Tesla (0R0X) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Tesla Inc (0R0X)
Tesla Inc (0R0X) Trades

Tesla Inc (0R0X)

384.40

-30.80

(-7.42%)

Closed February 04 10:30AM

Delayed by 15 minutes

Last trades on 01/08/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
13:14:56	396.95	25	O	384.2	403.6	Buy		506,967	10393	LSE
13:14:37	397.02	35	O	384.2	403.6	Buy		506,942	10392	LSE
13:14:33	395.54	53	O	384.2	403.6	Buy		506,907	10391	LSE
13:14:32	395.54	2	O	384.2	403.6	Buy		506,854	10390	LSE
13:14:32	395.54	20	O	384.2	403.6	Buy		506,852	10389	LSE
13:14:31	397.03	120	O	384.2	403.6	Buy		506,832	10388	LSE
13:14:30	395.54	7	O	384.2	403.6	Buy		506,712	10387	LSE
13:14:30	395.54	4	O	384.2	403.6	Buy		506,705	10386	LSE
13:14:29	395.54	7	O	384.2	403.6	Buy		506,701	10385	LSE
13:14:29	395.54	2	O	384.2	403.6	Buy		506,694	10384	LSE
13:14:27	395.54	7	O	384.2	403.6	Buy		506,692	10383	LSE
13:14:27	395.54	4	O	384.2	403.6	Buy		506,685	10382	LSE
13:13:58	397.245	60	O	384.2	403.6	Buy		506,681	10381	LSE
13:13:52	397.06	125	O	384.2	403.6	Buy		506,621	10380	LSE
13:13:44	397.18	40	O	384.2	403.6	Buy		506,496	10379	LSE
13:13:43	397.2	43	O	384.2	403.6	Buy		506,456	10378	LSE
13:13:41	397.02	125	O	384.2	403.6	Buy		506,413	10377	LSE
13:13:35	397.02	12	O	384.2	403.6	Buy		506,288	10376	LSE
13:13:34	394.01	100	O	384.2	403.6	Buy		506,276	10375	LSE
13:13:33	394.22	25	O	384.2	403.6	Buy		506,176	10374	LSE
13:13:31	397.0	29	O	384.2	403.6	Buy		506,151	10373	LSE
13:13:31	397.29	365	O	384.2	403.6	Buy		506,122	10372	LSE
13:13:31	397.0	7	O	384.2	403.6	Buy		505,757	10371	LSE
13:13:31	397.0	4	O	384.2	403.6	Buy		505,750	10370	LSE
13:13:30	396.972	80	O	384.2	403.6	Buy		505,746	10369	LSE
13:13:30	396.972	5	O	384.2	403.6	Buy		505,666	10368	LSE
13:13:28	397.15	83	O	384.2	403.6	Buy		505,661	10367	LSE
13:13:28	397.151	17	O	384.2	403.6	Buy		505,578	10366	LSE
13:13:28	397.13	100	O	384.2	403.6	Buy		505,561	10365	LSE
13:13:24	393.67	27	O	384.2	403.6	Sell		505,461	10364	LSE
13:13:22	397.61	3	O	384.2	403.6	Buy		505,434	10363	LSE
13:13:19	394.15	25	O	384.2	403.6	Buy		505,431	10362	LSE
13:13:19	397.56	60	O	384.2	403.6	Buy		505,406	10361	LSE
13:13:19	395.93	4	O	384.2	403.6	Buy		505,346	10360	LSE
13:13:18	397.51	50	O	384.2	403.6	Buy		505,342	10359	LSE
13:13:15	397.51	120	O	384.2	403.6	Buy		505,292	10358	LSE
13:13:10	394.27	25	O	384.2	403.6	Buy		505,172	10357	LSE
13:13:02	395.97	4	O	384.2	403.6	Buy		505,147	10356	LSE
13:13:00	395.86	4	O	384.2	403.6	Buy		505,143	10355	LSE
13:12:56	397.13	125	O	384.2	403.6	Buy		505,139	10354	LSE
13:12:56	397.501	100	O	384.2	403.6	Buy		505,014	10353	LSE
13:12:56	397.5	100	O	384.2	403.6	Buy		504,914	10352	LSE
13:12:54	397.403	2	O	384.2	403.6	Buy		504,814	10351	LSE
13:12:45	393.52	14	O	384.2	403.6	Sell		504,812	10350	LSE
13:12:44	397.45	100	O	384.2	403.6	Buy		504,798	10349	LSE
13:12:43	397.34	40	O	384.2	403.6	Buy		504,698	10348	LSE
13:12:42	397.521	1	O	384.2	403.6	Buy		504,658	10347	LSE
13:12:40	397.566	50	O	384.2	403.6	Buy		504,657	10346	LSE
13:12:36	395.83	4	O	384.2	403.6	Buy		504,607	10345	LSE
13:12:34	395.48	4	O	384.2	403.6	Buy		504,603	10344	LSE
13:12:33	397.815	25	O	384.2	403.6	Buy		504,599	10343	LSE
13:12:32	397.71	25	O	384.2	403.6	Buy		504,574	10342	LSE
13:12:21	398.105	30	O	384.2	403.6	Buy		504,549	10341	LSE
13:12:19	398.059	20	O	384.2	403.6	Buy		504,519	10340	LSE
13:12:19	394.41	126	O	384.2	403.6	Buy		504,499	10339	LSE
13:12:17	395.08	9	O	384.2	403.6	Buy		504,373	10338	LSE
13:12:16	395.15	9	O	384.2	403.6	Buy		504,364	10337	LSE
13:12:16	394.44	1	O	384.2	403.6	Buy		504,355	10336	LSE
13:12:15	398.2	13	O	384.2	403.6	Buy		504,354	10335	LSE
13:12:15	398.199	17	O	384.2	403.6	Buy		504,341	10334	LSE
13:12:15	398.198	100	O	384.2	403.6	Buy		504,324	10333	LSE
13:12:15	398.193	100	O	384.2	403.6	Buy		504,224	10332	LSE
13:12:12	394.97	100	O	384.2	403.6	Buy		504,124	10331	LSE
13:12:11	398.12	16	O	384.2	403.6	Buy		504,024	10330	LSE
13:12:08	395.0	10	O	384.2	403.6	Buy		504,008	10329	LSE
13:12:07	398.18	7	O	384.2	403.6	Buy		503,998	10328	LSE
13:12:06	395.2	2	O	384.2	403.6	Buy		503,991	10327	LSE
13:12:05	398.06	100	O	384.2	403.6	Buy		503,989	10326	LSE
13:12:04	394.93	2	O	384.2	403.6	Buy		503,889	10325	LSE
13:12:04	398.0	50	O	384.2	403.6	Buy		503,887	10324	LSE
13:12:02	397.92	50	O	384.2	403.6	Buy		503,837	10323	LSE
13:12:00	398.118	200	O	384.2	403.6	Buy		503,787	10322	LSE
13:11:59	393.3	18	O	384.2	403.6	Sell		503,587	10321	LSE
13:11:53	398.16	7	O	384.2	403.6	Buy		503,569	10320	LSE
13:11:53	398.16	8	O	384.2	403.6	Buy		503,562	10319	LSE
13:11:53	398.194	3	O	384.2	403.6	Buy		503,554	10318	LSE
13:11:50	398.19	21	O	384.2	403.6	Buy		503,551	10317	LSE
13:11:44	398.28	2	O	384.2	403.6	Buy		503,530	10316	LSE
13:11:44	398.231	2	O	384.2	403.6	Buy		503,528	10315	LSE
13:11:43	398.4	25	O	384.2	403.6	Buy		503,526	10314	LSE
13:11:36	398.301	5	O	384.2	403.6	Buy		503,501	10313	LSE
13:11:36	398.301	2	O	384.2	403.6	Buy		503,496	10312	LSE
13:11:36	398.385	50	O	384.2	403.6	Buy		503,494	10311	LSE
13:11:36	398.455	50	O	384.2	403.6	Buy		503,444	10310	LSE
13:11:36	398.455	50	O	384.2	403.6	Buy		503,394	10309	LSE
13:11:33	398.55	50	O	384.2	403.6	Buy		503,344	10308	LSE
13:11:31	398.59	25	O	384.2	403.6	Buy		503,294	10307	LSE
13:11:31	398.59	25	O	384.2	403.6	Buy		503,269	10306	LSE
13:11:27	398.88	11	O	384.2	403.6	Buy		503,244	10305	LSE
13:11:20	398.795	15	O	384.2	403.6	Buy		503,233	10304	LSE
13:11:16	394.79	3	O	384.2	403.6	Buy		503,218	10303	LSE
13:11:10	398.79	16	O	384.2	403.6	Buy		503,215	10302	LSE
13:11:05	398.844	30	O	384.2	403.6	Buy		503,199	10301	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions