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* 3 $40.64 SI Trade
 15:02:02 - 14-Oct-26
Unknown* 200 $40.618 OTC Trade
 15:01:40 - 14-Oct-26
Unknown* 12 $40.69 SI Trade
 15:00:59 - 14-Oct-26
Unknown* 0 $40.75 OTC Trade
 15:00:03 - 14-Oct-26
Unknown* 0 $40.75 OTC Trade
 14:58:51 - 14-Oct-26
Unknown* 0 $40.75 OTC Trade
 14:58:51 - 14-Oct-26
Unknown* 0 $40.75 OTC Trade
 14:58:51 - 14-Oct-26
Unknown* 0 $40.75 OTC Trade
 14:58:51 - 14-Oct-26
Unknown* 0 $40.75 OTC Trade
 14:58:51 - 14-Oct-26
Unknown* 0 $40.75 OTC Trade
 14:58:51 - 14-Oct-26
Unknown* 0 $40.75 OTC Trade
 14:58:51 - 14-Oct-26
Unknown* 800 $40.7506 OTC Trade
 14:58:27 - 14-Oct-26
Unknown* 50 $40.751 OTC Trade
 14:58:27 - 14-Oct-26
Unknown* 150 $40.75 OTC Trade
 14:58:27 - 14-Oct-26
Unknown* 400 $40.752 OTC Trade
 14:58:27 - 14-Oct-26
Unknown* 115 $40.7587 OTC Trade
 14:58:27 - 14-Oct-26
Unknown* 100 $40.81 SI Trade
 14:55:10 - 14-Oct-26
Unknown* 0 $40.84 OTC Trade
 14:44:59 - 14-Oct-26
Unknown* 0 $40.88 OTC Trade
 14:43:29 - 14-Oct-26
Unknown* 200 $40.79 OTC Trade
 14:40:59 - 14-Oct-26
Unknown* 10 $40.786 OTC Trade
 14:40:59 - 14-Oct-26
Unknown* 29 $40.927 SI Trade
 14:39:40 - 14-Oct-26
Unknown* 7 $40.9263 SI Trade
 14:39:40 - 14-Oct-26
Unknown* 10 $40.9252 SI Trade
 14:39:40 - 14-Oct-26
Unknown* 10 $40.9251 SI Trade
 14:39:40 - 14-Oct-26
Unknown* 16 $40.924 SI Trade
 14:39:40 - 14-Oct-26
Unknown* 67 $40.929 SI Trade
 14:38:56 - 14-Oct-26
Unknown* 280 $40.945 OTC Trade
 14:38:39 - 14-Oct-26
Unknown* 500 $40.915 OTC Trade
 14:38:29 - 14-Oct-26
Unknown* 0 $40.90 OTC Trade
 14:38:15 - 14-Oct-26
Unknown* 11 $40.91 SI Trade
 14:37:22 - 14-Oct-26
Unknown* 0 $40.97 SI Trade
 14:37:11 - 14-Oct-26
Unknown* 20 $41.24083 Currency Conversion
Negotiated Trade
 14:33:41 - 14-Oct-26
Unknown* 1 $41.11 SI Trade
 14:32:45 - 14-Oct-26
Unknown* 0 $40.70 OTC Trade
 14:30:07 - 14-Oct-26
Unknown* 0 $40.70 OTC Trade
 14:30:07 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 7 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $40.89 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $40.89 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 32 $40.89 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.06 SI Trade
 14:30:01 - 14-Oct-26
Unknown* 0 $41.26 OTC Trade
 14:13:56 - 14-Oct-26
Unknown* 0 $41.20612 SI Trade
Currency Conversion
 14:11:26 - 14-Oct-26
Unknown* 0 $41.05 OTC Trade
 14:00:12 - 14-Oct-26
Unknown* 1 $40.90 OTC Trade
 13:39:52 - 14-Oct-26
Unknown* 1 $40.90 OTC Trade
 13:39:52 - 14-Oct-26
Unknown* 1 $40.90 OTC Trade
 13:39:52 - 14-Oct-26
Unknown* 1 $40.90 OTC Trade
 13:39:52 - 14-Oct-26
Unknown* 26 $41.53 SI Trade
 12:41:02 - 14-Oct-26
Unknown* 0 $40.90 OTC Trade
 12:37:24 - 14-Oct-26
Unknown* 8 $41.62 OTC Trade
 12:01:35 - 14-Oct-26
Unknown* 11 $41.62 OTC Trade
 12:01:35 - 14-Oct-26
Unknown* 5 $41.62 OTC Trade
 12:01:35 - 14-Oct-26
Unknown* 14 $41.62 OTC Trade
 12:01:35 - 14-Oct-26
Unknown* 0 $41.74418 SI Trade
Currency Conversion
 11:56:27 - 14-Oct-26
Unknown* 0 $41.62 OTC Trade
 11:50:11 - 14-Oct-26
Unknown* 0 $40.80 OTC Trade
 11:32:05 - 14-Oct-26
Unknown* 0 $41.62 OTC Trade
 11:28:38 - 14-Oct-26
Unknown* 5 $41.62 OTC Trade
 11:24:20 - 14-Oct-26
Unknown* 0 $41.62 OTC Trade
 11:24:20 - 14-Oct-26
Unknown* 3 $41.62 OTC Trade
 11:24:20 - 14-Oct-26
Unknown* 0 $41.62 OTC Trade
 11:21:26 - 14-Oct-26
Unknown* 0 $41.62 OTC Trade
 11:21:26 - 14-Oct-26
Unknown* 145 $41.62 OTC Trade
 11:04:29 - 14-Oct-26
Unknown* 0 $40.80 OTC Trade
 11:00:33 - 14-Oct-26
Unknown* 0 $41.62 OTC Trade
 11:00:33 - 14-Oct-26
Unknown* 0 $40.80 OTC Trade
 11:00:33 - 14-Oct-26
Unknown* 0 $40.96 OTC Trade
 08:36:03 - 14-Oct-26
Unknown* 0 $41.54 OTC Trade
 08:18:20 - 14-Oct-26
Unknown* 0 $41.71055 SI Trade
Currency Conversion
 08:02:00 - 14-Oct-26
Unknown* 0 $41.55 OTC Trade
 07:54:55 - 14-Oct-26
Unknown* 0 $41.55 OTC Trade
 07:45:18 - 14-Oct-26
Unknown* 0 $41.58 OTC Trade
 06:37:45 - 14-Oct-26
Unknown* 0 $41.27 OTC Trade
 00:04:41 - 14-Oct-26
Unknown* 0 $41.27 OTC Trade
 00:04:41 - 14-Oct-26
Unknown* 0 $41.27 OTC Trade
 00:04:41 - 14-Oct-26
Unknown* 0 $41.27 OTC Trade
 00:04:41 - 14-Oct-26
Unknown* 66 $41.50 SI Trade
 20:53:21 - 13-Oct-26
Unknown* 77 $41.4995 OTC Trade
 20:53:13 - 13-Oct-26
Unknown* 30 $41.50 SI Trade
 20:53:13 - 13-Oct-26
Unknown* 5 $41.3695 OTC Trade
 20:26:26 - 13-Oct-26
Unknown* 0 $41.41 SI Trade
 19:53:48 - 13-Oct-26
Unknown* 100 $41.30 OTC Trade
 19:46:40 - 13-Oct-26
Unknown* 5 $41.305 OTC Trade
 19:46:09 - 13-Oct-26
Unknown* 0 $41.21 SI Trade
 19:29:34 - 13-Oct-26
Unknown* 1 $41.18 SI Trade
 19:28:06 - 13-Oct-26
Unknown* 100 $41.205 OTC Trade
 19:13:57 - 13-Oct-26
Unknown* 0 $41.04 OTC Trade
 19:03:46 - 13-Oct-26
Unknown* 200 $41.028 OTC Trade
 19:01:13 - 13-Oct-26
Unknown* 50 $40.93 OTC Trade
 18:57:17 - 13-Oct-26
Unknown* 0 $40.89 OTC Trade
 18:56:07 - 13-Oct-26
Unknown* 40 $40.962 OTC Trade
 18:48:15 - 13-Oct-26
Unknown* 8 $40.97 OTC Trade
 18:39:01 - 13-Oct-26
Unknown* 0 $41.00 OTC Trade
 18:34:00 - 13-Oct-26
Unknown* 0 $40.95 OTC Trade
 18:30:55 - 13-Oct-26
Unknown* 0 $40.94 OTC Trade
 18:29:47 - 13-Oct-26
Unknown* 0 $40.95 SI Trade
 18:29:20 - 13-Oct-26
Unknown* 2 $40.94 OTC Trade
 18:23:54 - 13-Oct-26
Unknown* 1 $41.0518 Currency Conversion
Negotiated Trade
 18:10:19 - 13-Oct-26
Unknown* 1 $40.92 OTC Trade
 18:09:02 - 13-Oct-26
Unknown* 0 $40.98 SI Trade
 18:07:25 - 13-Oct-26
Unknown* 0 $40.98 SI Trade
 18:06:50 - 13-Oct-26
Unknown* 1 $40.94 SI Trade
 17:38:41 - 13-Oct-26
Unknown* 0 $40.92 OTC Trade
 17:37:17 - 13-Oct-26
Unknown* 30 $40.89 SI Trade
 17:32:43 - 13-Oct-26
Unknown* 0 $40.84 OTC Trade
 17:28:57 - 13-Oct-26
Unknown* 1 $40.8114 Negotiated Trade
OTC Trade
 17:25:16 - 13-Oct-26
Unknown* 50 $40.8195 OTC Trade
 17:16:03 - 13-Oct-26
Unknown* 40 $40.7781 OTC Trade
 17:13:57 - 13-Oct-26
Unknown* 0 $40.78 OTC Trade
 17:05:27 - 13-Oct-26
Unknown* 0 $40.78 OTC Trade
 17:05:27 - 13-Oct-26
Unknown* 15 $40.79 SI Trade
 17:05:23 - 13-Oct-26
Unknown* 79 $40.79 SI Trade
 17:05:20 - 13-Oct-26
Unknown* 79 $40.78 OTC Trade
 17:05:16 - 13-Oct-26
Unknown* 79 $40.79 SI Trade
 17:05:16 - 13-Oct-26
Unknown* 79 $40.78 OTC Trade
 17:05:14 - 13-Oct-26
Unknown* 76 $40.79 SI Trade
 17:05:14 - 13-Oct-26
Unknown* 0 $40.82 OTC Trade
 16:57:02 - 13-Oct-26
Unknown* 0 $40.84 SI Trade
 16:49:10 - 13-Oct-26
Unknown* 0 $40.80 OTC Trade
 16:48:27 - 13-Oct-26
Unknown* 787 $40.782 OTC Trade
 16:47:17 - 13-Oct-26
Unknown* 1 $40.89 SI Trade
 16:42:56 - 13-Oct-26
Unknown* 0 $40.84 OTC Trade
 16:40:13 - 13-Oct-26
Unknown* 0 $40.84 OTC Trade
 16:40:13 - 13-Oct-26
Unknown* 0 $40.84 OTC Trade
 16:40:13 - 13-Oct-26
Unknown* 0 $40.90 OTC Trade
 16:31:01 - 13-Oct-26
Unknown* 2 $40.88 OTC Trade
 16:30:57 - 13-Oct-26
Unknown* 50 $40.942 OTC Trade
 16:29:08 - 13-Oct-26
Unknown* 0 $40.95 OTC Trade
 16:28:59 - 13-Oct-26
Unknown* 0 $40.94 OTC Trade
 16:28:57 - 13-Oct-26
Unknown* 3 $40.94 OTC Trade
 16:28:57 - 13-Oct-26
Unknown* 2 $40.94 OTC Trade
 16:28:57 - 13-Oct-26
Unknown* 70 $40.9723 OTC Trade
 16:28:26 - 13-Oct-26
Unknown* 77 $40.972 OTC Trade
 16:28:26 - 13-Oct-26
Unknown* 0 $40.99 OTC Trade
 16:26:48 - 13-Oct-26
Unknown* 100 $40.985 OTC Trade
 16:24:38 - 13-Oct-26
Unknown* 0 $41.00 SI Trade
 16:23:46 - 13-Oct-26
Unknown* 0 $41.00 SI Trade
 16:23:46 - 13-Oct-26
Unknown* 0 $41.00 SI Trade
 16:23:46 - 13-Oct-26
Unknown* 12 $41.00 SI Trade
 16:23:46 - 13-Oct-26
Unknown* 9 $40.9935 OTC Trade
 16:23:45 - 13-Oct-26
Unknown* 10 $40.992 OTC Trade
 16:23:45 - 13-Oct-26
Unknown* 11 $41.002 OTC Trade
 16:23:44 - 13-Oct-26
Unknown* 50 $41.0023 OTC Trade
 16:23:44 - 13-Oct-26
Unknown* 50 $41.002 OTC Trade
 16:23:44 - 13-Oct-26
Unknown* 49 $41.02 OTC Trade
 16:23:40 - 13-Oct-26
Unknown* 10 $41.0105 OTC Trade
 16:23:39 - 13-Oct-26
Unknown* 2 $41.11 OTC Trade
 16:21:16 - 13-Oct-26
Unknown* 100 $41.075 OTC Trade
 16:17:05 - 13-Oct-26
Unknown* 0 $41.06 SI Trade
 16:16:10 - 13-Oct-26
Unknown* 2 $41.21 OTC Trade
 16:09:02 - 13-Oct-26
Unknown* 50 $41.1417 OTC Trade
 16:05:59 - 13-Oct-26
Unknown* 100 $41.0405 OTC Trade
 16:01:48 - 13-Oct-26
Unknown* 0 $41.09 OTC Trade
 16:01:41 - 13-Oct-26
Unknown* 0 $41.11 OTC Trade
 15:59:14 - 13-Oct-26
Unknown* 80 $41.102 OTC Trade
 15:58:53 - 13-Oct-26
Unknown* 70 $41.1023 OTC Trade
 15:58:53 - 13-Oct-26
Unknown* 2 $41.13 OTC Trade
 15:58:36 - 13-Oct-26
Unknown* 50 $41.1238 OTC Trade
 15:57:20 - 13-Oct-26
Unknown* 50 $41.1235 OTC Trade
 15:57:20 - 13-Oct-26
Unknown* 0 $41.14 OTC Trade
 15:56:08 - 13-Oct-26
Unknown* 0 $41.14 OTC Trade
 15:56:08 - 13-Oct-26
Unknown* 260 $41.1783 OTC Trade
 15:54:40 - 13-Oct-26
Unknown* 20 $41.175 OTC Trade
 15:54:40 - 13-Oct-26
Unknown* 0 $41.22 OTC Trade
 15:53:35 - 13-Oct-26
Unknown* 19 $41.239 OTC Trade
 15:52:58 - 13-Oct-26
Unknown* 0 $41.21 OTC Trade
 15:45:35 - 13-Oct-26
Unknown* 12 $41.31 SI Trade
 15:33:41 - 13-Oct-26
Unknown* 0 $41.29 OTC Trade
 15:26:49 - 13-Oct-26
Unknown* 0 $41.27 OTC Trade
 15:25:41 - 13-Oct-26
Unknown* 200 $41.2482 OTC Trade
 15:25:00 - 13-Oct-26
Unknown* 0 $41.19559 SI Trade
Currency Conversion
 15:23:30 - 13-Oct-26
Unknown* 0 $41.32 SI Trade
 15:13:00 - 13-Oct-26
Unknown* 5 $41.18541 Currency Conversion
Negotiated Trade
 15:12:48 - 13-Oct-26
Unknown* 0 $41.30 OTC Trade
 15:11:31 - 13-Oct-26
Unknown* 5 $41.2948 OTC Trade
 15:11:23 - 13-Oct-26
Unknown* 1,416 $41.258 OTC Trade
 15:10:10 - 13-Oct-26
Unknown* 84 $41.2565 OTC Trade
 15:10:10 - 13-Oct-26
Unknown* 0 $41.11 OTC Trade
 15:02:48 - 13-Oct-26
Unknown* 1 $41.50424 Currency Conversion
Negotiated Trade
 14:50:39 - 13-Oct-26
Unknown* 3 $41.76 SI Trade
 14:46:34 - 13-Oct-26
Unknown* 3 $41.51 SI Trade
 14:36:32 - 13-Oct-26
Unknown* 50 $41.40 OTC Trade
 14:35:49 - 13-Oct-26
Unknown* 0 $41.43023 SI Trade
Currency Conversion
 14:35:45 - 13-Oct-26
Unknown* 0 $41.60 SI Trade
 14:31:08 - 13-Oct-26
Unknown* 0 $41.51 SI Trade
 14:30:17 - 13-Oct-26
Unknown* 0 $41.60 SI Trade
 14:30:01 - 13-Oct-26
Unknown* 0 $41.60 SI Trade
 14:30:01 - 13-Oct-26
Unknown* 0 $41.60 SI Trade
 14:30:01 - 13-Oct-26
Unknown* 0 $41.60 SI Trade
 14:30:01 - 13-Oct-26
FTSE 100 Latest
Value10,676.27
Change25.94