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* 1 $49.87 SI Trade
 17:58:14 - 10-Jul-26
Unknown* 3 $49.71 SI Trade
 17:41:06 - 10-Jul-26
Unknown* 4 $49.79 OTC Trade
 16:33:49 - 10-Jul-26
Unknown* 0 $49.77 SI Trade
 16:15:49 - 10-Jul-26
Unknown* 0 $49.94576 SI Trade
Currency Conversion
 16:15:44 - 10-Jul-26
Unknown* 8 $49.5948 OTC Trade
 16:03:42 - 10-Jul-26
Unknown* 0 $49.72 OTC Trade
 15:36:56 - 10-Jul-26
Unknown* 0 $49.38 OTC Trade
 15:35:01 - 10-Jul-26
Unknown* 1 $49.76942 Currency Conversion
Negotiated Trade
 15:14:58 - 10-Jul-26
Unknown* 1 $49.6659 Currency Conversion
Negotiated Trade
 15:14:58 - 10-Jul-26
Unknown* 0 $49.78 OTC Trade
 14:52:26 - 10-Jul-26
Unknown* 0 $51.00 OTC Trade
 14:30:16 - 10-Jul-26
Unknown* 0 $51.00 OTC Trade
 14:30:16 - 10-Jul-26
Unknown* 0 $51.00 OTC Trade
 14:30:16 - 10-Jul-26
Unknown* 0 $50.99 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $50.99 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $50.90 SI Trade
 11:30:38 - 10-Jul-26
Unknown* 0 $50.75 SI Trade
 11:30:38 - 10-Jul-26
Unknown* 30 $50.1295 OTC Trade
 20:37:13 - 09-Jul-26
Unknown* 20 $50.095 OTC Trade
 19:24:48 - 09-Jul-26
Unknown* 0 $50.25 OTC Trade
 19:06:38 - 09-Jul-26
Unknown* 69 $50.32 OTC Trade
 19:03:46 - 09-Jul-26
Unknown* 1 $50.3428 Negotiated Trade
OTC Trade
 19:01:35 - 09-Jul-26
Unknown* 8 $50.38 SI Trade
 18:52:27 - 09-Jul-26
Unknown* 1 $50.28774 Currency Conversion
Negotiated Trade
 18:10:28 - 09-Jul-26
Unknown* 20 $50.1405 OTC Trade
 17:45:04 - 09-Jul-26
Unknown* 2 $50.13 SI Trade
 17:37:36 - 09-Jul-26
Unknown* 30 $50.15 OTC Trade
 17:28:46 - 09-Jul-26
Unknown* 0 $50.15 OTC Trade
 17:26:58 - 09-Jul-26
Unknown* 0 $50.32 OTC Trade
 17:21:12 - 09-Jul-26
Unknown* 70 $50.325 OTC Trade
 17:02:22 - 09-Jul-26
Unknown* 20 $50.1505 OTC Trade
 16:59:11 - 09-Jul-26
Unknown* 154 $49.9995 OTC Trade
 16:57:29 - 09-Jul-26
Unknown* 20 $49.90 SI Trade
 16:55:10 - 09-Jul-26
Unknown* 0 $49.92 OTC Trade
 16:51:45 - 09-Jul-26
Unknown* 12 $49.8805 OTC Trade
 16:50:02 - 09-Jul-26
Unknown* 200 $49.6904 OTC Trade
 16:32:16 - 09-Jul-26
Unknown* 8 $49.8625 OTC Trade
 16:26:43 - 09-Jul-26
Unknown* 300 $49.9058 OTC Trade
 16:23:06 - 09-Jul-26
Unknown* 100 $49.9065 OTC Trade
 16:23:06 - 09-Jul-26
Unknown* 83 $49.9065 OTC Trade
 16:23:06 - 09-Jul-26
Unknown* 1 $49.89 SI Trade
 16:22:33 - 09-Jul-26
Unknown* 0 $49.77 SI Trade
 16:19:48 - 09-Jul-26
Unknown* 100 $49.7835 OTC Trade
 16:19:48 - 09-Jul-26
Unknown* 2 $49.56 OTC Trade
 16:05:31 - 09-Jul-26
Unknown* 46 $49.3355 OTC Trade
 15:53:15 - 09-Jul-26
Unknown* 1 $48.88 SI Trade
 15:20:10 - 09-Jul-26
Unknown* 1 $48.90247 Currency Conversion
Negotiated Trade
 15:12:53 - 09-Jul-26
Unknown* 9 $49.0405 OTC Trade
 15:09:55 - 09-Jul-26
Unknown* 2 $48.60 OTC Trade
 15:02:20 - 09-Jul-26
Unknown* 0 $48.57 OTC Trade
 15:02:12 - 09-Jul-26
Unknown* 0 $48.67 OTC Trade
 14:53:02 - 09-Jul-26
Unknown* 0 $48.67 OTC Trade
 14:53:02 - 09-Jul-26
Unknown* 0 $48.63 SI Trade
 14:48:35 - 09-Jul-26
Unknown* 9 $48.37 SI Trade
 14:43:21 - 09-Jul-26
Unknown* 74 $48.2995 OTC Trade
 14:43:14 - 09-Jul-26
Unknown* 200 $48.10 OTC Trade
 14:41:46 - 09-Jul-26
Unknown* 14 $48.0991 OTC Trade
 14:35:10 - 09-Jul-26
Unknown* 2 $48.25 OTC Trade
 14:32:53 - 09-Jul-26
Unknown* 2 $48.01 SI Trade
 14:30:01 - 09-Jul-26
Unknown* 0 $48.40 SI Trade
 14:30:01 - 09-Jul-26
Unknown* 0 $48.40 SI Trade
 14:30:01 - 09-Jul-26
Unknown* 1 $48.00 Negotiated Trade
OTC Trade
 14:30:01 - 09-Jul-26
Unknown* 0 $47.87343 SI Trade
Currency Conversion
 07:02:01 - 09-Jul-26
Unknown* 1 $47.35 SI Trade
 00:28:56 - 09-Jul-26
Unknown* 0 $47.49 SI Trade
 20:56:45 - 08-Jul-26
Unknown* 1 $47.41 OTC Trade
 20:45:59 - 08-Jul-26
Unknown* 20 $47.405 OTC Trade
 20:45:10 - 08-Jul-26
Unknown* 10 $47.42 OTC Trade
 20:44:38 - 08-Jul-26
Unknown* 20 $47.48 OTC Trade
 20:36:42 - 08-Jul-26
Unknown* 20 $47.395 OTC Trade
 20:26:24 - 08-Jul-26
Unknown* 10 $47.475 OTC Trade
 20:22:22 - 08-Jul-26
Unknown* 100 $47.457 OTC Trade
 20:13:52 - 08-Jul-26
Unknown* 800 $47.4506 OTC Trade
 20:13:52 - 08-Jul-26
Unknown* 10 $47.55 SI Trade
 19:46:47 - 08-Jul-26
Unknown* 0 $47.26 OTC Trade
 19:32:58 - 08-Jul-26
Unknown* 7 $47.267 OTC Trade
 19:32:58 - 08-Jul-26
Unknown* 10 $47.265 OTC Trade
 19:31:10 - 08-Jul-26
Unknown* 20 $47.30 OTC Trade
 19:30:20 - 08-Jul-26
Unknown* 0 $47.38 SI Trade
 19:12:35 - 08-Jul-26
Unknown* 100 $47.4798 OTC Trade
 19:07:05 - 08-Jul-26
Unknown* 69 $47.48 OTC Trade
 19:07:05 - 08-Jul-26
Unknown* 50 $47.479 OTC Trade
 19:07:05 - 08-Jul-26
Unknown* 11 $47.26 OTC Trade
 18:50:49 - 08-Jul-26
Unknown* 50 $47.1805 OTC Trade
 18:49:18 - 08-Jul-26
Unknown* 100 $47.1805 OTC Trade
 18:49:18 - 08-Jul-26
Unknown* 50 $47.1863 OTC Trade
 18:48:58 - 08-Jul-26
Unknown* 50 $47.1865 OTC Trade
 18:48:58 - 08-Jul-26
Unknown* 50 $47.1805 OTC Trade
 18:47:53 - 08-Jul-26
Unknown* 9 $47.33 SI Trade
 18:37:56 - 08-Jul-26
Unknown* 219 $47.2105 OTC Trade
 18:30:03 - 08-Jul-26
Unknown* 0 $47.28 OTC Trade
 18:29:48 - 08-Jul-26
Unknown* 5 $47.60 SI Trade
 17:59:03 - 08-Jul-26
Unknown* 20 $47.4405 OTC Trade
 17:56:22 - 08-Jul-26
Unknown* 2 $47.20 OTC Trade
 17:49:05 - 08-Jul-26
Unknown* 13 $46.5571 OTC Trade
 17:38:52 - 08-Jul-26
Unknown* 13 $46.5376 OTC Trade
 17:36:12 - 08-Jul-26
Unknown* 0 $46.66 SI Trade
 17:28:42 - 08-Jul-26
Unknown* 11 $46.6843 Negotiated Trade
OTC Trade
 17:27:15 - 08-Jul-26
Unknown* 0 $46.74 OTC Trade
 17:10:36 - 08-Jul-26
Unknown* 0 $46.36 SI Trade
 17:04:47 - 08-Jul-26
Unknown* 30 $46.3705 OTC Trade
 17:04:26 - 08-Jul-26
Unknown* 0 $46.21 SI Trade
 16:56:58 - 08-Jul-26
Unknown* 0 $46.18 SI Trade
 16:53:15 - 08-Jul-26
Unknown* 2,000 $46.33 SI Trade
 16:42:29 - 08-Jul-26
Unknown* 1,500 $46.31 SI Trade
 16:32:48 - 08-Jul-26
Unknown* 100 $46.425 OTC Trade
 16:19:39 - 08-Jul-26
Unknown* 0 $46.38 SI Trade
 16:00:02 - 08-Jul-26
Unknown* 8 $46.36 OTC Trade
 15:54:20 - 08-Jul-26
Unknown* 20 $46.21 OTC Trade
 15:48:31 - 08-Jul-26
Unknown* 0 $46.25 SI Trade
 15:48:27 - 08-Jul-26
Unknown* 5 $46.65 SI Trade
 15:36:39 - 08-Jul-26
Unknown* 150 $46.9505 OTC Trade
 15:30:18 - 08-Jul-26
Unknown* 1 $47.02 OTC Trade
 15:21:56 - 08-Jul-26
Unknown* 1 $46.70333 Currency Conversion
Negotiated Trade
 15:18:16 - 08-Jul-26
Unknown* 2 $46.83316 Currency Conversion
Negotiated Trade
 15:18:16 - 08-Jul-26
Unknown* 25 $46.67 OTC Trade
 15:16:24 - 08-Jul-26
Unknown* 1 $46.91 SI Trade
 15:14:45 - 08-Jul-26
Unknown* 150 $47.23 OTC Trade
 15:13:22 - 08-Jul-26
Unknown* 260 $47.2253 OTC Trade
 15:13:22 - 08-Jul-26
Unknown* 50 $47.231 OTC Trade
 15:13:22 - 08-Jul-26
Unknown* 420 $47.2335 OTC Trade
 15:13:22 - 08-Jul-26
Unknown* 693 $47.232 OTC Trade
 15:13:22 - 08-Jul-26
Unknown* 400 $47.222 OTC Trade
 15:13:22 - 08-Jul-26
Unknown* 260 $47.235 OTC Trade
 15:13:22 - 08-Jul-26
Unknown* 192 $47.0205 OTC Trade
 15:12:46 - 08-Jul-26
Unknown* 370 $47.0796 OTC Trade
 15:10:43 - 08-Jul-26
Unknown* 110 $47.08 OTC Trade
 15:10:43 - 08-Jul-26
Unknown* 50 $47.079 OTC Trade
 15:10:43 - 08-Jul-26
Unknown* 0 $47.06 SI Trade
 15:10:36 - 08-Jul-26
Unknown* 590 $47.10 OTC Trade
 15:09:36 - 08-Jul-26
Unknown* 210 $47.0604 OTC Trade
 15:09:36 - 08-Jul-26
Unknown* 24 $47.88 SI Trade
 14:49:49 - 08-Jul-26
Unknown* 90 $47.9995 OTC Trade
 14:41:51 - 08-Jul-26
Unknown* 75 $47.6386 OTC Trade
 14:38:51 - 08-Jul-26
Unknown* 0 $47.44 SI Trade
 14:35:11 - 08-Jul-26
Unknown* 0 $47.96 OTC Trade
 14:30:28 - 08-Jul-26
Unknown* 0 $47.86 SI Trade
 14:30:27 - 08-Jul-26
Unknown* 2 $48.00 OTC Trade
 14:30:13 - 08-Jul-26
Unknown* 10 $47.70 SI Trade
 14:30:05 - 08-Jul-26
Unknown* 56 $47.75 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $48.00 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $48.00 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $48.00 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 0 $48.00 SI Trade
 14:30:01 - 08-Jul-26
Unknown* 8 $47.54 OTC Trade
 14:23:27 - 08-Jul-26
Unknown* 0 $47.70 SI Trade
 13:25:38 - 08-Jul-26
Unknown* 0 $46.67 SI Trade
 10:59:23 - 08-Jul-26
Unknown* 0 $48.50 SI Trade
 09:18:32 - 08-Jul-26
Unknown* 0 $48.64085 SI Trade
Currency Conversion
 08:50:01 - 08-Jul-26
Unknown* 0 $50.40 SI Trade
 06:21:23 - 08-Jul-26
Unknown* 2 $48.66 OTC Trade
 20:48:03 - 07-Jul-26
Unknown* 150 $48.69 OTC Trade
 20:34:18 - 07-Jul-26
Unknown* 150 $48.66 OTC Trade
 20:31:49 - 07-Jul-26
Unknown* 1 $48.91 SI Trade
 20:17:10 - 07-Jul-26
Unknown* 8 $49.005 OTC Trade
 20:16:10 - 07-Jul-26
Unknown* 11 $49.005 OTC Trade
 20:16:10 - 07-Jul-26
Unknown* 6 $49.005 OTC Trade
 20:16:10 - 07-Jul-26
Unknown* 18 $49.3115 Negotiated Trade
OTC Trade
 20:03:50 - 07-Jul-26
Unknown* 0 $49.31 SI Trade
 19:51:09 - 07-Jul-26
Unknown* 100 $49.7395 OTC Trade
 19:17:58 - 07-Jul-26
Unknown* 1 $49.73 OTC Trade
 19:08:28 - 07-Jul-26
Unknown* 0 $49.82 OTC Trade
 18:56:53 - 07-Jul-26
Unknown* 0 $49.82 OTC Trade
 18:56:53 - 07-Jul-26
Unknown* 3 $49.8705 OTC Trade
 18:43:05 - 07-Jul-26
Unknown* 0 $50.02699 SI Trade
Currency Conversion
 18:23:35 - 07-Jul-26
Unknown* 1 $49.87536 Currency Conversion
Negotiated Trade
 18:10:22 - 07-Jul-26
Unknown* 0 $50.00 SI Trade
 17:32:20 - 07-Jul-26
Unknown* 173 $49.7585 Negotiated Trade
OTC Trade
 16:38:31 - 07-Jul-26
Unknown* 0 $49.95 SI Trade
 16:07:01 - 07-Jul-26
Unknown* 0 $49.91 SI Trade
 15:49:30 - 07-Jul-26
Unknown* 0 $49.77 SI Trade
 15:47:00 - 07-Jul-26
Unknown* 5 $49.62 SI Trade
 15:21:41 - 07-Jul-26
Unknown* 1 $50.06597 Currency Conversion
Negotiated Trade
 15:14:31 - 07-Jul-26
Unknown* 190 $49.7005 OTC Trade
 15:10:24 - 07-Jul-26
Unknown* 13 $49.95 OTC Trade
 15:08:38 - 07-Jul-26
Unknown* 1 $50.00 OTC Trade
 15:08:36 - 07-Jul-26
Unknown* 17 $49.985 OTC Trade
 15:08:36 - 07-Jul-26
Unknown* 20 $50.4898 Negotiated Trade
OTC Trade
 15:02:52 - 07-Jul-26
Unknown* 14 $50.295 OTC Trade
 14:55:51 - 07-Jul-26
Unknown* 20 $50.295 OTC Trade
 14:55:51 - 07-Jul-26
Unknown* 0 $50.45 OTC Trade
 14:55:18 - 07-Jul-26
Unknown* 0 $50.45 OTC Trade
 14:54:18 - 07-Jul-26
Unknown* 0 $50.45 SI Trade
 14:54:17 - 07-Jul-26
Unknown* 6 $50.48 SI Trade
 14:51:09 - 07-Jul-26
Unknown* 19 $50.68 SI Trade
 14:48:59 - 07-Jul-26
Unknown* 6 $50.68 SI Trade
 14:48:54 - 07-Jul-26
Unknown* 13 $50.69 SI Trade
 14:47:04 - 07-Jul-26
Unknown* 12 $50.69 SI Trade
 14:46:49 - 07-Jul-26
Unknown* 20 $50.71 OTC Trade
 14:40:58 - 07-Jul-26
Unknown* 15 $51.86 OTC Trade
 14:34:40 - 07-Jul-26
Unknown* 0 $51.84 SI Trade
 14:34:31 - 07-Jul-26
Unknown* 0 $51.51 SI Trade
 14:33:08 - 07-Jul-26
Unknown* 20 $51.635 OTC Trade
 14:32:46 - 07-Jul-26
Unknown* 20 $51.325 OTC Trade
 14:31:38 - 07-Jul-26
Unknown* 0 $51.35 OTC Trade
 14:30:25 - 07-Jul-26
Unknown* 0 $51.35 OTC Trade
 14:30:25 - 07-Jul-26
Unknown* 0 $51.35 OTC Trade
 14:30:25 - 07-Jul-26
Unknown* 0 $51.35 OTC Trade
 14:30:25 - 07-Jul-26
Unknown* 1 $51.28 SI Trade
 14:30:01 - 07-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84