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!

Tamedia N Ord (0QO9) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 5 166.08 OTC Trade
 18:28:31 - 28-Aug-26
Unknown* 313 165.83195 OTC Trade
 17:52:01 - 28-Aug-26
Unknown* 6 165.79005 OTC Trade
 17:11:04 - 28-Aug-26
Unknown* 4 165.5975 OTC Trade
 17:10:16 - 28-Aug-26
Unknown* 13 165.19876 OTC Trade
 17:02:17 - 28-Aug-26
Unknown* 35 166.40 SI Trade
 15:31:42 - 28-Aug-26
Unknown* 2 166.00 SI Trade
 12:11:57 - 28-Aug-26
Unknown* 370 167.26811 OTC Trade
 17:52:49 - 27-Aug-26
Unknown* 2 166.80 OTC Trade
 17:08:42 - 27-Aug-26
Unknown* 432 166.15292 OTC Trade
 17:04:34 - 27-Aug-26
Unknown* 20 168.40 SI Trade
 15:16:05 - 27-Aug-26
Unknown* 9 166.60 SI Trade
 12:41:18 - 27-Aug-26
Unknown* 4 166.60 SI Trade
 12:41:18 - 27-Aug-26
Unknown* 686 165.00 SI Trade
 10:11:16 - 27-Aug-26
Unknown* 2 165.40 SI Trade
 09:31:29 - 27-Aug-26
Unknown* 4 165.40 SI Trade
 09:31:29 - 27-Aug-26
Unknown* 1 163.19 OTC Trade
 09:09:15 - 27-Aug-26
Unknown* 368 164.60 SI Trade
 08:59:54 - 27-Aug-26
Unknown* 1 166.20 OTC Trade
 17:57:32 - 26-Aug-26
Unknown* 5 167.458 OTC Trade
 17:55:54 - 26-Aug-26
Unknown* 35 167.20 OTC Trade
 17:18:54 - 26-Aug-26
Unknown* 45 166.20 OTC Trade
 17:17:24 - 26-Aug-26
Unknown* 667 167.47281 OTC Trade
 17:13:40 - 26-Aug-26
Unknown* 47 166.6749 OTC Trade
 17:08:39 - 26-Aug-26
Unknown* 31 167.26935 OTC Trade
 17:06:59 - 26-Aug-26
Unknown* 66 166.89848 OTC Trade
 17:03:48 - 26-Aug-26
Unknown* 43 166.19875 OTC Trade
 17:02:36 - 26-Aug-26
Unknown* 2 167.80 SI Trade
 16:19:09 - 26-Aug-26
Unknown* 7 167.20 SI Trade
 15:57:28 - 26-Aug-26
Unknown* 1 168.20 SI Trade
 12:44:03 - 26-Aug-26
Unknown* 50 163.60 SI Trade
 09:35:50 - 26-Aug-26
Unknown* 868 163.49493 OTC Trade
 17:52:25 - 25-Aug-26
Unknown* 75 163.848 OTC Trade
 17:19:42 - 25-Aug-26
Unknown* 410 161.42806 OTC Trade
 17:15:59 - 25-Aug-26
Unknown* 11 155.39818 OTC Trade
 17:11:35 - 25-Aug-26
Unknown* 45 165.9833 OTC Trade
 17:05:48 - 25-Aug-26
Unknown* 101 165.99876 OTC Trade
 17:04:24 - 25-Aug-26
Unknown* 255 147.80 OTC Trade
 17:43:37 - 24-Aug-26
Unknown* 1 147.80 OTC Trade
 17:26:35 - 24-Aug-26
Unknown* 18 149.19888 OTC Trade
 17:11:36 - 24-Aug-26
Unknown* 48 148.00 SI Trade
 15:35:35 - 24-Aug-26
Unknown* 4 147.00 OTC Trade
 18:21:42 - 21-Aug-26
Unknown* 21 147.14048 OTC Trade
 18:15:07 - 21-Aug-26
Unknown* 35 147.80 OTC Trade
 17:24:36 - 21-Aug-26
Unknown* 3 147.98667 OTC Trade
 17:10:54 - 21-Aug-26
Unknown* 5 146.598 OTC Trade
 17:06:54 - 21-Aug-26
Unknown* 351 147.71 OTC Trade
 17:01:59 - 21-Aug-26
Unknown* 1 147.20 SI Trade
 13:43:30 - 21-Aug-26
Unknown* 1 148.20 SI Trade
 10:56:17 - 21-Aug-26
Unknown* 1 148.20 SI Trade
 10:56:17 - 21-Aug-26
Unknown* 1 147.60 SI Trade
 09:13:11 - 21-Aug-26
Unknown* 83 148.87952 OTC Trade
 17:52:48 - 20-Aug-26
Unknown* 65 147.99692 OTC Trade
 17:24:08 - 20-Aug-26
Unknown* 11 149.39818 OTC Trade
 17:06:59 - 20-Aug-26
Unknown* 73 149.43998 OTC Trade
 17:02:30 - 20-Aug-26
Unknown* 283 149.20 OTC Trade
 17:56:55 - 19-Aug-26
Unknown* 376 149.28457 OTC Trade
 17:23:55 - 19-Aug-26
Unknown* 227 149.12165 OTC Trade
 17:16:52 - 19-Aug-26
Unknown* 17 148.99412 OTC Trade
 17:15:00 - 19-Aug-26
Unknown* 1 148.99 OTC Trade
 17:13:40 - 19-Aug-26
Unknown* 6 148.9851 OTC Trade
 17:11:14 - 19-Aug-26
Unknown* 11 149.19818 OTC Trade
 17:06:43 - 19-Aug-26
Unknown* 273 149.47727 OTC Trade
 17:05:19 - 19-Aug-26
Unknown* 1 149.00 SI Trade
Negotiated Trade
 16:53:36 - 19-Aug-26
Unknown* 1 149.39 OTC Trade
 15:08:58 - 19-Aug-26
Unknown* 3 149.36333 OTC Trade
 17:55:09 - 18-Aug-26
Unknown* 338 150.17811 OTC Trade
 17:53:14 - 18-Aug-26
Unknown* 227 150.47048 OTC Trade
 17:27:36 - 18-Aug-26
Unknown* 2 151.40 OTC Trade
 17:06:36 - 18-Aug-26
Unknown* 253 151.36724 OTC Trade
 17:05:57 - 18-Aug-26
Unknown* 1 149.98 OTC Trade
 16:41:04 - 18-Aug-26
Unknown* 30 148.00 OTC Trade
 13:33:19 - 18-Aug-26
Unknown* 20 147.80 SI Trade
 13:33:19 - 18-Aug-26
Unknown* 63 151.12334 OTC Trade
 17:51:34 - 17-Aug-26
Unknown* 159 150.72327 OTC Trade
 17:24:15 - 17-Aug-26
Unknown* 5 151.104 OTC Trade
 17:04:57 - 17-Aug-26
Unknown* 297 152.93219 OTC Trade
 17:03:26 - 17-Aug-26
Unknown* 10 153.60 SI Trade
 09:52:47 - 17-Aug-26
Unknown* 42 155.70 OTC Trade
 17:53:27 - 14-Aug-26
Unknown* 3 155.39667 OTC Trade
 17:53:24 - 14-Aug-26
Unknown* 28 154.87362 OTC Trade
 17:53:20 - 14-Aug-26
Unknown* 186 155.3172 OTC Trade
 17:52:28 - 14-Aug-26
Unknown* 65 155.63077 OTC Trade
 17:23:44 - 14-Aug-26
Unknown* 1 153.78 OTC Trade
 17:03:36 - 14-Aug-26
Unknown* 126 153.86869 OTC Trade
 17:01:50 - 14-Aug-26
Unknown* 7 155.38446 OTC Trade
 16:43:48 - 14-Aug-26
Unknown* 1 155.90 SI Trade
 16:19:50 - 14-Aug-26
Unknown* 5 154.464 OTC Trade
 14:54:05 - 14-Aug-26
Unknown* 20 153.00 OTC Trade
 09:15:47 - 14-Aug-26
Unknown* 30 153.00 OTC Trade
 09:15:44 - 14-Aug-26
Unknown* 54 151.40 OTC Trade
 17:52:40 - 13-Aug-26
Unknown* 13 152.19846 OTC Trade
 17:06:26 - 13-Aug-26
Unknown* 221 152.1889 OTC Trade
 17:06:08 - 13-Aug-26
Unknown* 7 151.38429 OTC Trade
 16:48:04 - 13-Aug-26
Unknown* 34 152.6792 OTC Trade
 16:41:10 - 13-Aug-26
Unknown* 10 152.20 SI Trade
 14:57:05 - 13-Aug-26
Unknown* 5 151.194 OTC Trade
 14:51:01 - 13-Aug-26
Unknown* 22 148.10 OTC Trade
 18:28:42 - 12-Aug-26
Unknown* 2 148.865 OTC Trade
 17:21:31 - 12-Aug-26
Unknown* 10 148.20 OTC Trade
 17:18:51 - 12-Aug-26
Unknown* 14 147.97 OTC Trade
 17:07:58 - 12-Aug-26
Unknown* 183 148.14752 OTC Trade
 17:06:26 - 12-Aug-26
Unknown* 74 148.00946 OTC Trade
 16:45:34 - 12-Aug-26
Unknown* 1 148.19 OTC Trade
 16:44:46 - 12-Aug-26
Unknown* 6 147.80 SI Trade
 14:50:03 - 12-Aug-26
Unknown* 1 147.80 SI Trade
 10:35:15 - 12-Aug-26
Unknown* 10 147.80 OTC Trade
 17:52:23 - 11-Aug-26
Unknown* 132 147.80 OTC Trade
 17:31:49 - 11-Aug-26
Unknown* 12 148.59833 OTC Trade
 17:07:08 - 11-Aug-26
Unknown* 88 148.33525 OTC Trade
 17:04:03 - 11-Aug-26
Unknown* 3 147.78522 OTC Trade
 16:42:34 - 11-Aug-26
Unknown* 3 148.18667 OTC Trade
 16:42:33 - 11-Aug-26
Unknown* 1 148.80 SI Trade
 15:16:44 - 11-Aug-26
Unknown* 42 148.39405 OTC Trade
 17:12:28 - 10-Aug-26
Unknown* 127 149.07138 OTC Trade
 17:12:28 - 10-Aug-26
Unknown* 162 147.81124 OTC Trade
 17:07:05 - 10-Aug-26
Unknown* 3 150.58333 OTC Trade
 16:47:44 - 10-Aug-26
Unknown* 3 150.20 SI Trade
 09:27:15 - 10-Aug-26
Unknown* 1 151.00 SI Trade
 09:12:53 - 10-Aug-26
Unknown* 35 150.44286 OTC Trade
 17:27:26 - 07-Aug-26
Unknown* 2 150.395 OTC Trade
 17:20:52 - 07-Aug-26
Unknown* 28 150.4529 OTC Trade
 17:07:34 - 07-Aug-26
Unknown* 6 150.685 OTC Trade
 17:07:34 - 07-Aug-26
Unknown* 192 150.90512 OTC Trade
 17:06:02 - 07-Aug-26
Unknown* 14 150.69857 OTC Trade
 17:05:58 - 07-Aug-26
Unknown* 3 150.38333 OTC Trade
 16:44:02 - 07-Aug-26
Unknown* 8 151.20 SI Trade
 12:11:14 - 07-Aug-26
Unknown* 5 150.20 SI Trade
 11:51:58 - 07-Aug-26
Unknown* 5 150.20 OTC Trade
 11:51:58 - 07-Aug-26
Unknown* 644 147.49193 OTC Trade
 17:55:49 - 06-Aug-26
Unknown* 510 147.23961 OTC Trade
 17:17:37 - 06-Aug-26
Unknown* 334 147.24721 OTC Trade
 17:17:00 - 06-Aug-26
Unknown* 3 147.58667 OTC Trade
 17:11:40 - 06-Aug-26
Unknown* 8 147.1853 OTC Trade
 17:08:38 - 06-Aug-26
Unknown* 347 147.8427 OTC Trade
 17:06:29 - 06-Aug-26
Unknown* 37 147.46892 OTC Trade
 17:05:24 - 06-Aug-26
Unknown* 5 146.30 SI Trade
 08:58:34 - 06-Aug-26
Unknown* 1 146.40 SI Trade
 08:28:50 - 06-Aug-26
Unknown* 1 145.80 SI Trade
 08:28:48 - 06-Aug-26
Unknown* 117 143.99145 OTC Trade
 17:55:01 - 05-Aug-26
Unknown* 230 143.46704 OTC Trade
 17:47:37 - 05-Aug-26
Unknown* 115 143.5287 OTC Trade
 17:20:54 - 05-Aug-26
Unknown* 330 144.09286 OTC Trade
 17:04:45 - 05-Aug-26
Unknown* 1 144.80 SI Trade
 14:09:14 - 05-Aug-26
Unknown* 1 143.60 SI Trade
 08:32:54 - 05-Aug-26
Unknown* 363 142.10468 OTC Trade
 17:50:49 - 04-Aug-26
Unknown* 232 142.5069 OTC Trade
 17:24:37 - 04-Aug-26
Unknown* 43 142.4369 OTC Trade
 17:08:07 - 04-Aug-26
Unknown* 229 141.0854 OTC Trade
 17:03:33 - 04-Aug-26
Unknown* 40 142.39893 OTC Trade
 17:03:33 - 04-Aug-26
Unknown* 1 141.79 OTC Trade
 16:47:17 - 04-Aug-26
Unknown* 1 140.60 SI Trade
 13:20:28 - 04-Aug-26
Unknown* 1 140.00 SI Trade
 09:32:27 - 04-Aug-26
Unknown* 523 142.65392 OTC Trade
 17:54:29 - 03-Aug-26
Unknown* 6 142.285 OTC Trade
 17:24:39 - 03-Aug-26
Unknown* 209 142.26411 OTC Trade
 17:22:51 - 03-Aug-26
Unknown* 109 141.94022 OTC Trade
 17:07:19 - 03-Aug-26
Unknown* 37 142.22568 OTC Trade
 17:06:28 - 03-Aug-26
Unknown* 3 141.92 OTC Trade
 16:41:38 - 03-Aug-26
Unknown* 12 141.40 SI Trade
 16:19:14 - 03-Aug-26
Unknown* 7 141.40 SI Trade
 16:17:55 - 03-Aug-26
Unknown* 7 141.40 OTC Trade
 16:17:55 - 03-Aug-26
Unknown* 7 141.60 OTC Trade
 16:14:27 - 03-Aug-26
Unknown* 7 141.60 SI Trade
 16:14:27 - 03-Aug-26
Unknown* 300 139.80 SI Trade
 09:05:08 - 03-Aug-26
Unknown* 20 138.1985 OTC Trade
 17:05:23 - 31-Jul-26
Unknown* 590 140.34979 OTC Trade
 17:04:52 - 31-Jul-26
Unknown* 8 138.33625 OTC Trade
 16:45:15 - 31-Jul-26
Unknown* 70 139.42986 Currency Conversion
Negotiated Trade
 10:21:25 - 31-Jul-26
Unknown* 100 140.02609 Currency Conversion
Negotiated Trade
 10:21:04 - 31-Jul-26
Unknown* 100 140.02609 Currency Conversion
Negotiated Trade
 10:20:40 - 31-Jul-26
Unknown* 100 140.04836 Currency Conversion
Negotiated Trade
 10:20:19 - 31-Jul-26
Unknown* 120 138.20 SI Trade
 10:04:51 - 31-Jul-26
Unknown* 44 140.89091 OTC Trade
 17:51:49 - 30-Jul-26
Unknown* 44 139.95455 OTC Trade
 17:23:25 - 30-Jul-26
Unknown* 137 138.79896 OTC Trade
 17:06:30 - 30-Jul-26
Unknown* 244 140.276 OTC Trade
 17:06:30 - 30-Jul-26
Unknown* 14 140.19857 OTC Trade
 17:05:16 - 30-Jul-26
Unknown* 8 139.5475 OTC Trade
 16:46:55 - 30-Jul-26
Unknown* 2 138.40 SI Trade
 16:19:51 - 30-Jul-26
Unknown* 2 139.00 SI Trade
 16:18:52 - 30-Jul-26
Unknown* 1 139.00 SI Trade
 16:16:17 - 30-Jul-26
Unknown* 3 139.00 SI Trade
 16:14:33 - 30-Jul-26
Unknown* 1 138.80 SI Trade
 16:12:20 - 30-Jul-26
Unknown* 2 138.80 SI Trade
 16:05:22 - 30-Jul-26
Unknown* 2 138.80 SI Trade
 16:05:22 - 30-Jul-26
Unknown* 1 139.40 SI Trade
 16:04:45 - 30-Jul-26
Unknown* 2 139.40 SI Trade
 16:00:36 - 30-Jul-26
Unknown* 1 139.40 SI Trade
 15:57:09 - 30-Jul-26
Unknown* 1 139.40 SI Trade
 15:49:10 - 30-Jul-26
Unknown* 1 139.60 SI Trade
 15:48:00 - 30-Jul-26
Unknown* 1 139.60 SI Trade
 15:48:00 - 30-Jul-26
Unknown* 3 139.20 SI Trade
 15:42:07 - 30-Jul-26
Unknown* 1 139.80 SI Trade
 15:41:18 - 30-Jul-26
Unknown* 2 139.80 SI Trade
 15:36:46 - 30-Jul-26
Unknown* 1 139.80 SI Trade
 15:32:25 - 30-Jul-26
Unknown* 7 139.50 SI Trade
 15:31:37 - 30-Jul-26
Unknown* 2 140.40 SI Trade
 15:25:15 - 30-Jul-26
Unknown* 1 140.20 SI Trade
 15:21:49 - 30-Jul-26
Unknown* 2 140.20 SI Trade
 15:11:52 - 30-Jul-26
FTSE 100 Latest
Value10,824.26
Change31.72