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* 1 €76.52236 Currency Conversion
Negotiated Trade
OTC Trade
 19:12:50 - 14-Aug-26
Unknown* 0 €76.50936 SI Trade
Currency Conversion
 19:08:55 - 14-Aug-26
Unknown* 50 €76.48336 Currency Conversion
OTC Trade
 18:53:14 - 14-Aug-26
Unknown* 0 €76.51803 SI Trade
Currency Conversion
 18:38:37 - 14-Aug-26
Unknown* 0 €76.51803 SI Trade
Currency Conversion
 18:00:12 - 14-Aug-26
Unknown* 0 €76.43136 SI Trade
Currency Conversion
 17:47:45 - 14-Aug-26
Unknown* 2,479 €75.33192 SI Trade
Negotiated Trade
 17:12:43 - 14-Aug-26
Unknown* 54 €75.52815 SI Trade
Negotiated Trade
 17:12:40 - 14-Aug-26
Unknown* 62 €75.58 SI Trade
Negotiated Trade
 17:12:26 - 14-Aug-26
Unknown* 195 €75.66731 SI Trade
Negotiated Trade
 17:12:15 - 14-Aug-26
Unknown* 8,749 €75.46174 SI Trade
Negotiated Trade
 17:08:44 - 14-Aug-26
Unknown* 4,716 €75.78 SI Trade
Negotiated Trade
 17:05:48 - 14-Aug-26
Unknown* 3 €76.3057 Currency Conversion
Negotiated Trade
OTC Trade
 17:02:41 - 14-Aug-26
Unknown* 0 €76.3447 SI Trade
Currency Conversion
 16:49:02 - 14-Aug-26
Unknown* 423 €76.0334 Ordinary
 16:47:00 - 14-Aug-26
Unknown* 0 €76.25803 SI Trade
Currency Conversion
 16:45:45 - 14-Aug-26
Unknown* 34 €76.2277 Currency Conversion
Negotiated Trade
OTC Trade
 16:44:48 - 14-Aug-26
Unknown* 8,000 €75.80432 OTC Trade
 16:35:24 - 14-Aug-26
Unknown* 10,000 €75.69328 OTC Trade
 16:35:24 - 14-Aug-26
Unknown* 312 €75.78 SI Trade
 16:35:24 - 14-Aug-26
Unknown* 0 €76.06736 SI Trade
Currency Conversion
 16:31:09 - 14-Aug-26
Unknown* 1 €76.0548 Currency Conversion
OTC Trade
 16:30:53 - 14-Aug-26
Unknown* 1 €76.02256 Currency Conversion
OTC Trade
 16:29:25 - 14-Aug-26
Sell* 6 €75.72 SI Trade
 16:29:02 - 14-Aug-26
Sell* 20 €75.71 SI Trade
 16:29:02 - 14-Aug-26
Sell* 457 €75.73 SI Trade
 16:28:58 - 14-Aug-26
Sell* 808 €75.73 SI Trade
 16:28:58 - 14-Aug-26
Unknown* 1 €75.94811 Currency Conversion
OTC Trade
 16:27:43 - 14-Aug-26
Unknown* 8 €75.67 OTC Trade
 16:27:13 - 14-Aug-26
Unknown* 12 €75.66 OTC Trade
 16:27:05 - 14-Aug-26
Unknown* 0 €75.66 OTC Trade
 16:27:00 - 14-Aug-26
Sell* 465 €75.67 SI Trade
 16:26:19 - 14-Aug-26
Sell* 465 €75.67 SI Trade
 16:26:19 - 14-Aug-26
Sell* 285 €75.66 SI Trade
 16:26:16 - 14-Aug-26
Unknown* 0 €75.64 SI Trade
 16:26:04 - 14-Aug-26
Sell* 225 €75.64 SI Trade
 16:25:50 - 14-Aug-26
Unknown* 0 €75.62 SI Trade
 16:25:50 - 14-Aug-26
Unknown* 0 €75.62 SI Trade
 16:25:47 - 14-Aug-26
Unknown* 0 €75.63 SI Trade
 16:25:47 - 14-Aug-26
Unknown* 0 €75.9287 SI Trade
Currency Conversion
 16:25:39 - 14-Aug-26
Sell* 868 €75.62 SI Trade
 16:25:30 - 14-Aug-26
Sell* 868 €75.62 SI Trade
 16:25:30 - 14-Aug-26
Sell* 457 €75.615 SI Trade
 16:25:29 - 14-Aug-26
Sell* 457 €75.615 SI Trade
 16:25:29 - 14-Aug-26
Unknown* 0 €75.91136 SI Trade
Currency Conversion
 16:25:28 - 14-Aug-26
Unknown* 0 €75.61 SI Trade
 16:25:27 - 14-Aug-26
Sell* 5 €75.615 SI Trade
 16:24:54 - 14-Aug-26
Unknown* 0 €75.59 SI Trade
 16:24:50 - 14-Aug-26
Sell* 57 €75.645 SI Trade
 16:24:35 - 14-Aug-26
Unknown* 0 €75.65 SI Trade
 16:24:16 - 14-Aug-26
Sell* 799 €75.64 SI Trade
 16:24:09 - 14-Aug-26
Sell* 799 €75.64 SI Trade
 16:24:09 - 14-Aug-26
Unknown* 0 €75.64 SI Trade
 16:23:51 - 14-Aug-26
Unknown* 1 €75.63 OTC Trade
 16:23:50 - 14-Aug-26
Unknown* 1 €75.63 OTC Trade
 16:23:50 - 14-Aug-26
Unknown* 1 €75.63 OTC Trade
 16:23:50 - 14-Aug-26
Sell* 691 €75.625 SI Trade
 16:23:31 - 14-Aug-26
Sell* 691 €75.625 SI Trade
 16:23:31 - 14-Aug-26
Sell* 198 €75.64 SI Trade
 16:23:07 - 14-Aug-26
Sell* 465 €75.67 SI Trade
 16:22:58 - 14-Aug-26
Sell* 465 €75.67 SI Trade
 16:22:58 - 14-Aug-26
Sell* 3 €75.665 SI Trade
 16:22:50 - 14-Aug-26
Sell* 120 €75.66 SI Trade
 16:22:36 - 14-Aug-26
Unknown* 0 €75.66 SI Trade
 16:22:34 - 14-Aug-26
Unknown* 0 €75.96336 SI Trade
Currency Conversion
 16:22:26 - 14-Aug-26
Sell* 499 €75.67 SI Trade
 16:22:23 - 14-Aug-26
Sell* 57 €75.67 SI Trade
 16:22:23 - 14-Aug-26
Sell* 499 €75.67 SI Trade
 16:22:23 - 14-Aug-26
Sell* 451 €75.665 SI Trade
 16:22:22 - 14-Aug-26
Sell* 451 €75.665 SI Trade
 16:22:22 - 14-Aug-26
Sell* 52 €75.655 SI Trade
 16:22:15 - 14-Aug-26
Sell* 656 €75.655 SI Trade
 16:22:13 - 14-Aug-26
Sell* 656 €75.655 SI Trade
 16:22:13 - 14-Aug-26
Sell* 656 €75.655 SI Trade
 16:22:13 - 14-Aug-26
Sell* 656 €75.655 SI Trade
 16:22:13 - 14-Aug-26
Unknown* 0 €75.63 SI Trade
 16:22:06 - 14-Aug-26
Unknown* 0 €75.62 SI Trade
 16:21:45 - 14-Aug-26
Unknown* 0 €75.65 SI Trade
 16:21:25 - 14-Aug-26
Sell* 15 €75.655 SI Trade
 16:21:20 - 14-Aug-26
Sell* 816 €75.66 SI Trade
 16:21:15 - 14-Aug-26
Sell* 816 €75.66 SI Trade
 16:21:15 - 14-Aug-26
Unknown* 1 €75.93962 Currency Conversion
Negotiated Trade
OTC Trade
 16:21:11 - 14-Aug-26
Unknown* 0 €75.66 SI Trade
 16:21:11 - 14-Aug-26
Sell* 617 €75.67 SI Trade
 16:21:03 - 14-Aug-26
Sell* 617 €75.67 SI Trade
 16:21:03 - 14-Aug-26
Unknown* 0 €75.68 SI Trade
 16:20:41 - 14-Aug-26
Unknown* 0 €75.70 SI Trade
 16:20:19 - 14-Aug-26
Sell* 7 €75.69 SI Trade
 16:20:06 - 14-Aug-26
Sell* 3 €75.69 SI Trade
 16:19:56 - 14-Aug-26
Sell* 210 €75.715 SI Trade
 16:19:20 - 14-Aug-26
Sell* 210 €75.715 SI Trade
 16:19:20 - 14-Aug-26
Sell* 198 €75.73 SI Trade
 16:19:18 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:55 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:55 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:55 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:55 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:55 - 14-Aug-26
Unknown* 0 €75.70 SI Trade
 16:18:45 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:19 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:19 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:19 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:19 - 14-Aug-26
Unknown* 0 €75.69 OTC Trade
 16:18:19 - 14-Aug-26
Sell* 483 €75.74 SI Trade
 16:17:40 - 14-Aug-26
Unknown* 0 €75.74 SI Trade
 16:17:34 - 14-Aug-26
Unknown* 0 €75.74 SI Trade
 16:17:34 - 14-Aug-26
Sell* 634 €75.74 SI Trade
 16:17:27 - 14-Aug-26
Unknown* 0 €75.74 SI Trade
 16:17:23 - 14-Aug-26
Sell* 448 €75.74 SI Trade
 16:17:08 - 14-Aug-26
Sell* 448 €75.74 SI Trade
 16:17:08 - 14-Aug-26
Sell* 309 €75.76 SI Trade
 16:16:51 - 14-Aug-26
Sell* 309 €75.76 SI Trade
 16:16:51 - 14-Aug-26
Sell* 297 €75.73 SI Trade
 16:16:47 - 14-Aug-26
Sell* 147 €75.73 SI Trade
 16:16:45 - 14-Aug-26
Unknown* 3 €75.72 OTC Trade
 16:16:33 - 14-Aug-26
Sell* 429 €75.73 SI Trade
 16:16:29 - 14-Aug-26
Unknown* 0 €75.73 SI Trade
 16:15:41 - 14-Aug-26
Sell* 152 €75.73 SI Trade
 16:15:32 - 14-Aug-26
Sell* 1,067 €75.80 SI Trade
 16:14:22 - 14-Aug-26
Sell* 158 €75.79 SI Trade
 16:14:15 - 14-Aug-26
Sell* 158 €75.79 SI Trade
 16:14:15 - 14-Aug-26
Unknown* 3 €75.80 OTC Trade
 16:13:04 - 14-Aug-26
Sell* 774 €75.80 SI Trade
 16:12:30 - 14-Aug-26
Sell* 774 €75.80 SI Trade
 16:12:30 - 14-Aug-26
Unknown* 0 €75.79 SI Trade
 16:12:25 - 14-Aug-26
Sell* 134 €75.785 SI Trade
 16:12:00 - 14-Aug-26
Unknown* 0 €75.79 SI Trade
 16:12:00 - 14-Aug-26
Sell* 273 €75.78 SI Trade
 16:11:38 - 14-Aug-26
Unknown* 3,600 €75.78455 SI Trade
 16:11:09 - 14-Aug-26
Unknown* -3,600 €0.00 SI Trade
Correction
 16:11:09 - 14-Aug-26
Unknown* 3,600 €0.00 SI Trade
 16:11:09 - 14-Aug-26
Sell* 330 €75.78 SI Trade
 16:11:06 - 14-Aug-26
Unknown* 0 €76.14536 SI Trade
Currency Conversion
 16:10:59 - 14-Aug-26
Sell* 233 €75.835 SI Trade
 16:10:18 - 14-Aug-26
Sell* 160 €75.86 SI Trade
 16:09:27 - 14-Aug-26
Sell* 160 €75.86 SI Trade
 16:09:27 - 14-Aug-26
Unknown* 2 €76.15403 Currency Conversion
Negotiated Trade
OTC Trade
 16:08:56 - 14-Aug-26
Unknown* 1 €76.14545 Currency Conversion
Negotiated Trade
OTC Trade
 16:08:05 - 14-Aug-26
Sell* 1,204 €75.835 SI Trade
 16:07:54 - 14-Aug-26
Unknown* 0 €75.83 SI Trade
 16:07:29 - 14-Aug-26
Sell* 240 €75.86 SI Trade
 16:07:01 - 14-Aug-26
Unknown* 0 €75.86 SI Trade
 16:06:51 - 14-Aug-26
Unknown* 0 €75.86 SI Trade
 16:06:47 - 14-Aug-26
Sell* 887 €75.86 SI Trade
 16:06:16 - 14-Aug-26
Sell* 237 €75.87 SI Trade
 16:06:07 - 14-Aug-26
Unknown* 0 €75.89 SI Trade
 16:06:05 - 14-Aug-26
Unknown* 0 €75.89 SI Trade
 16:05:50 - 14-Aug-26
Sell* 7 €75.895 SI Trade
 16:05:30 - 14-Aug-26
Unknown* 0 €75.91 OTC Trade
 16:05:01 - 14-Aug-26
Unknown* 0 €75.89 SI Trade
 16:04:51 - 14-Aug-26
Unknown* 3 €76.2407 Currency Conversion
Negotiated Trade
OTC Trade
 16:04:32 - 14-Aug-26
Sell* 509 €75.95 SI Trade
 16:04:12 - 14-Aug-26
Sell* 200 €75.95 SI Trade
 16:04:09 - 14-Aug-26
Unknown* 0 €75.93 SI Trade
 16:03:36 - 14-Aug-26
Unknown* 0 €75.94 SI Trade
 16:03:26 - 14-Aug-26
Sell* 6 €75.925 SI Trade
 16:03:20 - 14-Aug-26
Unknown* 0 €75.93 OTC Trade
 16:02:59 - 14-Aug-26
Unknown* 0 €75.93 OTC Trade
 16:02:59 - 14-Aug-26
Unknown* 0 €75.93 OTC Trade
 16:02:58 - 14-Aug-26
Unknown* 0 €75.93 OTC Trade
 16:02:58 - 14-Aug-26
Unknown* 0 €75.93 OTC Trade
 16:02:58 - 14-Aug-26
Unknown* 0 €75.92 SI Trade
 16:02:50 - 14-Aug-26
Unknown* 0 €75.92 SI Trade
 16:02:44 - 14-Aug-26
Sell* 437 €75.92 SI Trade
 16:02:26 - 14-Aug-26
Unknown* 0 €75.92 SI Trade
 16:02:25 - 14-Aug-26
Unknown* 0 €75.90 SI Trade
 16:02:17 - 14-Aug-26
Unknown* 0 €75.92 OTC Trade
 16:02:16 - 14-Aug-26
Unknown* 0 €75.92 OTC Trade
 16:02:16 - 14-Aug-26
Sell* 465 €75.905 SI Trade
 16:02:13 - 14-Aug-26
Unknown* 0 €75.91 SI Trade
 16:02:05 - 14-Aug-26
Unknown* 0 €75.91 SI Trade
 16:02:02 - 14-Aug-26
Unknown* 0 €75.91 OTC Trade
 16:01:44 - 14-Aug-26
Unknown* 0 €75.91 OTC Trade
 16:01:44 - 14-Aug-26
Unknown* 0 €75.91 SI Trade
 16:01:38 - 14-Aug-26
Unknown* 0 €75.92 SI Trade
 16:01:29 - 14-Aug-26
Sell* 1,157 €75.895 SI Trade
 16:00:24 - 14-Aug-26
Unknown* 0 €75.90 SI Trade
 16:00:19 - 14-Aug-26
Unknown* 0 €75.90 SI Trade
 16:00:19 - 14-Aug-26
Unknown* 5 €76.18341 Currency Conversion
Negotiated Trade
OTC Trade
 16:00:17 - 14-Aug-26
Unknown* 0 €75.90 SI Trade
 16:00:17 - 14-Aug-26
Unknown* 0 €75.90 SI Trade
 16:00:15 - 14-Aug-26
Unknown* 0 €75.91 SI Trade
 16:00:14 - 14-Aug-26
Unknown* 0 €75.91 SI Trade
 16:00:09 - 14-Aug-26
Unknown* 0 €76.2147 SI Trade
Currency Conversion
 16:00:06 - 14-Aug-26
Sell* 457 €75.92 SI Trade
 15:59:52 - 14-Aug-26
Sell* 457 €75.92 SI Trade
 15:59:52 - 14-Aug-26
Sell* 2 €75.92 SI Trade
 15:59:52 - 14-Aug-26
Sell* 266 €75.90 SI Trade
 15:59:50 - 14-Aug-26
Sell* 95 €75.90 SI Trade
 15:59:50 - 14-Aug-26
Sell* 266 €75.90 SI Trade
 15:59:50 - 14-Aug-26
Sell* 95 €75.90 SI Trade
 15:59:50 - 14-Aug-26
Unknown* 0 €75.90 SI Trade
 15:59:49 - 14-Aug-26
Sell* 95 €75.90 SI Trade
 15:59:48 - 14-Aug-26
Sell* 95 €75.90 SI Trade
 15:59:48 - 14-Aug-26
Sell* 113 €75.90 SI Trade
 15:59:44 - 14-Aug-26
Sell* 113 €75.90 SI Trade
 15:59:44 - 14-Aug-26
Sell* 81 €75.90 SI Trade
 15:59:39 - 14-Aug-26
Sell* 81 €75.90 SI Trade
 15:59:39 - 14-Aug-26
Sell* 109 €75.90 SI Trade
 15:59:34 - 14-Aug-26
Sell* 109 €75.90 SI Trade
 15:59:34 - 14-Aug-26
FTSE 100 Latest
Value10,750.11
Change-22.56