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!

Alcoa Ord (0HCB) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 30 $40.6009 OTC Trade
 13:10:55 - 13-Nov-26
Unknown* 0 $41.17 SI Trade
 13:06:52 - 13-Nov-26
Unknown* 1 $40.67 SI Trade
 12:32:14 - 13-Nov-26
Unknown* 0 $41.17 SI Trade
 12:32:07 - 13-Nov-26
Unknown* 0 $41.17 SI Trade
 12:32:07 - 13-Nov-26
Unknown* 0 $40.47 SI Trade
 12:11:02 - 13-Nov-26
Unknown* 32 $40.67 SI Trade
 11:16:02 - 13-Nov-26
Unknown* 0 $40.68 SI Trade
 10:56:41 - 13-Nov-26
Unknown* 0 $40.19874 SI Trade
Currency Conversion
 09:51:03 - 13-Nov-26
Unknown* 1 $40.87332 SI Trade
Currency Conversion
 09:50:52 - 13-Nov-26
Unknown* 4 $40.19874 SI Trade
Currency Conversion
 09:50:52 - 13-Nov-26
Unknown* 3 $40.80 SI Trade
 09:50:49 - 13-Nov-26
Unknown* 1 $40.65 SI Trade
 08:55:05 - 13-Nov-26
Unknown* 0 $40.79591 SI Trade
Currency Conversion
 08:47:07 - 13-Nov-26
Unknown* 4 $40.74062 SI Trade
Currency Conversion
 08:47:02 - 13-Nov-26
Unknown* 0 $40.78 SI Trade
 08:36:31 - 13-Nov-26
Unknown* 0 $39.98 SI Trade
 08:36:31 - 13-Nov-26
Unknown* 0 $39.98 SI Trade
 08:36:31 - 13-Nov-26
Unknown* 0 $39.98 SI Trade
 08:36:31 - 13-Nov-26
Unknown* 0 $39.98 SI Trade
 08:36:31 - 13-Nov-26
Unknown* 0 $39.98 SI Trade
 08:36:31 - 13-Nov-26
Unknown* 0 $40.78 SI Trade
 08:36:31 - 13-Nov-26
Unknown* 0 $40.72 SI Trade
 08:17:49 - 13-Nov-26
Unknown* 0 $40.68533 SI Trade
Currency Conversion
 08:00:10 - 13-Nov-26
Unknown* 0 $40.53 SI Trade
 23:25:15 - 12-Nov-26
Unknown* 0 $40.43 SI Trade
 23:00:28 - 12-Nov-26
Unknown* 10 $40.4772 OTC Trade
 20:58:42 - 12-Nov-26
Unknown* 14 $40.50 SI Trade
 20:53:55 - 12-Nov-26
Unknown* 75 $40.50 SI Trade
 20:53:54 - 12-Nov-26
Unknown* 4 $40.4974 OTC Trade
 20:50:23 - 12-Nov-26
Unknown* 0 $40.51 OTC Trade
 20:50:10 - 12-Nov-26
Unknown* 2 $40.5152 OTC Trade
 20:50:10 - 12-Nov-26
Unknown* 10 $40.60645 Currency Conversion
Negotiated Trade
 20:01:37 - 12-Nov-26
Unknown* 0 $40.61 SI Trade
 19:49:26 - 12-Nov-26
Unknown* 1 $40.67 SI Trade
 19:30:28 - 12-Nov-26
Unknown* 90 $40.59 SI Trade
 19:02:17 - 12-Nov-26
Unknown* 1 $40.70 SI Trade
 18:55:34 - 12-Nov-26
Unknown* 0 $40.89 SI Trade
 18:38:32 - 12-Nov-26
Unknown* 10 $40.89 SI Trade
 18:37:45 - 12-Nov-26
Unknown* 103 $40.89 SI Trade
 18:37:45 - 12-Nov-26
Unknown* 10 $40.98 SI Trade
 18:30:21 - 12-Nov-26
Unknown* 103 $40.98 SI Trade
 18:30:21 - 12-Nov-26
Unknown* 20 $40.98 OTC Trade
 18:29:17 - 12-Nov-26
Unknown* 160 $40.99051 Currency Conversion
Negotiated Trade
 18:29:06 - 12-Nov-26
Unknown* 0 $41.00 SI Trade
 18:29:02 - 12-Nov-26
Unknown* 0 $40.92 SI Trade
 17:58:36 - 12-Nov-26
Unknown* 0 $40.98 SI Trade
 17:55:08 - 12-Nov-26
Unknown* 2 $40.92 SI Trade
 17:41:14 - 12-Nov-26
Unknown* 1 $40.87 SI Trade
 17:38:06 - 12-Nov-26
Unknown* 0 $40.80 SI Trade
 17:32:12 - 12-Nov-26
Unknown* 0 $40.83 SI Trade
 17:14:09 - 12-Nov-26
Unknown* 2 $40.80 SI Trade
 17:08:24 - 12-Nov-26
Unknown* 3 $40.79 SI Trade
 17:06:04 - 12-Nov-26
Unknown* 1 $40.78 SI Trade
 17:04:40 - 12-Nov-26
Unknown* 0 $40.78 SI Trade
 17:03:11 - 12-Nov-26
Unknown* 400 $40.8894 OTC Trade
 16:58:19 - 12-Nov-26
Unknown* 5 $40.9242 Negotiated Trade
OTC Trade
 16:53:46 - 12-Nov-26
Unknown* 0 $41.01 SI Trade
 16:29:21 - 12-Nov-26
Unknown* 0 $41.00 SI Trade
 16:25:20 - 12-Nov-26
Unknown* 7 $41.08 SI Trade
 16:21:04 - 12-Nov-26
Unknown* 5 $41.10 SI Trade
 16:18:14 - 12-Nov-26
Unknown* 39 $41.1135 OTC Trade
 16:17:30 - 12-Nov-26
Unknown* 40 $41.12 OTC Trade
 16:17:30 - 12-Nov-26
Unknown* 80 $41.16 OTC Trade
 16:15:41 - 12-Nov-26
Unknown* 100 $41.1784 OTC Trade
 16:15:07 - 12-Nov-26
Unknown* 0 $41.02 SI Trade
 16:08:51 - 12-Nov-26
Unknown* 100 $40.9005 OTC Trade
 16:00:31 - 12-Nov-26
Unknown* 0 $40.92 SI Trade
 15:59:05 - 12-Nov-26
Unknown* 2 $40.62 SI Trade
 15:50:48 - 12-Nov-26
Unknown* 0 $40.62 SI Trade
 15:44:55 - 12-Nov-26
Unknown* 0 $40.58 SI Trade
 15:43:26 - 12-Nov-26
Unknown* 2 $40.49 SI Trade
 15:39:07 - 12-Nov-26
Unknown* 0 $40.56 SI Trade
 15:34:17 - 12-Nov-26
Unknown* 37 $40.5069 OTC Trade
 15:29:14 - 12-Nov-26
Unknown* 2 $40.59 OTC Trade
 15:13:14 - 12-Nov-26
Unknown* 3 $40.6883 Currency Conversion
Negotiated Trade
 15:12:31 - 12-Nov-26
Unknown* 0 $40.50 SI Trade
 15:09:02 - 12-Nov-26
Unknown* 0 $40.50 SI Trade
 15:07:40 - 12-Nov-26
Unknown* 500 $40.456 OTC Trade
 15:03:50 - 12-Nov-26
Unknown* 211 $40.4552 OTC Trade
 15:03:50 - 12-Nov-26
Unknown* 500 $40.465 OTC Trade
 15:03:50 - 12-Nov-26
Unknown* 589 $40.456 OTC Trade
 15:03:50 - 12-Nov-26
Unknown* 200 $40.452 OTC Trade
 15:03:50 - 12-Nov-26
Unknown* 480 $40.402 OTC Trade
 15:02:20 - 12-Nov-26
Unknown* 20 $40.4053 OTC Trade
 15:02:20 - 12-Nov-26
Unknown* 0 $40.68 SI Trade
 14:53:38 - 12-Nov-26
Unknown* 0 $40.63 SI Trade
 14:52:10 - 12-Nov-26
Unknown* 0 $40.63 SI Trade
 14:52:10 - 12-Nov-26
Unknown* 0 $40.75 SI Trade
 14:50:04 - 12-Nov-26
Unknown* 1 $40.80287 Currency Conversion
Negotiated Trade
 14:46:05 - 12-Nov-26
Unknown* 3 $40.34924 OTC Trade
 14:30:20 - 12-Nov-26
Unknown* 3 $40.34924 OTC Trade
 14:30:20 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 14:16:45 - 12-Nov-26
Unknown* 0 $40.40 SI Trade
 14:05:06 - 12-Nov-26
Unknown* 0 $40.40 SI Trade
 14:05:06 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 14:05:06 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 14:05:06 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 14:05:06 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 14:04:49 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 14:04:49 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 14:04:49 - 12-Nov-26
Unknown* 0 $40.60 SI Trade
 13:54:23 - 12-Nov-26
Unknown* 1 $40.60 SI Trade
 13:53:52 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 13:41:26 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 13:41:26 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 13:41:26 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 13:41:26 - 12-Nov-26
Unknown* 13 $40.50 SI Trade
 13:41:26 - 12-Nov-26
Unknown* 0 $39.98 SI Trade
 13:41:26 - 12-Nov-26
Unknown* 2 $40.97345 SI Trade
Currency Conversion
 09:38:04 - 12-Nov-26
Unknown* 0 $40.82 SI Trade
 08:35:14 - 12-Nov-26
Unknown* 35 $40.70 SI Trade
 08:15:17 - 12-Nov-26
Unknown* 0 $40.70 SI Trade
 08:15:17 - 12-Nov-26
Unknown* 0 $40.48607 SI Trade
Currency Conversion
 08:02:22 - 12-Nov-26
Unknown* 0 $41.25038 SI Trade
Currency Conversion
 08:02:22 - 12-Nov-26
Unknown* 1 $41.25038 SI Trade
Currency Conversion
 08:02:22 - 12-Nov-26
Unknown* 0 $41.25 SI Trade
 07:53:18 - 12-Nov-26
Unknown* 0 $41.08 SI Trade
 06:02:27 - 12-Nov-26
Unknown* 0 $41.06 SI Trade
 05:11:26 - 12-Nov-26
Unknown* 0 $40.75 SI Trade
 00:32:01 - 12-Nov-26
Unknown* 0 $41.03 SI Trade
 00:02:06 - 12-Nov-26
Unknown* 100 $40.78 OTC Trade
 23:37:48 - 11-Nov-26
Unknown* 60 $40.78 OTC Trade
 23:37:48 - 11-Nov-26
Unknown* 20 $40.78 SI Trade
 23:27:51 - 11-Nov-26
Unknown* 151 $40.80 SI Trade
 23:27:11 - 11-Nov-26
Unknown* 151 $40.80 OTC Trade
 23:27:11 - 11-Nov-26
Unknown* 50 $41.0327 OTC Trade
 20:59:36 - 11-Nov-26
Unknown* 20 $41.12 OTC Trade
 20:55:39 - 11-Nov-26
Unknown* 100 $41.265 OTC Trade
 20:49:56 - 11-Nov-26
Unknown* 140 $41.25 SI Trade
 20:49:55 - 11-Nov-26
Unknown* 50 $41.205 OTC Trade
 20:47:10 - 11-Nov-26
Unknown* 50 $41.21 OTC Trade
 20:40:54 - 11-Nov-26
Unknown* 50 $41.181 OTC Trade
 20:36:51 - 11-Nov-26
Unknown* 155 $41.1818 OTC Trade
 20:36:51 - 11-Nov-26
Unknown* 38 $41.182 OTC Trade
 20:36:51 - 11-Nov-26
Unknown* 65 $41.18 OTC Trade
 20:36:51 - 11-Nov-26
Unknown* 40 $41.1818 OTC Trade
 20:36:51 - 11-Nov-26
Unknown* 1,182 $41.182 OTC Trade
 20:36:51 - 11-Nov-26
Unknown* 50 $41.175 OTC Trade
 20:35:09 - 11-Nov-26
Unknown* 440 $41.192 OTC Trade
 20:34:21 - 11-Nov-26
Unknown* 3 $41.19 OTC Trade
 20:24:10 - 11-Nov-26
Unknown* 10 $41.2118 OTC Trade
 20:19:48 - 11-Nov-26
Unknown* 50 $41.23 OTC Trade
 20:16:28 - 11-Nov-26
Unknown* 6 $41.2165 OTC Trade
 20:15:11 - 11-Nov-26
Unknown* 9 $41.2159 OTC Trade
 20:15:11 - 11-Nov-26
Unknown* 7 $41.2159 OTC Trade
 20:15:11 - 11-Nov-26
Unknown* 100 $41.18 OTC Trade
 20:12:49 - 11-Nov-26
Unknown* 50 $41.1635 OTC Trade
 20:06:54 - 11-Nov-26
Unknown* 50 $41.1637 OTC Trade
 20:06:54 - 11-Nov-26
Unknown* 0 $41.20 OTC Trade
 19:57:49 - 11-Nov-26
Unknown* 40 $41.1696 OTC Trade
 19:48:19 - 11-Nov-26
Unknown* 360 $41.1696 OTC Trade
 19:48:19 - 11-Nov-26
Unknown* 10 $41.15 SI Trade
 19:45:05 - 11-Nov-26
Unknown* 50 $41.141 OTC Trade
 19:30:21 - 11-Nov-26
Unknown* 1,400 $41.142 OTC Trade
 19:30:21 - 11-Nov-26
Unknown* 30 $41.14 OTC Trade
 19:30:21 - 11-Nov-26
Unknown* 440 $41.152 OTC Trade
 19:10:41 - 11-Nov-26
Unknown* 1 $41.21 OTC Trade
 19:00:21 - 11-Nov-26
Unknown* 0 $41.20 OTC Trade
 19:00:21 - 11-Nov-26
Unknown* 1 $41.27 OTC Trade
 18:57:52 - 11-Nov-26
Unknown* 0 $41.26 SI Trade
 18:57:18 - 11-Nov-26
Unknown* 0 $41.23 SI Trade
 18:52:18 - 11-Nov-26
Unknown* 8 $41.1942 OTC Trade
 18:47:37 - 11-Nov-26
Unknown* 92 $41.1935 OTC Trade
 18:47:37 - 11-Nov-26
Unknown* 0 $41.08 OTC Trade
 18:36:35 - 11-Nov-26
Unknown* 1,082 $41.08 OTC Trade
 18:33:38 - 11-Nov-26
Unknown* 269 $41.08 OTC Trade
 18:33:38 - 11-Nov-26
Unknown* 8 $41.065 OTC Trade
 18:33:20 - 11-Nov-26
Unknown* 192 $41.065 OTC Trade
 18:33:20 - 11-Nov-26
Unknown* 3 $41.07 OTC Trade
 18:32:37 - 11-Nov-26
Unknown* 466 $41.08 OTC Trade
 18:31:58 - 11-Nov-26
Unknown* 183 $41.08 OTC Trade
 18:31:58 - 11-Nov-26
Unknown* 0 $41.06 OTC Trade
 18:29:58 - 11-Nov-26
Unknown* 11 $41.02 OTC Trade
 18:14:25 - 11-Nov-26
Unknown* 39 $41.02 OTC Trade
 18:14:25 - 11-Nov-26
Unknown* 60 $40.9805 OTC Trade
 18:13:31 - 11-Nov-26
Unknown* 20 $40.9795 OTC Trade
 18:12:52 - 11-Nov-26
Unknown* 0 $40.98 OTC Trade
 18:12:19 - 11-Nov-26
Unknown* 0 $40.96 SI Trade
 18:01:06 - 11-Nov-26
Unknown* 0 $40.98 OTC Trade
 17:55:50 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 10 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 1 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $40.97 OTC Trade
 17:47:35 - 11-Nov-26
Unknown* 0 $41.02 OTC Trade
 17:45:19 - 11-Nov-26
Unknown* 0 $41.02 OTC Trade
 17:45:19 - 11-Nov-26
Unknown* 1 $40.9878 OTC Trade
 17:40:08 - 11-Nov-26
Unknown* 2 $40.988 OTC Trade
 17:40:08 - 11-Nov-26
Unknown* 8 $41.115 OTC Trade
 17:34:21 - 11-Nov-26
Unknown* 14 $41.05 OTC Trade
 17:30:03 - 11-Nov-26
Unknown* 0 $41.00 SI Trade
 17:24:08 - 11-Nov-26
FTSE 100 Latest
Value10,873.63
Change10.54