OTC Trade
 16:18:29 - 03-Jul-26
Unknown* 395 €4.895 OTC Trade
 16:02:57 - 03-Jul-26
Buy* 395 €4.895 SI Trade
 16:02:57 - 03-Jul-26
Unknown* 395 €4.885 OTC Trade
 15:52:57 - 03-Jul-26
Unknown* 390 €4.88 OTC Trade
 15:38:24 - 03-Jul-26
Unknown* 390 €4.88 OTC Trade
 15:29:45 - 03-Jul-26
Unknown* 390 €4.88 OTC Trade
 15:23:49 - 03-Jul-26
Unknown* 0 €4.88 SI Trade
 15:13:29 - 03-Jul-26
Sell* 1 €4.8725 SI Trade
 15:10:59 - 03-Jul-26
Sell* 1 €4.8725 SI Trade
 15:10:59 - 03-Jul-26
Unknown* 0 €4.885 SI Trade
 14:56:04 - 03-Jul-26
Buy* 3 €4.885 SI Trade
 14:42:17 - 03-Jul-26
Sell* 1 €4.87 SI Trade
 13:14:37 - 03-Jul-26
Unknown* 195 €4.8725 OTC Trade
 12:38:50 - 03-Jul-26
Unknown* 397 €4.8475 OTC Trade
 11:37:06 - 03-Jul-26
Sell* 2 €4.85 SI Trade
 11:30:35 - 03-Jul-26
Sell* 280 €4.84 SI Trade
 11:20:18 - 03-Jul-26
Sell* 1 €4.85 SI Trade
 11:14:13 - 03-Jul-26
Unknown* 416 €4.84 OTC Trade
 11:11:59 - 03-Jul-26
Buy* 1 €4.88 SI Trade
 09:06:30 - 03-Jul-26
Buy* 10 €4.88 SI Trade
 09:01:28 - 03-Jul-26
Buy* 4 €4.855 SI Trade
 08:00:01 - 03-Jul-26
Buy* 6 €4.855 SI Trade
 08:00:01 - 03-Jul-26
Unknown* 0 €4.885 SI Trade
 08:00:01 - 03-Jul-26
Unknown* 7,412 €4.87 SI Trade
Negotiated Trade
 16:49:33 - 02-Jul-26
Unknown* 5,646 €4.84873 SI Trade
Negotiated Trade
 16:47:06 - 02-Jul-26
Unknown* 3 €4.87 SI Trade
 16:40:59 - 02-Jul-26
Buy* 257 €4.87 SI Trade
 16:35:05 - 02-Jul-26
Unknown* 0 €4.88 SI Trade
 16:29:00 - 02-Jul-26
Buy* 21 €4.875 SI Trade
 15:21:39 - 02-Jul-26
Unknown* 184 €4.875 OTC Trade
 15:21:10 - 02-Jul-26
Buy* 13 €4.87 SI Trade
 15:07:42 - 02-Jul-26
Buy* 777 €4.87 SI Trade
 15:07:34 - 02-Jul-26
Buy* 681 €4.87 SI Trade
 15:05:20 - 02-Jul-26
Unknown* 397 €4.87 OTC Trade
 15:02:27 - 02-Jul-26
Buy* 475 €4.865 SI Trade
 15:01:47 - 02-Jul-26
Unknown* 418 €4.865 OTC Trade
 15:01:00 - 02-Jul-26
Buy* 418 €4.865 SI Trade
 15:01:00 - 02-Jul-26
Unknown* 0 €4.86 SI Trade
 15:00:18 - 02-Jul-26
Unknown* 0 €4.86 SI Trade
 14:50:34 - 02-Jul-26
Buy* 636 €4.86 SI Trade
 14:45:03 - 02-Jul-26
Buy* 632 €4.86 SI Trade
 14:35:29 - 02-Jul-26
Unknown* 0 €4.86 SI Trade
 14:28:48 - 02-Jul-26
Unknown* 0 €4.86 SI Trade
 14:28:48 - 02-Jul-26
Buy* 4 €4.86 SI Trade
 14:28:48 - 02-Jul-26
Unknown* 0 €4.86 SI Trade
 14:28:48 - 02-Jul-26
Buy* 586 €4.86 SI Trade
 14:22:00 - 02-Jul-26
Buy* 621 €4.86 SI Trade
 14:14:34 - 02-Jul-26
Buy* 472 €4.845 SI Trade
 14:08:13 - 02-Jul-26
Buy* 472 €4.835 SI Trade
 13:54:58 - 02-Jul-26
Buy* 1,180 €4.83 SI Trade
 13:12:06 - 02-Jul-26
Buy* 867 €4.82 SI Trade
 12:23:05 - 02-Jul-26
Buy* 1 €4.83 SI Trade
 10:45:15 - 02-Jul-26
Unknown* 0 €4.795 SI Trade
 09:23:04 - 02-Jul-26
Sell* 1 €4.78 SI Trade
 08:45:54 - 02-Jul-26
Sell* 1 €4.78 SI Trade
 08:45:34 - 02-Jul-26
Sell* 1 €4.78 SI Trade
 08:45:27 - 02-Jul-26
Unknown* 0 €4.80 SI Trade
 08:17:53 - 02-Jul-26
Unknown* 0 €4.80 SI Trade
 08:02:58 - 02-Jul-26
Unknown* 0 €4.795 SI Trade
 08:00:13 - 02-Jul-26
Unknown* 0 €4.795 SI Trade
 08:00:13 - 02-Jul-26
Sell* 8 €4.795 SI Trade
 08:00:13 - 02-Jul-26
Unknown* 0 €4.79 SI Trade
 08:00:13 - 02-Jul-26
Unknown* 0 €4.795 SI Trade
 08:00:13 - 02-Jul-26
Unknown* 0 €4.795 SI Trade
 08:00:13 - 02-Jul-26
Sell* 1 €4.795 SI Trade
 08:00:13 - 02-Jul-26
Sell* 2 €4.795 SI Trade
 08:00:13 - 02-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84