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* 5 $25.485 OTC Trade
 19:02:00 - 10-Jul-26
Unknown* 8 $25.4847 OTC Trade
 18:58:38 - 10-Jul-26
Unknown* 0 $25.38 SI Trade
 18:55:34 - 10-Jul-26
Unknown* 26 $25.45 SI Trade
 18:31:36 - 10-Jul-26
Unknown* 55 $25.44 SI Trade
 18:18:51 - 10-Jul-26
Unknown* 30 $25.4195 OTC Trade
 18:01:51 - 10-Jul-26
Unknown* 1 $25.29 SI Trade
 17:21:46 - 10-Jul-26
Unknown* 222 $25.3715 OTC Trade
 16:59:01 - 10-Jul-26
Unknown* 3 $25.31 OTC Trade
 16:44:21 - 10-Jul-26
Unknown* 0 $25.29 SI Trade
 16:25:49 - 10-Jul-26
Unknown* 10 $25.18 OTC Trade
 16:20:28 - 10-Jul-26
Unknown* 4 $25.20 OTC Trade
 16:15:59 - 10-Jul-26
Unknown* 0 $25.26 OTC Trade
 15:57:42 - 10-Jul-26
Unknown* 0 $25.26 OTC Trade
 15:57:42 - 10-Jul-26
Unknown* 10 $25.20 SI Trade
 15:53:21 - 10-Jul-26
Unknown* 4 $25.39 SI Trade
 15:47:05 - 10-Jul-26
Unknown* 0 $25.35 SI Trade
 15:39:24 - 10-Jul-26
Unknown* 0 $25.45 SI Trade
 15:30:00 - 10-Jul-26
Unknown* 0 $25.35 SI Trade
 15:29:04 - 10-Jul-26
Unknown* 0 $25.41 SI Trade
 15:22:15 - 10-Jul-26
Unknown* 23 $25.441 OTC Trade
 15:18:00 - 10-Jul-26
Unknown* 15 $25.2955 OTC Trade
 15:14:59 - 10-Jul-26
Unknown* 100 $25.517 OTC Trade
 15:08:02 - 10-Jul-26
Unknown* 39 $25.49 OTC Trade
 14:57:04 - 10-Jul-26
Unknown* 1 $25.34 OTC Trade
 14:52:26 - 10-Jul-26
Unknown* 0 $25.30 OTC Trade
 14:52:26 - 10-Jul-26
Unknown* 0 $25.34 OTC Trade
 14:52:26 - 10-Jul-26
Unknown* 1 $25.34 OTC Trade
 14:52:26 - 10-Jul-26
Unknown* 0 $25.30 OTC Trade
 14:52:26 - 10-Jul-26
Unknown* 37 $25.32 SI Trade
 14:49:17 - 10-Jul-26
Unknown* 0 $25.33 SI Trade
 14:45:24 - 10-Jul-26
Unknown* 1 $25.37 SI Trade
 14:43:17 - 10-Jul-26
Unknown* 2 $25.42 SI Trade
 14:41:43 - 10-Jul-26
Unknown* 10 $25.73267 OTC Trade
 14:30:42 - 10-Jul-26
Unknown* 5 $25.76733 OTC Trade
 14:30:42 - 10-Jul-26
Unknown* 5 $25.76733 OTC Trade
 14:30:42 - 10-Jul-26
Unknown* 5 $25.76733 OTC Trade
 14:30:42 - 10-Jul-26
Unknown* 0 $25.54 OTC Trade
 14:30:25 - 10-Jul-26
Unknown* 0 $25.54 OTC Trade
 14:30:24 - 10-Jul-26
Unknown* 0 $25.54 OTC Trade
 14:30:24 - 10-Jul-26
Unknown* 0 $25.54 OTC Trade
 14:30:24 - 10-Jul-26
Unknown* 0 $25.54 OTC Trade
 14:30:24 - 10-Jul-26
Unknown* 0 $25.79 OTC Trade
 14:30:23 - 10-Jul-26
Unknown* 0 $25.54 OTC Trade
 14:30:23 - 10-Jul-26
Unknown* 0 $25.54 OTC Trade
 14:30:23 - 10-Jul-26
Unknown* 105 $25.75 Negotiated Trade
OTC Trade
 14:30:02 - 10-Jul-26
Unknown* 70 $25.75 Negotiated Trade
OTC Trade
 14:30:02 - 10-Jul-26
Unknown* 0 $25.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 1 $25.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 2 $25.50 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 38 $25.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 200 $25.798 OTC Trade
 14:30:00 - 10-Jul-26
Unknown* 600 $25.798 OTC Trade
 14:30:00 - 10-Jul-26
Unknown* 200 $25.77 OTC Trade
 14:30:00 - 10-Jul-26
Unknown* 11 $25.69 SI Trade
 14:24:49 - 10-Jul-26
Unknown* 26 $25.01 SI Trade
 12:47:13 - 10-Jul-26
Unknown* 8 $25.10 SI Trade
 09:01:17 - 10-Jul-26
Unknown* 10 $25.10 SI Trade
 00:14:43 - 10-Jul-26
Unknown* 155 $25.10 SI Trade
 00:14:43 - 10-Jul-26
Unknown* 100 $24.98 OTC Trade
 23:44:49 - 09-Jul-26
Unknown* 120 $24.96 SI Trade
 20:58:06 - 09-Jul-26
Unknown* 52 $24.7962 OTC Trade
 20:52:47 - 09-Jul-26
Unknown* 8 $24.90 SI Trade
 20:40:41 - 09-Jul-26
Unknown* 100 $24.89 OTC Trade
 20:37:46 - 09-Jul-26
Unknown* 0 $24.88 SI Trade
 20:26:56 - 09-Jul-26
Unknown* 0 $24.82 SI Trade
 19:47:32 - 09-Jul-26
Unknown* 1 $24.805 OTC Trade
 19:32:33 - 09-Jul-26
Unknown* 0 $24.83 OTC Trade
 19:32:33 - 09-Jul-26
Unknown* 0 $24.805 OTC Trade
 19:32:33 - 09-Jul-26
Unknown* 0 $24.83 OTC Trade
 19:32:17 - 09-Jul-26
Unknown* 1 $24.805 OTC Trade
 19:32:17 - 09-Jul-26
Unknown* 0 $24.805 OTC Trade
 19:32:17 - 09-Jul-26
Unknown* 221 $24.805 OTC Trade
 19:32:17 - 09-Jul-26
Unknown* 0 $24.69 OTC Trade
 18:58:36 - 09-Jul-26
Unknown* 0 $24.70 SI Trade
 18:53:49 - 09-Jul-26
Unknown* 0 $24.71 SI Trade
 18:53:09 - 09-Jul-26
Unknown* 0 $24.69 SI Trade
 18:51:55 - 09-Jul-26
Unknown* 25 $24.65 SI Trade
 18:36:05 - 09-Jul-26
Unknown* 16 $24.71 OTC Trade
 18:26:40 - 09-Jul-26
Unknown* 16 $24.71 OTC Trade
 18:26:40 - 09-Jul-26
Unknown* 1 $24.71 OTC Trade
 18:26:40 - 09-Jul-26
Unknown* 16 $24.71 OTC Trade
 18:26:40 - 09-Jul-26
Unknown* 8 $24.72 SI Trade
 18:24:29 - 09-Jul-26
Unknown* 16 $24.72 OTC Trade
 17:52:43 - 09-Jul-26
Unknown* 6 $24.87 OTC Trade
 17:50:40 - 09-Jul-26
Unknown* 4 $24.93 OTC Trade
 17:47:45 - 09-Jul-26
Unknown* 1 $24.91 OTC Trade
 17:46:07 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 17:45:49 - 09-Jul-26
Unknown* 4 $24.90 OTC Trade
 17:45:26 - 09-Jul-26
Unknown* 50 $24.918 OTC Trade
 17:38:58 - 09-Jul-26
Unknown* 12 $24.96 SI Trade
 17:29:03 - 09-Jul-26
Unknown* 5 $24.9257 Negotiated Trade
OTC Trade
 17:23:03 - 09-Jul-26
Unknown* 1 $24.97 SI Trade
 17:21:09 - 09-Jul-26
Unknown* 1 $24.91 OTC Trade
 17:20:27 - 09-Jul-26
Unknown* 2 $24.91 OTC Trade
 17:20:27 - 09-Jul-26
Unknown* 32 $24.90063 OTC Trade
 17:08:57 - 09-Jul-26
Unknown* 1 $24.90 OTC Trade
 17:08:57 - 09-Jul-26
Unknown* 1 $24.90 OTC Trade
 17:05:20 - 09-Jul-26
Unknown* 0 $24.88 SI Trade
 16:56:36 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 16:51:50 - 09-Jul-26
Unknown* 95 $24.8472 OTC Trade
 16:48:56 - 09-Jul-26
Unknown* 10 $24.91 SI Trade
 16:44:00 - 09-Jul-26
Unknown* 600 $24.8995 OTC Trade
 16:43:48 - 09-Jul-26
Unknown* 5 $24.88 OTC Trade
 16:42:31 - 09-Jul-26
Unknown* 128 $24.88 OTC Trade
 16:42:30 - 09-Jul-26
Unknown* 5 $24.82 SI Trade
 16:41:53 - 09-Jul-26
Unknown* 1 $24.86 SI Trade
 16:41:18 - 09-Jul-26
Unknown* 100 $24.7823 OTC Trade
 16:39:14 - 09-Jul-26
Unknown* 1 $24.71 OTC Trade
 16:32:56 - 09-Jul-26
Unknown* 0 $24.71 OTC Trade
 16:32:49 - 09-Jul-26
Unknown* 0 $24.63 OTC Trade
 16:16:28 - 09-Jul-26
Unknown* 0 $24.60 OTC Trade
 16:15:30 - 09-Jul-26
Unknown* 0 $24.60 OTC Trade
 16:15:29 - 09-Jul-26
Unknown* 0 $24.60 OTC Trade
 16:15:29 - 09-Jul-26
Unknown* 0 $24.60 OTC Trade
 16:15:29 - 09-Jul-26
Unknown* 0 $24.60 OTC Trade
 16:15:29 - 09-Jul-26
Unknown* 0 $24.75 OTC Trade
 16:13:53 - 09-Jul-26
Unknown* 0 $24.75 SI Trade
 16:11:13 - 09-Jul-26
Unknown* 300 $24.704 OTC Trade
 16:09:15 - 09-Jul-26
Unknown* 0 $24.76 SI Trade
 16:00:52 - 09-Jul-26
Unknown* 164 $24.43 SI Trade
 15:52:58 - 09-Jul-26
Unknown* 10 $24.62 SI Trade
 15:50:23 - 09-Jul-26
Unknown* 0 $24.65 OTC Trade
 15:48:55 - 09-Jul-26
Unknown* 0 $24.65 SI Trade
 15:48:17 - 09-Jul-26
Unknown* 14 $24.66 SI Trade
 15:45:13 - 09-Jul-26
Unknown* 57 $24.36 SI Trade
 15:31:13 - 09-Jul-26
Unknown* 0 $24.24 SI Trade
 15:21:16 - 09-Jul-26
Unknown* 240 $24.22 SI Trade
 15:20:37 - 09-Jul-26
Unknown* 8 $24.36 SI Trade
 15:18:44 - 09-Jul-26
Unknown* 3 $24.41 OTC Trade
 15:17:06 - 09-Jul-26
Unknown* 93 $24.41 OTC Trade
 15:17:05 - 09-Jul-26
Unknown* 0 $24.33 OTC Trade
 15:16:49 - 09-Jul-26
Unknown* 0 $24.50 SI Trade
 15:08:20 - 09-Jul-26
Unknown* 10 $24.87 SI Trade
 14:59:59 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 2 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 1 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 1 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 0 $24.91 OTC Trade
 14:59:31 - 09-Jul-26
Unknown* 15 $24.65 SI Trade
 14:56:33 - 09-Jul-26
Unknown* 60 $24.72 OTC Trade
 14:52:08 - 09-Jul-26
Unknown* 2 $24.73 OTC Trade
 14:52:08 - 09-Jul-26
Unknown* 0 $24.59 SI Trade
 14:49:44 - 09-Jul-26
Unknown* 68 $24.44 SI Trade
 14:48:24 - 09-Jul-26
Unknown* 200 $24.41 OTC Trade
 14:46:00 - 09-Jul-26
Unknown* 71 $23.76 SI Trade
 14:39:04 - 09-Jul-26
Unknown* 183 $23.82 SI Trade
 14:38:01 - 09-Jul-26
Unknown* 376 $23.82 SI Trade
 14:38:01 - 09-Jul-26
Unknown* 2 $23.83 SI Trade
 14:35:46 - 09-Jul-26
Unknown* 2 $23.54 SI Trade
 14:33:14 - 09-Jul-26
Unknown* 15 $23.265 OTC Trade
 14:31:25 - 09-Jul-26
Unknown* 0 $23.96 SI Trade
 14:30:15 - 09-Jul-26
Unknown* 80 $22.89 SI Trade
 14:30:01 - 09-Jul-26
Unknown* 0 $23.52 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $23.36 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 11 $23.36 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $23.52 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 8 $23.52 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $23.36 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $23.36 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 0 $23.52 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 8 $23.36 SI Trade
 14:30:00 - 09-Jul-26
Unknown* 300 $23.512 OTC Trade
 14:30:00 - 09-Jul-26
Unknown* 10 $23.30 SI Trade
 14:08:38 - 09-Jul-26
Unknown* 20 $24.40 SI Trade
 10:14:36 - 09-Jul-26
Unknown* 6 $24.20 SI Trade
 10:13:11 - 09-Jul-26
Unknown* 2 $24.00 SI Trade
 10:13:11 - 09-Jul-26
Unknown* 6 $24.00 SI Trade
 10:13:11 - 09-Jul-26
Unknown* 96 $24.20 OTC Trade
 20:57:42 - 08-Jul-26
Unknown* 2 $24.09 OTC Trade
 20:54:58 - 08-Jul-26
Unknown* 10 $24.12 SI Trade
 20:51:26 - 08-Jul-26
Unknown* 2 $24.12 OTC Trade
 20:05:56 - 08-Jul-26
Unknown* 0 $24.12 SI Trade
 19:32:04 - 08-Jul-26
Unknown* 1 $24.07 SI Trade
 19:23:24 - 08-Jul-26
Unknown* 0 $24.19 SI Trade
 19:15:57 - 08-Jul-26
Unknown* 0 $23.95 SI Trade
 18:13:59 - 08-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84