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!

Five9 Ord (0TMV) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 25 $15.03 SI Trade
 19:05:00 - 02-Apr-26
Unknown* 60 $15.1328 Negotiated Trade
OTC Trade
 17:15:16 - 02-Apr-26
Unknown* 1 $15.14 SI Trade
 16:39:01 - 02-Apr-26
Unknown* 1 $15.08 SI Trade
 15:46:48 - 02-Apr-26
Unknown* 2 $14.8872 Negotiated Trade
OTC Trade
 15:30:35 - 02-Apr-26
Unknown* 6 $14.96 OTC Trade
 14:30:35 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:19 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:06 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:06 - 02-Apr-26
Unknown* 1 $15.06 SI Trade
 14:30:06 - 02-Apr-26
Unknown* 12 $14.966 OTC Trade
 14:30:03 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:03 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 5 $15.06 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 0 $14.70 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 5 $15.06 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 0 $14.70 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 0 $15.06 SI Trade
 14:30:02 - 02-Apr-26
Unknown* 5 $15.075 OTC Trade
 20:46:18 - 01-Apr-26
Unknown* 0 $14.98 SI Trade
 20:06:29 - 01-Apr-26
Unknown* 0 $14.98 SI Trade
 19:36:00 - 01-Apr-26
Unknown* 0 $15.00 SI Trade
 19:35:01 - 01-Apr-26
Unknown* 1 $15.05 SI Trade
 19:20:25 - 01-Apr-26
Unknown* 1 $15.04 SI Trade
 19:16:19 - 01-Apr-26
Unknown* 33 $15.09 Negotiated Trade
OTC Trade
 18:58:53 - 01-Apr-26
Unknown* 1 $15.042 OTC Trade
 17:56:28 - 01-Apr-26
Unknown* 4 $15.03 SI Trade
 17:50:50 - 01-Apr-26
Unknown* 2 $15.05 SI Trade
 17:30:44 - 01-Apr-26
Unknown* 294 $15.0504 OTC Trade
 17:07:20 - 01-Apr-26
Unknown* 126 $15.0518 OTC Trade
 17:07:20 - 01-Apr-26
Unknown* 200 $15.052 OTC Trade
 17:07:20 - 01-Apr-26
Unknown* 19 $14.9514 OTC Trade
 15:55:55 - 01-Apr-26
Unknown* 0 $14.95 SI Trade
 15:53:40 - 01-Apr-26
Unknown* 1 $14.93 SI Trade
 15:44:08 - 01-Apr-26
Unknown* 46 $14.9328 Negotiated Trade
OTC Trade
 15:41:37 - 01-Apr-26
Unknown* 2 $14.9172 Negotiated Trade
OTC Trade
 15:31:11 - 01-Apr-26
Unknown* 4,492 $14.70787 Currency Conversion
Negotiated Trade
 15:13:19 - 01-Apr-26
Unknown* 4 $14.81 OTC Trade
 15:07:39 - 01-Apr-26
Unknown* 46 $14.6158 Negotiated Trade
OTC Trade
 14:54:26 - 01-Apr-26
Unknown* 0 $14.96 SI Trade
 14:40:14 - 01-Apr-26
Unknown* 0 $15.13 SI Trade
 14:35:21 - 01-Apr-26
Unknown* 2 $14.92 SI Trade
 14:34:02 - 01-Apr-26
Unknown* 0 $15.30 SI Trade
 14:31:44 - 01-Apr-26
Unknown* 0 $15.42 SI Trade
 14:31:30 - 01-Apr-26
Unknown* 0 $15.47 SI Trade
 14:30:20 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 1 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.32 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.32 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $15.75 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 3 $15.15 SI Trade
 13:09:24 - 01-Apr-26
Unknown* 54 $15.37 OTC Trade
 12:42:39 - 01-Apr-26
Unknown* 14 $15.37 SI Trade
 12:42:38 - 01-Apr-26
Unknown* 11 $15.44 SI Trade
 12:16:14 - 01-Apr-26
Unknown* 0 $15.18 SI Trade
 20:59:57 - 31-Mar-26
Unknown* 0 $15.12 SI Trade
 20:33:45 - 31-Mar-26
Unknown* 0 $15.06 SI Trade
 19:43:59 - 31-Mar-26
Unknown* 0 $15.02 SI Trade
 18:41:04 - 31-Mar-26
Unknown* 150 $15.12 OTC Trade
 18:36:29 - 31-Mar-26
Unknown* 0 $15.18 SI Trade
 18:24:46 - 31-Mar-26
Unknown* 0 $15.15 SI Trade
 18:18:34 - 31-Mar-26
Unknown* 0 $15.07 OTC Trade
 17:51:13 - 31-Mar-26
Unknown* 4 $15.07 OTC Trade
 17:51:13 - 31-Mar-26
Unknown* 9 $15.0342 Negotiated Trade
OTC Trade
 17:50:05 - 31-Mar-26
Unknown* 1 $14.98 OTC Trade
 17:39:16 - 31-Mar-26
Unknown* 25 $14.98 OTC Trade
 17:39:16 - 31-Mar-26
Unknown* 39 $14.9414 OTC Trade
 17:18:32 - 31-Mar-26
Unknown* 0 $14.89 SI Trade
 16:22:26 - 31-Mar-26
Unknown* 0 $14.87 SI Trade
 16:22:05 - 31-Mar-26
Unknown* 0 $14.86 SI Trade
 16:20:34 - 31-Mar-26
Unknown* 33 $14.8209 OTC Trade
 16:05:48 - 31-Mar-26
Unknown* 0 $14.84 SI Trade
 16:02:17 - 31-Mar-26
Unknown* 2 $14.8486 Negotiated Trade
OTC Trade
 15:30:36 - 31-Mar-26
Unknown* 0 $14.82 SI Trade
 15:23:17 - 31-Mar-26
Unknown* 186 $14.8401 OTC Trade
 15:20:43 - 31-Mar-26
Unknown* 4,422 $14.90733 Currency Conversion
Negotiated Trade
 15:07:53 - 31-Mar-26
Unknown* 0 $14.96 SI Trade
 15:06:48 - 31-Mar-26
Unknown* 7 $14.9972 Negotiated Trade
OTC Trade
 14:54:45 - 31-Mar-26
Unknown* 7 $14.79 OTC Trade
 14:30:17 - 31-Mar-26
Unknown* 0 $14.83 SI Trade
 12:00:00 - 31-Mar-26
Unknown* 27 $14.72 OTC Trade
 20:50:16 - 30-Mar-26
Unknown* 1 $14.72 OTC Trade
 20:50:15 - 30-Mar-26
Unknown* 0 $14.68 SI Trade
 20:35:23 - 30-Mar-26
Unknown* 22 $14.69 SI Trade
 20:28:08 - 30-Mar-26
Unknown* 127 $14.685 OTC Trade
 20:28:05 - 30-Mar-26
Unknown* 74 $14.685 OTC Trade
 20:28:05 - 30-Mar-26
Unknown* 4 $14.68 SI Trade
 20:02:25 - 30-Mar-26
Unknown* 5 $14.68 SI Trade
 20:02:24 - 30-Mar-26
Unknown* 5 $14.7072 Negotiated Trade
OTC Trade
 19:36:09 - 30-Mar-26
Unknown* 10 $14.71 OTC Trade
 19:13:01 - 30-Mar-26
Unknown* 1 $14.675 OTC Trade
 19:05:30 - 30-Mar-26
Unknown* 30 $14.9191 OTC Trade
 17:20:23 - 30-Mar-26
Unknown* 8 $14.96 SI Trade
 16:51:22 - 30-Mar-26
Unknown* 200 $14.8267 OTC Trade
 16:42:19 - 30-Mar-26
Unknown* 1 $14.89 SI Trade
 16:37:58 - 30-Mar-26
Unknown* 46 $14.83 Negotiated Trade
OTC Trade
 16:33:29 - 30-Mar-26
Unknown* 28 $14.77 Negotiated Trade
OTC Trade
 16:23:02 - 30-Mar-26
Unknown* 28 $14.6272 Negotiated Trade
OTC Trade
 15:37:16 - 30-Mar-26
Unknown* 2 $14.6986 Negotiated Trade
OTC Trade
 15:32:06 - 30-Mar-26
Unknown* 0 $14.70 SI Trade
 15:30:35 - 30-Mar-26
Unknown* 0 $14.65 SI Trade
 15:09:20 - 30-Mar-26
Unknown* 50 $14.5921 OTC Trade
 15:06:32 - 30-Mar-26
Unknown* 38 $14.7424 OTC Trade
 14:57:20 - 30-Mar-26
Unknown* 46 $14.69 Negotiated Trade
OTC Trade
 14:54:57 - 30-Mar-26
Unknown* 36 $14.7009 OTC Trade
 14:54:47 - 30-Mar-26
Unknown* 46 $14.89 Negotiated Trade
OTC Trade
 14:42:30 - 30-Mar-26
Unknown* 0 $15.06 SI Trade
 14:39:47 - 30-Mar-26
Unknown* 0 $14.91 SI Trade
 14:39:21 - 30-Mar-26
Unknown* 2 $14.94 SI Trade
 14:39:11 - 30-Mar-26
Unknown* 15 $14.98 Negotiated Trade
OTC Trade
 14:39:08 - 30-Mar-26
Unknown* 3 $14.98 Negotiated Trade
OTC Trade
 14:39:08 - 30-Mar-26
Unknown* 0 $14.95 SI Trade
 14:34:10 - 30-Mar-26
Unknown* 2 $14.92 SI Trade
 14:31:12 - 30-Mar-26
Unknown* 4 $14.4305 OTC Trade
 14:30:53 - 30-Mar-26
Unknown* 0 $14.4305 OTC Trade
 14:30:53 - 30-Mar-26
Unknown* 67 $14.44 OTC Trade
 14:30:53 - 30-Mar-26
Unknown* 660 $14.4305 OTC Trade
 14:30:53 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 1 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.43 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.43 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 5 $14.43 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.43 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 0 $14.43 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 9 $14.59 SI Trade
 14:30:01 - 30-Mar-26
Unknown* 40 $14.64 SI Trade
 12:04:08 - 30-Mar-26
Unknown* 0 $14.71 SI Trade
 09:00:47 - 30-Mar-26
Unknown* 643 $14.32 OTC Trade
 19:14:10 - 27-Mar-26
Unknown* 200 $14.3563 OTC Trade
 18:24:55 - 27-Mar-26
Unknown* 0 $14.33 SI Trade
 18:16:50 - 27-Mar-26
Unknown* 0 $14.34 SI Trade
 17:48:11 - 27-Mar-26
Unknown* 4 $14.3481 OTC Trade
 17:47:42 - 27-Mar-26
Unknown* 0 $14.33 SI Trade
 17:46:20 - 27-Mar-26
Unknown* 9 $14.41 SI Trade
 17:25:45 - 27-Mar-26
Unknown* 9 $14.44 SI Trade
 17:09:51 - 27-Mar-26
Unknown* 0 $14.50 SI Trade
 16:13:00 - 27-Mar-26
Unknown* 30 $14.51 SI Trade
 16:10:07 - 27-Mar-26
Unknown* 0 $14.51 SI Trade
 16:10:07 - 27-Mar-26
Unknown* 164 $14.512 OTC Trade
 16:10:05 - 27-Mar-26
Unknown* 0 $14.49 SI Trade
 15:44:44 - 27-Mar-26
Unknown* 0 $14.49 SI Trade
 15:44:40 - 27-Mar-26
Unknown* 0 $14.46 SI Trade
 15:43:35 - 27-Mar-26
Unknown* 0 $14.48 SI Trade
 15:42:50 - 27-Mar-26
Unknown* 10 $14.58 SI Trade
 15:35:00 - 27-Mar-26
Unknown* 6 $14.58 SI Trade
 15:35:00 - 27-Mar-26
Unknown* 4 $14.57 OTC Trade
 15:34:58 - 27-Mar-26
Unknown* 14 $14.5654 OTC Trade
 15:34:42 - 27-Mar-26
Unknown* 15 $14.5554 OTC Trade
 15:33:45 - 27-Mar-26
Unknown* 14 $14.5233 OTC Trade
 15:33:06 - 27-Mar-26
Unknown* 18 $14.5153 OTC Trade
 15:32:24 - 27-Mar-26
Unknown* 76 $14.541 OTC Trade
 15:31:37 - 27-Mar-26
Unknown* 1,310 $14.51 OTC Trade
 15:29:58 - 27-Mar-26
Unknown* 928 $14.51 OTC Trade
 15:29:58 - 27-Mar-26
Unknown* 4 $14.66 SI Trade
 14:55:55 - 27-Mar-26
Unknown* 3 $14.64 SI Trade
 14:55:35 - 27-Mar-26
Unknown* 0 $14.70 SI Trade
 14:48:06 - 27-Mar-26
Unknown* 20 $14.66 SI Trade
 14:43:17 - 27-Mar-26
Unknown* 13 $14.6572 Negotiated Trade
OTC Trade
 14:42:07 - 27-Mar-26
Unknown* 0 $14.66 SI Trade
 14:32:15 - 27-Mar-26
Unknown* 0 $14.65 SI Trade
 14:32:03 - 27-Mar-26
Unknown* 2 $14.6572 Negotiated Trade
OTC Trade
 14:30:35 - 27-Mar-26
Unknown* 100 $14.6882 OTC Trade
 14:28:41 - 27-Mar-26
Unknown* 0 $14.71 SI Trade
 14:23:22 - 27-Mar-26
Unknown* 0 $14.71 SI Trade
 14:23:19 - 27-Mar-26
Unknown* 0 $14.71 SI Trade
 14:23:06 - 27-Mar-26
Unknown* 93 $14.55 OTC Trade
 13:53:23 - 27-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50