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!

Endesa Ord (0N9G) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,075 €42.26 OTC Trade
 16:35:09 - 20-Oct-26
Buy* 266 €42.30 SI Trade
 16:29:30 - 20-Oct-26
Buy* 68 €42.29 SI Trade
 16:29:01 - 20-Oct-26
Buy* 53 €42.30 SI Trade
 16:28:13 - 20-Oct-26
Buy* 21 €42.30 SI Trade
 16:26:45 - 20-Oct-26
Buy* 46 €42.32 SI Trade
 16:21:00 - 20-Oct-26
Buy* 53 €42.31 SI Trade
 16:18:57 - 20-Oct-26
Buy* 68 €42.295 SI Trade
 16:18:12 - 20-Oct-26
Buy* 76 €42.285 SI Trade
 16:16:56 - 20-Oct-26
Unknown* 0 €42.28 SI Trade
 16:15:49 - 20-Oct-26
Buy* 118 €42.25 SI Trade
 16:12:54 - 20-Oct-26
Unknown* 2,600 €42.26 SI Trade
 16:06:15 - 20-Oct-26
Unknown* -2,600 €0.00 SI Trade
Correction
 16:06:15 - 20-Oct-26
Unknown* 2,600 €0.00 SI Trade
 16:06:15 - 20-Oct-26
Unknown* 0 €42.42 SI Trade
 15:57:53 - 20-Oct-26
Buy* 320 €42.435 SI Trade
 15:47:51 - 20-Oct-26
Unknown* 0 €42.42 SI Trade
 15:44:34 - 20-Oct-26
Unknown* 0 €42.36 SI Trade
 15:38:12 - 20-Oct-26
Unknown* 0 €42.35 SI Trade
 15:37:43 - 20-Oct-26
Unknown* 0 €42.33 SI Trade
 15:31:15 - 20-Oct-26
Buy* 55 €42.29 SI Trade
 15:25:54 - 20-Oct-26
Buy* 364 €42.32 SI Trade
 15:17:35 - 20-Oct-26
Buy* 14 €42.27 SI Trade
 15:11:49 - 20-Oct-26
Unknown* 0 €42.34 SI Trade
 15:09:11 - 20-Oct-26
Unknown* 0 €42.34 SI Trade
 15:08:49 - 20-Oct-26
Unknown* 0 €42.30 OTC Trade
 15:04:25 - 20-Oct-26
Unknown* 0 €42.28 SI Trade
 15:03:50 - 20-Oct-26
Unknown* 0 €42.30 SI Trade
 15:02:29 - 20-Oct-26
Unknown* 0 €42.30 SI Trade
 15:02:28 - 20-Oct-26
Unknown* 0 €42.40 SI Trade
 14:47:20 - 20-Oct-26
Unknown* 0 €42.42 SI Trade
 14:46:42 - 20-Oct-26
Buy* 277 €42.375 SI Trade
 14:43:25 - 20-Oct-26
Buy* 23 €42.365 SI Trade
 14:37:50 - 20-Oct-26
Buy* 59 €42.385 SI Trade
 14:37:08 - 20-Oct-26
Unknown* 242 €42.37 OTC Trade
 14:36:40 - 20-Oct-26
Unknown* 0 €42.38 SI Trade
 14:26:09 - 20-Oct-26
Unknown* 0 €42.38 SI Trade
 14:25:38 - 20-Oct-26
Buy* 46 €42.30 SI Trade
 14:18:53 - 20-Oct-26
Buy* 3 €42.29 SI Trade
 14:11:39 - 20-Oct-26
Buy* 7 €42.29 SI Trade
 14:11:30 - 20-Oct-26
Buy* 286 €42.29 SI Trade
 14:07:16 - 20-Oct-26
Buy* 105 €42.32 SI Trade
 14:07:15 - 20-Oct-26
Unknown* 0 €42.35 SI Trade
 14:06:02 - 20-Oct-26
Buy* 25 €42.31 SI Trade
 14:00:25 - 20-Oct-26
Buy* 59 €42.27 SI Trade
 13:46:24 - 20-Oct-26
Unknown* 4 €42.25 OTC Trade
 13:33:50 - 20-Oct-26
Buy* 203 €42.26 SI Trade
 13:28:44 - 20-Oct-26
Buy* 100 €42.27 SI Trade
 13:23:24 - 20-Oct-26
Buy* 84 €42.235 SI Trade
 13:12:27 - 20-Oct-26
Sell* 2 €42.20 SI Trade
 12:57:55 - 20-Oct-26
Unknown* 0 €42.20 SI Trade
 12:55:39 - 20-Oct-26
Unknown* 0 €42.17 SI Trade
 12:47:17 - 20-Oct-26
Unknown* 269 €42.15 OTC Trade
 12:44:00 - 20-Oct-26
Sell* 1 €42.10 SI Trade
 12:24:09 - 20-Oct-26
Sell* 1 €42.11 SI Trade
 12:20:07 - 20-Oct-26
Sell* 1 €42.11 SI Trade
 12:20:07 - 20-Oct-26
Sell* 1 €42.11 SI Trade
 12:20:07 - 20-Oct-26
Sell* 1 €42.11 SI Trade
 12:20:07 - 20-Oct-26
Unknown* 337 €42.14 OTC Trade
 12:13:41 - 20-Oct-26
Unknown* 0 €42.11 SI Trade
 12:11:28 - 20-Oct-26
Sell* 200 €42.09 SI Trade
 12:08:40 - 20-Oct-26
Unknown* 0 €42.10 SI Trade
 12:02:12 - 20-Oct-26
Unknown* 0 €42.13 SI Trade
 11:52:11 - 20-Oct-26
Sell* 1 €42.12 SI Trade
 11:48:42 - 20-Oct-26
Unknown* 0 €42.08 SI Trade
 11:41:27 - 20-Oct-26
Unknown* 0 €42.10 OTC Trade
 11:25:11 - 20-Oct-26
Sell* 12 €42.14 SI Trade
 11:11:20 - 20-Oct-26
Sell* 37 €42.14 SI Trade
 11:11:18 - 20-Oct-26
Sell* 106 €42.15 SI Trade
 11:11:14 - 20-Oct-26
Unknown* 0 €42.14 SI Trade
 11:00:17 - 20-Oct-26
Unknown* 0 €42.12 SI Trade
 10:46:49 - 20-Oct-26
Sell* 24 €42.14 SI Trade
 10:39:50 - 20-Oct-26
Unknown* 20 €42.13 OTC Trade
 10:28:27 - 20-Oct-26
Unknown* 21 €42.13 OTC Trade
 10:28:17 - 20-Oct-26
Unknown* 33 €42.11 OTC Trade
 10:27:53 - 20-Oct-26
Unknown* 0 €42.13 SI Trade
 10:23:50 - 20-Oct-26
Sell* 59 €42.11 SI Trade
 10:23:47 - 20-Oct-26
Sell* 11 €42.11 SI Trade
 10:23:47 - 20-Oct-26
Sell* 178 €42.11 SI Trade
 10:23:47 - 20-Oct-26
Sell* 128 €42.10 SI Trade
 10:23:44 - 20-Oct-26
Sell* 110 €42.10 SI Trade
 10:23:29 - 20-Oct-26
Sell* 127 €42.10 SI Trade
 10:23:29 - 20-Oct-26
Sell* 57 €42.09 SI Trade
 10:18:55 - 20-Oct-26
Sell* 1,000 €42.09 SI Trade
 10:12:19 - 20-Oct-26
Unknown* 0 €42.06 SI Trade
 10:08:19 - 20-Oct-26
Sell* 238 €42.11 SI Trade
 09:58:21 - 20-Oct-26
Sell* 14 €42.10 SI Trade
 09:57:59 - 20-Oct-26
Sell* 223 €42.10 SI Trade
 09:57:59 - 20-Oct-26
Sell* 14 €42.10 SI Trade
 09:57:59 - 20-Oct-26
Sell* 14 €42.10 SI Trade
 09:57:59 - 20-Oct-26
Sell* 14 €42.10 SI Trade
 09:57:59 - 20-Oct-26
Sell* 182 €42.12 SI Trade
 09:53:55 - 20-Oct-26
Sell* 100 €42.12 SI Trade
 09:51:29 - 20-Oct-26
Sell* 39 €42.12 SI Trade
 09:51:16 - 20-Oct-26
Sell* 279 €42.09 SI Trade
 09:47:59 - 20-Oct-26
Sell* 39 €42.14 SI Trade
 09:43:30 - 20-Oct-26
Unknown* 0 €42.14 SI Trade
 09:42:47 - 20-Oct-26
Sell* 160 €42.14 SI Trade
 09:42:47 - 20-Oct-26
Unknown* 1 €42.13 OTC Trade
 09:39:46 - 20-Oct-26
Sell* 21 €42.13 SI Trade
 09:38:48 - 20-Oct-26
Unknown* 0 €42.11 SI Trade
 09:36:49 - 20-Oct-26
Sell* 233 €42.11 SI Trade
 09:36:49 - 20-Oct-26
Sell* 110 €42.12 SI Trade
 09:27:23 - 20-Oct-26
Unknown* 0 €42.13 SI Trade
 09:27:21 - 20-Oct-26
Unknown* 0 €42.07 SI Trade
 09:24:01 - 20-Oct-26
Sell* 237 €42.04 SI Trade
 09:21:54 - 20-Oct-26
Sell* 237 €42.04 SI Trade
 09:21:54 - 20-Oct-26
Sell* 237 €42.01 SI Trade
 09:21:53 - 20-Oct-26
Sell* 98 €41.91 SI Trade
 09:18:33 - 20-Oct-26
Sell* 252 €41.86 SI Trade
 09:18:11 - 20-Oct-26
Sell* 144 €41.885 SI Trade
 09:18:10 - 20-Oct-26
Sell* 111 €42.07 SI Trade
 09:17:12 - 20-Oct-26
Unknown* 2 €42.08 OTC Trade
 09:16:33 - 20-Oct-26
Sell* 154 €42.105 SI Trade
 09:16:16 - 20-Oct-26
Sell* 83 €42.105 SI Trade
 09:16:16 - 20-Oct-26
Sell* 3 €42.17 SI Trade
 09:10:07 - 20-Oct-26
Sell* 163 €42.19 SI Trade
 08:57:45 - 20-Oct-26
Sell* 174 €42.19 SI Trade
 08:57:45 - 20-Oct-26
Sell* 38 €42.20 SI Trade
 08:56:53 - 20-Oct-26
Buy* 18 €42.26 SI Trade
 08:56:20 - 20-Oct-26
Unknown* 0 €42.19 SI Trade
 08:53:30 - 20-Oct-26
Unknown* 0 €42.13 SI Trade
 08:35:16 - 20-Oct-26
Sell* 127 €42.12 SI Trade
 08:33:58 - 20-Oct-26
Sell* 1 €42.14 SI Trade
 08:32:51 - 20-Oct-26
Sell* 111 €42.14 SI Trade
 08:31:45 - 20-Oct-26
Sell* 127 €42.14 SI Trade
 08:31:45 - 20-Oct-26
Unknown* 0 €42.15 SI Trade
 08:31:17 - 20-Oct-26
Unknown* 0 €42.15 SI Trade
 08:26:51 - 20-Oct-26
Unknown* 415 €42.28 OTC Trade
 08:20:23 - 20-Oct-26
Buy* 110 €42.28 SI Trade
 08:20:23 - 20-Oct-26
Buy* 28 €42.405 SI Trade
 08:15:58 - 20-Oct-26
Buy* 266 €42.405 SI Trade
 08:15:58 - 20-Oct-26
Unknown* 0 €42.47 SI Trade
 08:12:30 - 20-Oct-26
Buy* 66 €42.41 SI Trade
 08:09:41 - 20-Oct-26
Buy* 3 €42.42 SI Trade
 08:06:45 - 20-Oct-26
Buy* 95 €42.46 SI Trade
 08:05:50 - 20-Oct-26
Buy* 4 €42.50 SI Trade
 08:04:52 - 20-Oct-26
Unknown* 0 €42.44 SI Trade
 08:04:30 - 20-Oct-26
Buy* 1 €42.44 SI Trade
 08:04:09 - 20-Oct-26
Unknown* 0 €42.23 SI Trade
 08:02:07 - 20-Oct-26
Unknown* 0 €42.24 SI Trade
 08:01:54 - 20-Oct-26
Sell* 94 €42.22 SI Trade
 08:01:05 - 20-Oct-26
Sell* 21 €42.22 SI Trade
 08:01:05 - 20-Oct-26
Sell* 49 €42.22 SI Trade
 08:01:05 - 20-Oct-26
Unknown* 0 €42.26 SI Trade
 08:00:33 - 20-Oct-26
Unknown* 0 €42.27 SI Trade
 08:00:24 - 20-Oct-26
Unknown* 0 €42.25 SI Trade
 08:00:17 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.23 OTC Trade
 08:00:16 - 20-Oct-26
Unknown* 0 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 0 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 0 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 0 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 0 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 1 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 0 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 0 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 1 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 0 €42.22 SI Trade
 08:00:00 - 20-Oct-26
Unknown* 1,396 €42.22 OTC Trade
 16:35:21 - 19-Oct-26
Unknown* 169 €42.09 SI Trade
 16:29:50 - 19-Oct-26
Unknown* 104 €42.09 SI Trade
 16:29:50 - 19-Oct-26
Unknown* 23 €42.09 SI Trade
 16:29:49 - 19-Oct-26
Sell* 59 €42.08 SI Trade
 16:29:47 - 19-Oct-26
Sell* 48 €42.07 SI Trade
 16:29:15 - 19-Oct-26
Sell* 3 €42.08 SI Trade
 16:29:00 - 19-Oct-26
Sell* 5 €42.08 SI Trade
 16:29:00 - 19-Oct-26
Sell* 105 €42.07 SI Trade
 16:28:36 - 19-Oct-26
Sell* 169 €42.07 SI Trade
 16:28:32 - 19-Oct-26
Sell* 68 €42.07 SI Trade
 16:28:15 - 19-Oct-26
Sell* 218 €42.06 SI Trade
 16:27:09 - 19-Oct-26
Sell* 6 €42.03 SI Trade
 16:25:57 - 19-Oct-26
Sell* 5 €42.00 SI Trade
 16:24:20 - 19-Oct-26
Sell* 1 €42.02 SI Trade
 16:24:07 - 19-Oct-26
Unknown* 0 €42.00 SI Trade
 16:22:38 - 19-Oct-26
Sell* 169 €42.01 SI Trade
 16:21:45 - 19-Oct-26
Sell* 5 €42.01 SI Trade
 16:21:37 - 19-Oct-26
Unknown* 0 €42.02 SI Trade
 16:21:04 - 19-Oct-26
Sell* 10 €42.02 SI Trade
 16:20:57 - 19-Oct-26
Sell* 22 €42.02 SI Trade
 16:20:56 - 19-Oct-26
Sell* 13 €42.02 SI Trade
 16:20:56 - 19-Oct-26
Sell* 1 €41.96 SI Trade
 16:15:54 - 19-Oct-26
Sell* 3 €41.97 SI Trade
 16:04:26 - 19-Oct-26
Sell* 3 €41.98 SI Trade
 16:02:53 - 19-Oct-26
Sell* 3 €41.99 SI Trade
 15:57:39 - 19-Oct-26
Sell* 1 €42.00 SI Trade
 15:52:07 - 19-Oct-26
Sell* 94 €42.04 SI Trade
 15:41:50 - 19-Oct-26
Unknown* 0 €42.04 SI Trade
 15:39:47 - 19-Oct-26
Sell* 5 €42.05 SI Trade
 15:38:12 - 19-Oct-26
Sell* 12 €42.07 SI Trade
 15:32:15 - 19-Oct-26
Sell* 975 €42.06 Negotiated Trade
 15:30:49 - 19-Oct-26
Sell* 249 €42.06 SI Trade
 15:29:06 - 19-Oct-26
Unknown* 0 €42.07 SI Trade
 15:28:02 - 19-Oct-26
FTSE 100 Latest
Value10,733.00
Change-31.69