Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Adyen Ord Share Price
Adyen Ord Share Trades

Adyen Ord Share Trades

Adyen Ord share trades.

The following table shows today's trades for Adyen Ord. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
0YP5.L
Share Price0YP5.L
Charts0YP5.L
Trades0YP5.L
HistoryCompare
0YP5.L0YP5.L
Share News0YP5.L
RNS0YP5.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
14:20:49 - 03-May-24 1,157.80 0 Unknown* 1,103.00 1,219.00
14:21:59 - 03-May-24 1,157.80 0 Unknown* 1,103.00 1,219.00
14:21:58 - 03-May-24 1,157.80 0 Unknown* 1,103.00 1,219.00
14:21:58 - 03-May-24 1,157.80 0 Unknown* 1,103.00 1,219.00
14:13:43 - 03-May-24 1,157.00 0 Unknown* 1,103.00 1,219.00
14:13:39 - 03-May-24 1,156.80 0 Unknown* 1,103.00 1,219.00
14:13:38 - 03-May-24 1,156.80 0 Unknown* 1,103.00 1,219.00
14:13:40 - 03-May-24 1,157.00 0 Unknown* 1,103.00 1,219.00
14:13:39 - 03-May-24 1,157.00 0 Unknown* 1,103.00 1,219.00
14:13:39 - 03-May-24 1,157.00 0 Unknown* 1,103.00 1,219.00
14:13:38 - 03-May-24 1,156.80 0 Unknown* 1,103.00 1,219.00
14:13:19 - 03-May-24 1,156.80 0 Unknown* 1,103.00 1,219.00
14:13:19 - 03-May-24 1,156.80 0 Unknown* 1,103.00 1,219.00
14:11:08 - 03-May-24 1,157.80 0 Unknown* 1,103.00 1,219.00
14:10:54 - 03-May-24 1,158.80 0 Unknown* 1,103.00 1,219.00
14:11:26 - 03-May-24 1,158.00 0 Unknown* 1,103.00 1,219.00
14:11:25 - 03-May-24 1,158.00 0 Unknown* 1,103.00 1,219.00
14:09:51 - 03-May-24 1,157.00 0 Unknown* 1,103.00 1,219.00
14:08:47 - 03-May-24 1,156.80 0 Unknown* 1,103.00 1,219.00
14:06:47 - 03-May-24 1,158.40 0 Unknown* 1,103.00 1,219.00
14:06:33 - 03-May-24 1,158.80 0 Unknown* 1,103.00 1,219.00
14:02:59 - 03-May-24 1,164.00 0 Unknown* 1,103.00 1,219.00
14:02:59 - 03-May-24 1,164.00 0 Unknown* 1,103.00 1,219.00
14:02:58 - 03-May-24 1,164.00 0 Unknown* 1,103.00 1,219.00
14:03:52 - 03-May-24 1,162.00 0 Unknown* 1,103.00 1,219.00
14:03:52 - 03-May-24 1,162.00 0 Unknown* 1,103.00 1,219.00
14:02:31 - 03-May-24 1,163.40 0 Unknown* 1,103.00 1,219.00
14:01:47 - 03-May-24 1,162.00 0 Unknown* 1,103.00 1,219.00
16:31:53 - 03-May-24 1,143.125 8 Unknown* 1,103.00 1,219.00
16:13:54 - 03-May-24 1,159.06034 232 Unknown* 1,103.00 1,219.00
16:13:52 - 03-May-24 1,153.72727 11 Unknown* 1,103.00 1,219.00
16:13:42 - 03-May-24 1,149.51111 9 Unknown* 1,103.00 1,219.00
13:58:13 - 03-May-24 1,164.60 0 Unknown* 1,103.00 1,219.00
15:28:31 - 03-May-24 1,157.60 5 Sell* 1,103.00 1,219.00
15:27:08 - 03-May-24 1,158.00 13 Sell* 1,103.00 1,219.00
15:26:34 - 03-May-24 1,157.80 13 Sell* 1,103.00 1,219.00
15:26:14 - 03-May-24 1,157.80 11 Sell* 1,103.00 1,219.00
15:26:07 - 03-May-24 1,158.00 2 Sell* 1,103.00 1,219.00
15:24:45 - 03-May-24 1,158.00 1 Sell* 1,103.00 1,219.00
15:22:24 - 03-May-24 1,157.60 1 Unknown* 1,103.00 1,219.00
15:21:29 - 03-May-24 1,157.20 3 Sell* 1,103.00 1,219.00
15:19:39 - 03-May-24 1,157.00 1 Sell* 1,103.00 1,219.00
15:19:39 - 03-May-24 1,157.00 1 Sell* 1,103.00 1,219.00
15:17:39 - 03-May-24 1,157.20 5 Unknown* 1,103.00 1,219.00
15:16:55 - 03-May-24 1,157.00 0 Unknown* 1,103.00 1,219.00
15:16:50 - 03-May-24 1,157.00 0 Unknown* 1,103.00 1,219.00
15:16:25 - 03-May-24 1,157.60 0 Unknown* 1,103.00 1,219.00
15:14:57 - 03-May-24 1,157.60 1 Unknown* 1,103.00 1,219.00
13:52:30 - 03-May-24 1,160.80 0 Unknown* 1,103.00 1,219.00
15:10:37 - 03-May-24 1,155.80 5 Sell* 1,103.00 1,219.00
15:10:06 - 03-May-24 1,157.80 3 Sell* 1,103.00 1,219.00
15:09:37 - 03-May-24 1,157.80 3 Sell* 1,103.00 1,219.00
15:08:39 - 03-May-24 1,157.60 13 Sell* 1,103.00 1,219.00
15:08:30 - 03-May-24 1,158.00 3 Unknown* 1,103.00 1,219.00
15:06:04 - 03-May-24 1,158.00 1 Sell* 1,103.00 1,219.00
15:03:08 - 03-May-24 1,158.20 3 Sell* 1,103.00 1,219.00
13:43:23 - 03-May-24 1,160.20 0 Unknown* 1,103.00 1,219.00
13:43:23 - 03-May-24 1,160.20 0 Unknown* 1,103.00 1,219.00
13:43:23 - 03-May-24 1,160.20 0 Unknown* 1,103.00 1,219.00
13:43:23 - 03-May-24 1,160.20 0 Unknown* 1,103.00 1,219.00
13:43:23 - 03-May-24 1,160.20 0 Unknown* 1,103.00 1,219.00
13:44:55 - 03-May-24 1,159.80 0 Unknown* 1,103.00 1,219.00
14:56:01 - 03-May-24 1,158.40 3 Sell* 1,103.00 1,219.00
14:54:44 - 03-May-24 1,157.00 3 Sell* 1,103.00 1,219.00
14:54:44 - 03-May-24 1,157.00 0 Unknown* 1,103.00 1,219.00
14:52:25 - 03-May-24 1,158.00 12 Sell* 1,103.00 1,219.00
14:50:42 - 03-May-24 1,158.20 2 Sell* 1,103.00 1,219.00
13:41:31 - 03-May-24 1,158.60 0 Unknown* 1,103.00 1,219.00
14:48:40 - 03-May-24 1,158.00 33 Sell* 1,103.00 1,219.00
14:48:40 - 03-May-24 1,158.00 33 Sell* 1,103.00 1,219.00
13:42:30 - 03-May-24 1,160.00 0 Unknown* 1,103.00 1,219.00
13:42:30 - 03-May-24 1,160.00 0 Unknown* 1,103.00 1,219.00
13:42:30 - 03-May-24 1,160.00 0 Unknown* 1,103.00 1,219.00
14:47:30 - 03-May-24 1,158.00 0 Unknown* 1,103.00 1,219.00
13:40:35 - 03-May-24 1,159.20 0 Unknown* 1,103.00 1,219.00
14:45:44 - 03-May-24 1,158.80 3 Sell* 1,103.00 1,219.00
14:45:44 - 03-May-24 1,158.80 3 Sell* 1,103.00 1,219.00
14:45:36 - 03-May-24 1,158.80 1 Sell* 1,103.00 1,219.00
14:45:08 - 03-May-24 1,158.60 0 Unknown* 1,103.00 1,219.00
13:35:28 - 03-May-24 1,160.60 0 Unknown* 1,103.00 1,219.00
14:44:49 - 03-May-24 1,158.20 10 Unknown* 1,103.00 1,219.00
14:44:09 - 03-May-24 1,158.60 2 Unknown* 1,103.00 1,219.00
14:43:28 - 03-May-24 1,158.40 4 Sell* 1,103.00 1,219.00
14:42:12 - 03-May-24 1,157.60 11 Sell* 1,103.00 1,219.00
14:40:11 - 03-May-24 1,157.60 2 Unknown* 1,103.00 1,219.00
13:35:58 - 03-May-24 1,158.00 0 Unknown* 1,103.00 1,219.00
13:34:38 - 03-May-24 1,159.00 0 Unknown* 1,103.00 1,219.00
13:34:29 - 03-May-24 1,159.20 0 Unknown* 1,103.00 1,219.00
14:38:57 - 03-May-24 1,157.80 0 Unknown* 1,103.00 1,219.00
14:36:55 - 03-May-24 1,157.20 0 Unknown* 1,103.00 1,219.00
13:33:23 - 03-May-24 1,161.60 0 Unknown* 1,103.00 1,219.00
13:32:59 - 03-May-24 1,162.80 0 Unknown* 1,103.00 1,219.00
13:33:31 - 03-May-24 1,161.40 0 Unknown* 1,103.00 1,219.00
14:35:01 - 03-May-24 1,158.00 1 Sell* 1,103.00 1,219.00
14:35:01 - 03-May-24 1,158.00 1 Sell* 1,103.00 1,219.00
13:32:50 - 03-May-24 1,163.20 0 Unknown* 1,103.00 1,219.00
14:34:22 - 03-May-24 1,158.00 2 Unknown* 1,103.00 1,219.00
14:31:04 - 03-May-24 1,159.20 3 Sell* 1,103.00 1,219.00
14:31:04 - 03-May-24 1,159.20 3 Sell* 1,103.00 1,219.00
14:31:00 - 03-May-24 1,158.40 0 Unknown* 1,103.00 1,219.00
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.