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!

Alaska Air Grou (0HC3) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $51.82156 SI Trade
Currency Conversion
 19:14:53 - 27-Feb-26
Unknown* 1 $52.14039 SI Trade
Currency Conversion
 18:44:49 - 27-Feb-26
Unknown* 1 $52.11 SI Trade
 18:42:05 - 27-Feb-26
Unknown* 0 $51.87 OTC Trade
 18:17:00 - 27-Feb-26
Unknown* 0 $51.57948 SI Trade
Currency Conversion
 17:58:20 - 27-Feb-26
Unknown* 1 $51.68 SI Trade
 17:41:26 - 27-Feb-26
Unknown* 20 $52.10 Cross
OTC Trade
 17:11:27 - 27-Feb-26
Unknown* 0 $52.69 OTC Trade
 16:41:29 - 27-Feb-26
Unknown* 0 $52.915 OTC Trade
 16:31:12 - 27-Feb-26
Unknown* 0 $52.85 OTC Trade
 16:25:04 - 27-Feb-26
Unknown* 0 $52.78 OTC Trade
 16:11:50 - 27-Feb-26
Unknown* 0 $52.78 OTC Trade
 16:11:50 - 27-Feb-26
Unknown* 0 $52.78 OTC Trade
 16:11:50 - 27-Feb-26
Unknown* 0 $52.78 OTC Trade
 16:11:50 - 27-Feb-26
Unknown* 0 $52.78 OTC Trade
 16:11:50 - 27-Feb-26
Unknown* 0 $52.78 OTC Trade
 16:11:50 - 27-Feb-26
Unknown* 0 $52.78 OTC Trade
 16:11:50 - 27-Feb-26
Unknown* 0 $52.87 OTC Trade
 16:09:37 - 27-Feb-26
Unknown* 0 $52.86 OTC Trade
 16:06:36 - 27-Feb-26
Unknown* 0 $52.86 OTC Trade
 16:06:36 - 27-Feb-26
Unknown* 73 $52.9185 Cross
OTC Trade
 15:48:06 - 27-Feb-26
Unknown* 0 $53.20 OTC Trade
 15:17:20 - 27-Feb-26
Unknown* 0 $53.25 SI Trade
 15:17:13 - 27-Feb-26
Unknown* 1 $53.9638 Currency Conversion
Negotiated Trade
 15:14:37 - 27-Feb-26
Unknown* 30 $53.6528 OTC Trade
 15:13:38 - 27-Feb-26
Unknown* 0 $53.16 OTC Trade
 15:05:29 - 27-Feb-26
Unknown* 0 $52.85 OTC Trade
 14:55:15 - 27-Feb-26
Unknown* 0 $52.62 OTC Trade
 14:51:05 - 27-Feb-26
Unknown* 0 $52.84 OTC Trade
 14:51:04 - 27-Feb-26
Unknown* 0 $52.84 OTC Trade
 14:51:03 - 27-Feb-26
Unknown* 0 $52.84 OTC Trade
 14:51:03 - 27-Feb-26
Unknown* 0 $52.84 OTC Trade
 14:51:03 - 27-Feb-26
Unknown* 0 $52.85 OTC Trade
 14:45:40 - 27-Feb-26
Unknown* 0 $52.74 SI Trade
 14:40:19 - 27-Feb-26
Unknown* 0 $52.58 SI Trade
 14:35:12 - 27-Feb-26
Unknown* 0 $52.59 SI Trade
 14:34:41 - 27-Feb-26
Unknown* 2 $52.815 OTC Trade
 14:31:35 - 27-Feb-26
Unknown* 17 $52.48 OTC Trade
 14:31:08 - 27-Feb-26
Unknown* 40 $53.015 OTC Trade
 14:31:07 - 27-Feb-26
Unknown* 0 $53.03 OTC Trade
 14:30:14 - 27-Feb-26
Unknown* 0 $53.03 OTC Trade
 14:30:14 - 27-Feb-26
Unknown* 0 $53.03 OTC Trade
 14:30:14 - 27-Feb-26
Unknown* 0 $53.70 OTC Trade
 14:30:14 - 27-Feb-26
Unknown* 0 $53.70 OTC Trade
 14:30:14 - 27-Feb-26
Unknown* 0 $53.03 OTC Trade
 14:30:14 - 27-Feb-26
Unknown* 0 $53.03 OTC Trade
 14:30:14 - 27-Feb-26
Unknown* 0 $53.03 OTC Trade
 14:30:14 - 27-Feb-26
Unknown* 14 $53.03 OTC Trade
 14:30:11 - 27-Feb-26
Unknown* 1 $53.06 Cross
OTC Trade
 14:30:02 - 27-Feb-26
Unknown* 0 $53.05 SI Trade
 14:30:01 - 27-Feb-26
Unknown* 0 $54.33 SI Trade
 14:30:01 - 27-Feb-26
Unknown* 0 $53.84 SI Trade
 14:19:45 - 27-Feb-26
Unknown* 0 $55.36411 SI Trade
Currency Conversion
 08:28:38 - 27-Feb-26
Unknown* 0 $55.33458 SI Trade
Currency Conversion
 08:17:53 - 27-Feb-26
Unknown* 26 $55.1491 OTC Trade
 20:49:43 - 26-Feb-26
Unknown* 3 $55.19 SI Trade
 20:39:14 - 26-Feb-26
Unknown* 0 $55.18 SI Trade
 20:22:16 - 26-Feb-26
Unknown* 0 $55.27 SI Trade
 20:07:45 - 26-Feb-26
Unknown* 0 $55.47629 SI Trade
Currency Conversion
 19:35:07 - 26-Feb-26
Unknown* 3 $55.07 SI Trade
 19:11:45 - 26-Feb-26
Unknown* 0 $54.56 SI Trade
 18:13:47 - 26-Feb-26
Unknown* 2 $54.65 SI Trade
 18:11:05 - 26-Feb-26
Unknown* 1 $55.11667 Currency Conversion
Negotiated Trade
 18:10:13 - 26-Feb-26
Unknown* 0 $55.89 SI Trade
 16:41:34 - 26-Feb-26
Unknown* 0 $55.84 SI Trade
 16:41:16 - 26-Feb-26
Unknown* 0 $55.87 SI Trade
 16:29:34 - 26-Feb-26
Unknown* 0 $56.21 SI Trade
 15:57:58 - 26-Feb-26
Unknown* 1 $55.29 OTC Trade
 15:23:31 - 26-Feb-26
Unknown* 1 $55.42311 Currency Conversion
Negotiated Trade
 15:14:04 - 26-Feb-26
Unknown* 1 $55.2626 Cross
OTC Trade
 15:08:01 - 26-Feb-26
Unknown* 0 $55.21 SI Trade
 15:06:31 - 26-Feb-26
Unknown* 0 $55.42 SI Trade
 15:03:32 - 26-Feb-26
Unknown* 0 $55.70 OTC Trade
 15:02:24 - 26-Feb-26
Unknown* 0 $55.70 OTC Trade
 15:02:24 - 26-Feb-26
Unknown* 0 $55.70 OTC Trade
 15:02:24 - 26-Feb-26
Unknown* 0 $55.64 SI Trade
 15:01:37 - 26-Feb-26
Unknown* 2,544 $55.5889 Negotiated Trade
OTC Trade
 15:00:04 - 26-Feb-26
Unknown* -2,544 $0.00 Correction
Negotiated Trade
OTC Trade
 15:00:04 - 26-Feb-26
Unknown* 2,544 $0.00 Negotiated Trade
OTC Trade
 15:00:04 - 26-Feb-26
Unknown* 0 $55.60 OTC Trade
 14:51:13 - 26-Feb-26
Unknown* 5 $55.64 OTC Trade
 14:48:47 - 26-Feb-26
Unknown* 16 $56.0332 Cross
OTC Trade
 14:41:00 - 26-Feb-26
Unknown* 18 $55.9315 OTC Trade
 14:38:27 - 26-Feb-26
Unknown* 100 $56.26 OTC Trade
 14:35:41 - 26-Feb-26
Unknown* 1 $56.03 SI Trade
 14:35:01 - 26-Feb-26
Unknown* 30 $55.355 OTC Trade
 14:32:09 - 26-Feb-26
Unknown* 30 $55.355 OTC Trade
 14:32:09 - 26-Feb-26
Unknown* 0 $55.04 OTC Trade
 14:30:35 - 26-Feb-26
Unknown* 0 $55.04 OTC Trade
 14:30:34 - 26-Feb-26
Unknown* 0 $55.04 OTC Trade
 14:30:34 - 26-Feb-26
Unknown* 0 $55.04 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 0 $55.91 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 0 $55.91 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 0 $55.91 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 5 $55.91 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 0 $55.04 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 3 $55.04 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 0 $55.91 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 0 $55.04 OTC Trade
 14:30:33 - 26-Feb-26
Unknown* 0 $55.04 OTC Trade
 14:30:32 - 26-Feb-26
Unknown* 4 $54.47 SI Trade
 14:30:00 - 26-Feb-26
Unknown* 0 $55.20 SI Trade
 14:30:00 - 26-Feb-26
Unknown* 0 $54.47 SI Trade
 14:30:00 - 26-Feb-26
Unknown* 0 $55.20 SI Trade
 14:30:00 - 26-Feb-26
Unknown* 0 $54.17048 SI Trade
Currency Conversion
 12:19:52 - 26-Feb-26
Unknown* 0 $55.00 SI Trade
 12:04:52 - 26-Feb-26
Unknown* 0 $54.70 SI Trade
 20:30:34 - 25-Feb-26
Unknown* 0 $54.69 SI Trade
 20:30:11 - 25-Feb-26
Unknown* 0 $54.70 SI Trade
 20:30:01 - 25-Feb-26
Unknown* 0 $54.48 SI Trade
 20:17:11 - 25-Feb-26
Unknown* 3 $54.475 OTC Trade
 19:59:28 - 25-Feb-26
Unknown* 20 $54.2832 OTC Trade
 19:46:29 - 25-Feb-26
Unknown* 0 $54.12 SI Trade
 19:10:53 - 25-Feb-26
Unknown* 14 $54.0799 Cross
OTC Trade
 18:42:31 - 25-Feb-26
Unknown* 33 $53.91 OTC Trade
 18:30:09 - 25-Feb-26
Unknown* 0 $53.57 SI Trade
 18:09:53 - 25-Feb-26
Unknown* 5 $52.83 OTC Trade
 17:24:46 - 25-Feb-26
Unknown* 0 $53.26 SI Trade
 16:54:55 - 25-Feb-26
Unknown* 0 $53.06 OTC Trade
 15:47:19 - 25-Feb-26
Unknown* 0 $53.06 OTC Trade
 15:47:18 - 25-Feb-26
Unknown* 0 $53.06 OTC Trade
 15:47:18 - 25-Feb-26
Unknown* 0 $52.69 SI Trade
 15:21:32 - 25-Feb-26
Unknown* 0 $52.61 OTC Trade
 15:15:55 - 25-Feb-26
Unknown* 0 $52.61 OTC Trade
 15:15:53 - 25-Feb-26
Unknown* 0 $52.44 SI Trade
 15:14:13 - 25-Feb-26
Unknown* 3 $52.4784 Cross
OTC Trade
 15:12:31 - 25-Feb-26
Unknown* 0 $52.40 OTC Trade
 15:08:40 - 25-Feb-26
Unknown* 0 $52.72 OTC Trade
 15:05:05 - 25-Feb-26
Unknown* 0 $52.47 OTC Trade
 14:53:33 - 25-Feb-26
Unknown* 0 $52.47 OTC Trade
 14:51:24 - 25-Feb-26
Unknown* 0 $52.47 OTC Trade
 14:51:14 - 25-Feb-26
Unknown* 0 $52.29 OTC Trade
 14:51:14 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
Unknown* 0 $52.5658 OTC Trade
 14:30:46 - 25-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85