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!

Totalenergies (TTE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 3 €77.57117 Currency Conversion
Negotiated Trade
OTC Trade
 19:09:57 - 09-Oct-26
Unknown* 2 €77.64251 Currency Conversion
Negotiated Trade
OTC Trade
 18:58:26 - 09-Oct-26
Unknown* 0 €77.54454 SI Trade
Currency Conversion
 18:42:06 - 09-Oct-26
Unknown* 0 €77.46439 SI Trade
Currency Conversion
 18:41:51 - 09-Oct-26
Unknown* 0 €77.40205 SI Trade
Currency Conversion
 18:35:36 - 09-Oct-26
Unknown* 3 €77.33979 Currency Conversion
Negotiated Trade
OTC Trade
 18:29:08 - 09-Oct-26
Unknown* 0 €77.46439 Currency Conversion
OTC Trade
 18:19:59 - 09-Oct-26
Unknown* 0 €77.45548 SI Trade
Currency Conversion
 18:13:57 - 09-Oct-26
Unknown* 2 €77.47329 Currency Conversion
Negotiated Trade
OTC Trade
 18:08:26 - 09-Oct-26
Unknown* 0 €77.52673 Currency Conversion
OTC Trade
 17:58:21 - 09-Oct-26
Unknown* 2 €77.57571 Currency Conversion
OTC Trade
 17:52:27 - 09-Oct-26
Unknown* 4 €77.8518 Currency Conversion
Negotiated Trade
OTC Trade
 17:42:28 - 09-Oct-26
Unknown* 6 €77.8485 Currency Conversion
Negotiated Trade
OTC Trade
 17:34:15 - 09-Oct-26
Unknown* 12 €77.82063 Currency Conversion
Negotiated Trade
OTC Trade
 17:25:55 - 09-Oct-26
Unknown* 0 €77.88297 SI Trade
Currency Conversion
 17:20:28 - 09-Oct-26
Unknown* 0 €77.98984 SI Trade
Currency Conversion
 16:58:41 - 09-Oct-26
Unknown* 0 €77.96312 SI Trade
Currency Conversion
 16:54:15 - 09-Oct-26
Unknown* 0 €77.90078 SI Trade
Currency Conversion
 16:54:08 - 09-Oct-26
Unknown* 332 €78.25312 Ordinary
 16:49:16 - 09-Oct-26
Unknown* 0 €77.98984 SI Trade
Currency Conversion
 16:43:21 - 09-Oct-26
Unknown* 2 €78.12788 Currency Conversion
Negotiated Trade
OTC Trade
 16:37:10 - 09-Oct-26
Unknown* 1 €78.1595 Currency Conversion
OTC Trade
 16:36:10 - 09-Oct-26
Unknown* 1,301 €78.53 OTC Trade
 16:35:16 - 09-Oct-26
Unknown* 52 €78.53 OTC Trade
 16:35:16 - 09-Oct-26
Unknown* 10 €78.53 OTC Trade
 16:35:16 - 09-Oct-26
Unknown* 306 €78.53 OTC Trade
 16:35:16 - 09-Oct-26
Unknown* 867 €78.53 OTC Trade
 16:35:16 - 09-Oct-26
Unknown* 684 €78.53 OTC Trade
 16:35:16 - 09-Oct-26
Unknown* 218 €78.53 OTC Trade
 16:35:16 - 09-Oct-26
Unknown* 17 €78.53 OTC Trade
 16:35:16 - 09-Oct-26
Buy* 6 €80.50 Suspected BUY Trade
 16:35:10 - 09-Oct-26
Unknown* 100 €78.32782 Currency Conversion
OTC Trade
 16:34:58 - 09-Oct-26
Sell* 78 €78.49 SI Trade
 16:29:45 - 09-Oct-26
Sell* 1 €78.47 SI Trade
 16:29:24 - 09-Oct-26
Sell* 64 €78.465 SI Trade
 16:29:20 - 09-Oct-26
Unknown* 0 €78.47 SI Trade
 16:29:17 - 09-Oct-26
Unknown* 20 €78.46 OTC Trade
 16:29:03 - 09-Oct-26
Sell* 131 €78.465 SI Trade
 16:28:59 - 09-Oct-26
Unknown* 2 €78.47 OTC Trade
 16:28:53 - 09-Oct-26
Unknown* 0 €78.46 SI Trade
 16:28:53 - 09-Oct-26
Unknown* 0 €78.47 SI Trade
 16:28:43 - 09-Oct-26
Sell* 54 €78.45 SI Trade
 16:27:48 - 09-Oct-26
Sell* 58 €78.45 SI Trade
 16:27:43 - 09-Oct-26
Sell* 65 €78.455 SI Trade
 16:27:33 - 09-Oct-26
Unknown* 0 €78.18577 SI Trade
Currency Conversion
 16:27:32 - 09-Oct-26
Unknown* 0 €78.49 SI Trade
 16:26:48 - 09-Oct-26
Unknown* 0 €78.50 SI Trade
 16:26:26 - 09-Oct-26
Unknown* 4 €78.50 SI Trade
 16:25:29 - 09-Oct-26
Unknown* 0 €78.49 OTC Trade
 16:25:09 - 09-Oct-26
Sell* 340 €78.48 SI Trade
 16:25:08 - 09-Oct-26
Unknown* 2 €78.51 OTC Trade
 16:24:25 - 09-Oct-26
Unknown* 20 €78.50 OTC Trade
 16:24:13 - 09-Oct-26
Unknown* 5 €78.23378 Currency Conversion
Negotiated Trade
OTC Trade
 16:24:02 - 09-Oct-26
Sell* 146 €78.495 SI Trade
 16:23:44 - 09-Oct-26
Unknown* 2 €78.48 OTC Trade
 16:23:19 - 09-Oct-26
Sell* 18 €78.46 SI Trade
 16:23:18 - 09-Oct-26
Sell* 17 €78.48 SI Trade
 16:22:28 - 09-Oct-26
Unknown* 0 €78.50 SI Trade
 16:22:24 - 09-Oct-26
Unknown* 0 €78.49 SI Trade
 16:22:24 - 09-Oct-26
Unknown* 2 €78.51 OTC Trade
 16:22:16 - 09-Oct-26
Unknown* 11 €78.2572 Currency Conversion
Negotiated Trade
OTC Trade
 16:22:07 - 09-Oct-26
Buy* 83 €78.515 SI Trade
 16:22:03 - 09-Oct-26
Unknown* 18 €78.51 OTC Trade
 16:21:39 - 09-Oct-26
Unknown* 70 €78.53 OTC Trade
 16:21:15 - 09-Oct-26
Buy* 141 €78.515 SI Trade
 16:21:11 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 16:20:27 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 16:20:27 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 16:20:27 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 16:20:27 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 16:20:27 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 16:20:27 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 16:20:27 - 09-Oct-26
Buy* 385 €78.51 SI Trade
 16:20:19 - 09-Oct-26
Unknown* 0 €78.53 OTC Trade
 16:18:03 - 09-Oct-26
Unknown* 0 €78.53 OTC Trade
 16:18:03 - 09-Oct-26
Unknown* 0 €78.53 OTC Trade
 16:18:03 - 09-Oct-26
Unknown* 0 €78.53 OTC Trade
 16:18:03 - 09-Oct-26
Unknown* 0 €78.53 OTC Trade
 16:18:03 - 09-Oct-26
Unknown* 0 €78.53 OTC Trade
 16:18:03 - 09-Oct-26
Unknown* 0 €78.53 OTC Trade
 16:18:03 - 09-Oct-26
Buy* 91 €78.58 SI Trade
 16:18:00 - 09-Oct-26
Unknown* 4 €78.60 OTC Trade
 16:17:39 - 09-Oct-26
Unknown* 13 €78.61 OTC Trade
 16:16:53 - 09-Oct-26
Unknown* 3 €78.3728 Currency Conversion
Negotiated Trade
OTC Trade
 16:16:05 - 09-Oct-26
Unknown* 0 €78.62 SI Trade
 16:15:57 - 09-Oct-26
Unknown* 0 €78.63 SI Trade
 16:15:56 - 09-Oct-26
Buy* 64 €78.645 SI Trade
 16:13:39 - 09-Oct-26
Buy* 95 €78.65 SI Trade
 16:13:28 - 09-Oct-26
Buy* 17 €78.63 SI Trade
 16:13:14 - 09-Oct-26
Unknown* 0 €78.64 SI Trade
 16:12:55 - 09-Oct-26
Unknown* 0 €78.63 SI Trade
 16:12:46 - 09-Oct-26
Unknown* 151 €78.65 OTC Trade
 16:12:41 - 09-Oct-26
Buy* 36 €78.64 SI Trade
 16:12:40 - 09-Oct-26
Buy* 13 €78.64 SI Trade
 16:12:32 - 09-Oct-26
Buy* 1 €78.62 SI Trade
 16:12:27 - 09-Oct-26
Buy* 14 €78.62 SI Trade
 16:11:56 - 09-Oct-26
Unknown* 0 €78.62 SI Trade
 16:11:31 - 09-Oct-26
Unknown* 4 €78.61 OTC Trade
 16:10:53 - 09-Oct-26
Unknown* 0 €78.60 SI Trade
 16:10:50 - 09-Oct-26
Unknown* 0 €78.61 SI Trade
 16:10:47 - 09-Oct-26
Unknown* 71 €78.645 OTC Trade
 16:10:18 - 09-Oct-26
Unknown* 71 €78.645 OTC Trade
 16:10:18 - 09-Oct-26
Unknown* 1,516 €78.635 OTC Trade
 16:10:14 - 09-Oct-26
Buy* 1,516 €78.635 SI Trade
 16:10:14 - 09-Oct-26
Unknown* 44 €78.65 OTC Trade
 16:09:22 - 09-Oct-26
Unknown* 44 €78.65 OTC Trade
 16:09:22 - 09-Oct-26
Unknown* 41 €78.64 OTC Trade
 16:09:21 - 09-Oct-26
Unknown* 41 €78.64 OTC Trade
 16:09:21 - 09-Oct-26
Unknown* 12 €78.64 OTC Trade
 16:09:21 - 09-Oct-26
Unknown* 12 €78.64 OTC Trade
 16:09:21 - 09-Oct-26
Unknown* 0 €78.62 SI Trade
 16:09:20 - 09-Oct-26
Unknown* 0 €78.62 SI Trade
 16:09:08 - 09-Oct-26
Buy* 3 €78.615 SI Trade
 16:09:07 - 09-Oct-26
Unknown* 0 €78.62 SI Trade
 16:09:05 - 09-Oct-26
Unknown* 1 €78.62 OTC Trade
 16:08:41 - 09-Oct-26
Buy* 28 €78.62 SI Trade
 16:08:02 - 09-Oct-26
Unknown* 0 €78.62 OTC Trade
 16:08:01 - 09-Oct-26
Unknown* 0 €78.64 SI Trade
 16:07:55 - 09-Oct-26
Unknown* 0 €78.60 SI Trade
 16:07:23 - 09-Oct-26
Unknown* 0 €78.60 SI Trade
 16:07:18 - 09-Oct-26
Unknown* 0 €78.60 SI Trade
 16:07:14 - 09-Oct-26
Unknown* 0 €78.58 SI Trade
 16:07:05 - 09-Oct-26
Buy* 456 €78.54 SI Trade
 16:04:02 - 09-Oct-26
Unknown* 0 €78.56 SI Trade
 16:03:33 - 09-Oct-26
Unknown* 0 €78.53 SI Trade
 16:03:24 - 09-Oct-26
Unknown* 0 €78.55 SI Trade
 16:03:20 - 09-Oct-26
Unknown* 0 €78.55 SI Trade
 16:03:15 - 09-Oct-26
Unknown* 2 €78.53 OTC Trade
 16:03:05 - 09-Oct-26
Unknown* 0 €78.34608 SI Trade
Currency Conversion
 16:02:48 - 09-Oct-26
Unknown* 0 €78.58 SI Trade
 16:02:05 - 09-Oct-26
Buy* 140 €78.57 SI Trade
 16:01:56 - 09-Oct-26
Buy* 28 €78.625 SI Trade
 16:01:07 - 09-Oct-26
Unknown* 53 €78.62 OTC Trade
 16:01:00 - 09-Oct-26
Unknown* 53 €78.62 OTC Trade
 16:01:00 - 09-Oct-26
Unknown* 0 €78.38171 SI Trade
Currency Conversion
 16:00:52 - 09-Oct-26
Buy* 292 €78.585 SI Trade
 16:00:43 - 09-Oct-26
Unknown* 1 €78.56 OTC Trade
 16:00:14 - 09-Oct-26
Unknown* 1 €78.32818 Currency Conversion
Negotiated Trade
OTC Trade
 16:00:10 - 09-Oct-26
Unknown* 0 €78.55 SI Trade
 16:00:05 - 09-Oct-26
Unknown* 3 €78.57 OTC Trade
 15:59:47 - 09-Oct-26
Unknown* 0 €78.55 SI Trade
 15:59:31 - 09-Oct-26
Unknown* 0 €78.53 SI Trade
 15:59:16 - 09-Oct-26
Unknown* 0 €78.55 SI Trade
 15:59:03 - 09-Oct-26
Unknown* 0 €78.31936 SI Trade
Currency Conversion
 15:59:03 - 09-Oct-26
Unknown* 0 €78.53 SI Trade
 15:58:33 - 09-Oct-26
Unknown* 0 €78.54 SI Trade
 15:58:21 - 09-Oct-26
Unknown* 0 €78.54 SI Trade
 15:58:15 - 09-Oct-26
Unknown* 0 €78.53 SI Trade
 15:57:53 - 09-Oct-26
Unknown* 0 €78.54 SI Trade
 15:57:35 - 09-Oct-26
Unknown* 0 €78.29265 Currency Conversion
OTC Trade
 15:56:45 - 09-Oct-26
Buy* 2 €78.53 SI Trade
 15:56:17 - 09-Oct-26
Buy* 106 €78.54 SI Trade
 15:55:53 - 09-Oct-26
Unknown* 1 €78.31456 Currency Conversion
Negotiated Trade
 15:55:14 - 09-Oct-26
Unknown* 0 €78.56 SI Trade
 15:55:12 - 09-Oct-26
Unknown* 0 €78.57 SI Trade
 15:53:46 - 09-Oct-26
Buy* 30 €78.555 SI Trade
 15:53:04 - 09-Oct-26
Buy* 1 €78.54 SI Trade
 15:52:18 - 09-Oct-26
Unknown* 10 €78.32827 SI Trade
Currency Conversion
 15:52:04 - 09-Oct-26
Unknown* 0 €78.55 SI Trade
 15:51:55 - 09-Oct-26
Buy* 1 €78.56 SI Trade
 15:51:04 - 09-Oct-26
Unknown* 39 €78.31981 Currency Conversion
OTC Trade
 15:49:53 - 09-Oct-26
Unknown* 39 €78.31936 SI Trade
Currency Conversion
 15:49:53 - 09-Oct-26
Unknown* 0 €78.54 SI Trade
 15:49:49 - 09-Oct-26
Unknown* 0 €78.54 SI Trade
 15:49:26 - 09-Oct-26
Buy* 138 €78.515 SI Trade
 15:49:21 - 09-Oct-26
Unknown* 0 €78.52 SI Trade
 15:49:00 - 09-Oct-26
Buy* 2 €78.53 SI Trade
 15:48:59 - 09-Oct-26
Unknown* 0 €78.55 SI Trade
 15:48:53 - 09-Oct-26
Buy* 7 €78.54 SI Trade
 15:48:48 - 09-Oct-26
Unknown* 0 €78.54 SI Trade
 15:48:30 - 09-Oct-26
Unknown* 0 €78.55 SI Trade
 15:48:29 - 09-Oct-26
Unknown* 1,300 €78.53 SI Trade
 15:48:23 - 09-Oct-26
Unknown* -1,300 €0.00 SI Trade
Correction
 15:48:23 - 09-Oct-26
Unknown* 1,300 €0.00 SI Trade
 15:48:23 - 09-Oct-26
Unknown* 0 €78.58 SI Trade
 15:47:34 - 09-Oct-26
Unknown* 49 €78.57 OTC Trade
 15:47:02 - 09-Oct-26
Unknown* 4 €78.57 OTC Trade
 15:47:02 - 09-Oct-26
Unknown* 49 €78.57 OTC Trade
 15:47:02 - 09-Oct-26
Unknown* 4 €78.57 OTC Trade
 15:47:02 - 09-Oct-26
Unknown* 4 €78.54 OTC Trade
 15:46:35 - 09-Oct-26
Unknown* 0 €78.27483 SI Trade
Currency Conversion
 15:46:12 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 15:46:08 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 15:46:08 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 15:46:08 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 15:46:08 - 09-Oct-26
Unknown* 0 €78.51 OTC Trade
 15:46:08 - 09-Oct-26
Buy* 225 €78.52 SI Trade
 15:46:02 - 09-Oct-26
Buy* 190 €78.52 SI Trade
 15:45:45 - 09-Oct-26
Unknown* 0 €78.52 OTC Trade
 15:45:33 - 09-Oct-26
Unknown* 0 €78.58 SI Trade
 15:44:13 - 09-Oct-26
Unknown* 0 €78.58 SI Trade
 15:44:13 - 09-Oct-26
Unknown* 0 €78.41733 SI Trade
Currency Conversion
 15:43:09 - 09-Oct-26
Unknown* 0 €78.61 SI Trade
 15:43:09 - 09-Oct-26
Buy* 6 €78.61 SI Trade
 15:42:58 - 09-Oct-26
Unknown* 0 €78.60 SI Trade
 15:42:40 - 09-Oct-26
Unknown* 0 €78.60 SI Trade
 15:42:25 - 09-Oct-26
Unknown* 0 €78.60 SI Trade
 15:42:24 - 09-Oct-26
Unknown* 0 €78.58 SI Trade
 15:41:47 - 09-Oct-26
Unknown* 1 €78.37164 Currency Conversion
Negotiated Trade
OTC Trade
 15:40:33 - 09-Oct-26
Unknown* 1 €78.59 OTC Trade
 15:40:24 - 09-Oct-26
FTSE 100 Latest
Value10,552.05
Change110.45