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* 0 $48.66 OTC Trade
 19:05:26 - 10-Jul-26
Unknown* 0 $48.66 OTC Trade
 19:05:25 - 10-Jul-26
Unknown* 0 $48.66 OTC Trade
 19:05:25 - 10-Jul-26
Unknown* 41 $48.64 OTC Trade
 19:04:23 - 10-Jul-26
Unknown* 5 $48.58 OTC Trade
 18:57:20 - 10-Jul-26
Unknown* 0 $48.56 OTC Trade
 18:56:52 - 10-Jul-26
Unknown* 6 $48.60 SI Trade
 18:51:12 - 10-Jul-26
Unknown* 0 $48.55 OTC Trade
 18:31:29 - 10-Jul-26
Unknown* 36 $48.58 SI Trade
 18:20:59 - 10-Jul-26
Unknown* 128 $48.56 SI Trade
 18:20:58 - 10-Jul-26
Unknown* 0 $48.70 OTC Trade
 18:10:59 - 10-Jul-26
Unknown* 0 $48.70 OTC Trade
 18:10:59 - 10-Jul-26
Unknown* 0 $48.63 SI Trade
 18:10:28 - 10-Jul-26
Unknown* 0 $48.67 OTC Trade
 17:20:27 - 10-Jul-26
Unknown* 3 $48.69 SI Trade
 17:13:55 - 10-Jul-26
Unknown* 0 $48.63 SI Trade
 17:09:22 - 10-Jul-26
Unknown* 0 $48.65 OTC Trade
 17:06:23 - 10-Jul-26
Unknown* 2 $48.60 OTC Trade
 17:04:37 - 10-Jul-26
Unknown* 0 $48.63 SI Trade
 17:04:27 - 10-Jul-26
Unknown* 1 $48.65 SI Trade
 17:00:26 - 10-Jul-26
Unknown* 0 $48.55 SI Trade
 16:47:53 - 10-Jul-26
Unknown* 1 $48.48 SI Trade
 16:42:22 - 10-Jul-26
Unknown* 0 $48.455 OTC Trade
 16:42:22 - 10-Jul-26
Unknown* 0 $48.51 SI Trade
 16:38:38 - 10-Jul-26
Unknown* 0 $48.67 OTC Trade
 16:26:55 - 10-Jul-26
Unknown* 0 $48.67 OTC Trade
 16:26:55 - 10-Jul-26
Unknown* 0 $48.67 OTC Trade
 16:26:55 - 10-Jul-26
Unknown* 3 $48.61 OTC Trade
 16:21:39 - 10-Jul-26
Unknown* 0 $48.73 SI Trade
 16:17:22 - 10-Jul-26
Unknown* 0 $48.70 OTC Trade
 16:13:12 - 10-Jul-26
Unknown* 0 $48.70 OTC Trade
 16:13:12 - 10-Jul-26
Unknown* 0 $48.70 OTC Trade
 16:13:12 - 10-Jul-26
Unknown* 3 $48.74 OTC Trade
 16:12:23 - 10-Jul-26
Unknown* 4 $48.74 OTC Trade
 16:12:22 - 10-Jul-26
Unknown* 3 $48.74 OTC Trade
 16:12:22 - 10-Jul-26
Unknown* 50 $48.791 OTC Trade
 16:06:36 - 10-Jul-26
Unknown* 150 $48.79 OTC Trade
 16:06:36 - 10-Jul-26
Unknown* 0 $48.76 SI Trade
 16:06:31 - 10-Jul-26
Unknown* 10 $48.831 OTC Trade
 16:04:56 - 10-Jul-26
Unknown* 0 $48.92 SI Trade
 16:02:50 - 10-Jul-26
Unknown* 95 $48.89 OTC Trade
 16:02:46 - 10-Jul-26
Unknown* 50 $48.891 OTC Trade
 16:02:46 - 10-Jul-26
Unknown* 0 $48.94 OTC Trade
 16:02:21 - 10-Jul-26
Unknown* 0 $48.94 OTC Trade
 16:02:21 - 10-Jul-26
Unknown* 0 $48.94 OTC Trade
 16:02:21 - 10-Jul-26
Unknown* 0 $48.95 SI Trade
 16:01:34 - 10-Jul-26
Unknown* 0 $48.85 OTC Trade
 16:00:15 - 10-Jul-26
Unknown* 500 $48.842 OTC Trade
 15:59:36 - 10-Jul-26
Unknown* 700 $48.822 OTC Trade
 15:49:16 - 10-Jul-26
Unknown* 500 $48.835 OTC Trade
 15:49:16 - 10-Jul-26
Unknown* 0 $48.91 SI Trade
 15:47:40 - 10-Jul-26
Unknown* 0 $48.89 SI Trade
 15:40:43 - 10-Jul-26
Unknown* 7 $48.73 OTC Trade
 15:37:34 - 10-Jul-26
Unknown* 687 $48.672 OTC Trade
 15:35:16 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 15:34:08 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 15:34:08 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 15:34:08 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 15:34:08 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 15:34:08 - 10-Jul-26
Unknown* 0 $48.40 SI Trade
 15:33:07 - 10-Jul-26
Unknown* 0 $48.43 SI Trade
 15:33:05 - 10-Jul-26
Unknown* 3 $48.83 OTC Trade
 15:30:11 - 10-Jul-26
Unknown* 1 $48.76 OTC Trade
 15:29:43 - 10-Jul-26
Unknown* 2 $48.76 OTC Trade
 15:29:42 - 10-Jul-26
Unknown* 2 $48.76 OTC Trade
 15:29:42 - 10-Jul-26
Unknown* 1 $48.76 OTC Trade
 15:29:42 - 10-Jul-26
Unknown* 0 $48.78 OTC Trade
 15:29:04 - 10-Jul-26
Unknown* 0 $48.78 OTC Trade
 15:29:04 - 10-Jul-26
Unknown* 0 $48.79 SI Trade
 15:28:38 - 10-Jul-26
Unknown* 0 $48.80 OTC Trade
 15:28:24 - 10-Jul-26
Unknown* 0 $48.80 OTC Trade
 15:28:24 - 10-Jul-26
Unknown* 0 $48.80 OTC Trade
 15:28:24 - 10-Jul-26
Unknown* 50 $48.741 OTC Trade
 15:24:16 - 10-Jul-26
Unknown* 143 $48.74 OTC Trade
 15:24:16 - 10-Jul-26
Unknown* 538 $48.742 OTC Trade
 15:24:16 - 10-Jul-26
Unknown* 2,269 $48.742 OTC Trade
 15:24:16 - 10-Jul-26
Unknown* 0 $48.78 OTC Trade
 15:23:34 - 10-Jul-26
Unknown* 0 $48.78 OTC Trade
 15:23:34 - 10-Jul-26
Unknown* 0 $48.78 OTC Trade
 15:23:34 - 10-Jul-26
Unknown* 1,910 $48.622 OTC Trade
 15:22:26 - 10-Jul-26
Unknown* 90 $48.6252 OTC Trade
 15:22:26 - 10-Jul-26
Unknown* 1,000 $48.602 OTC Trade
 15:22:16 - 10-Jul-26
Unknown* 813 $48.602 OTC Trade
 15:22:06 - 10-Jul-26
Unknown* 803 $48.602 OTC Trade
 15:21:56 - 10-Jul-26
Unknown* 400 $48.602 OTC Trade
 15:21:46 - 10-Jul-26
Unknown* 200 $48.602 OTC Trade
 15:21:46 - 10-Jul-26
Unknown* 1,000 $48.602 OTC Trade
 15:21:36 - 10-Jul-26
Unknown* 400 $48.60 OTC Trade
 15:21:26 - 10-Jul-26
Unknown* 178 $48.602 OTC Trade
 15:21:26 - 10-Jul-26
Unknown* 65 $48.612 OTC Trade
 15:21:06 - 10-Jul-26
Unknown* 46 $48.6895 OTC Trade
 15:19:10 - 10-Jul-26
Unknown* 0 $48.61 SI Trade
 15:18:32 - 10-Jul-26
Unknown* 1 $48.80608 Currency Conversion
Negotiated Trade
 15:14:59 - 10-Jul-26
Unknown* 7 $48.61 SI Trade
 15:14:34 - 10-Jul-26
Unknown* 3 $48.58 SI Trade
 15:12:40 - 10-Jul-26
Unknown* 0 $48.58 SI Trade
 15:04:39 - 10-Jul-26
Unknown* 0 $48.53 OTC Trade
 15:04:01 - 10-Jul-26
Unknown* 0 $48.53 OTC Trade
 15:04:01 - 10-Jul-26
Unknown* 0 $48.53 OTC Trade
 15:04:01 - 10-Jul-26
Unknown* 0 $48.57 OTC Trade
 15:02:15 - 10-Jul-26
Unknown* 0 $48.67 OTC Trade
 15:02:03 - 10-Jul-26
Unknown* 0 $48.71 SI Trade
 15:00:10 - 10-Jul-26
Unknown* 0 $48.60 OTC Trade
 14:58:38 - 10-Jul-26
Unknown* 0 $48.56 OTC Trade
 14:56:41 - 10-Jul-26
Unknown* 300 $48.6358 OTC Trade
 14:55:27 - 10-Jul-26
Unknown* 0 $48.55 OTC Trade
 14:51:00 - 10-Jul-26
Unknown* 0 $48.55 OTC Trade
 14:51:00 - 10-Jul-26
Unknown* 0 $48.55 OTC Trade
 14:51:00 - 10-Jul-26
Unknown* 6 $48.71 OTC Trade
 14:47:02 - 10-Jul-26
Unknown* 0 $48.74 SI Trade
 14:43:07 - 10-Jul-26
Unknown* 6 $48.91 OTC Trade
 14:41:24 - 10-Jul-26
Unknown* 2 $48.90 OTC Trade
 14:40:57 - 10-Jul-26
Unknown* 0 $49.12 OTC Trade
 14:37:04 - 10-Jul-26
Unknown* 0 $49.12 OTC Trade
 14:37:04 - 10-Jul-26
Unknown* 0 $49.12 OTC Trade
 14:37:04 - 10-Jul-26
Unknown* 0 $48.985 OTC Trade
 14:36:24 - 10-Jul-26
Unknown* 0 $48.84 SI Trade
 14:35:59 - 10-Jul-26
Unknown* 0 $48.84 SI Trade
 14:35:59 - 10-Jul-26
Unknown* 0 $49.10 OTC Trade
 14:34:15 - 10-Jul-26
Unknown* 1 $48.64 SI Trade
 14:33:23 - 10-Jul-26
Unknown* 3 $48.6601 Negotiated Trade
OTC Trade
 14:33:11 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 14:33:06 - 10-Jul-26
Unknown* 0 $49.00 OTC Trade
 14:30:04 - 10-Jul-26
Unknown* 0 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.57 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.57 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.57 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 5 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 3 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.57 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $48.75 SI Trade
 14:30:01 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 14:29:29 - 10-Jul-26
Unknown* 0 $48.88 OTC Trade
 14:22:29 - 10-Jul-26
Unknown* 0 $48.88 OTC Trade
 14:22:29 - 10-Jul-26
Unknown* 0 $48.88 OTC Trade
 14:22:29 - 10-Jul-26
Unknown* 10 $48.85 SI Trade
 14:21:26 - 10-Jul-26
Unknown* 0 $49.00 OTC Trade
 14:06:02 - 10-Jul-26
Unknown* 0 $49.00 OTC Trade
 14:06:02 - 10-Jul-26
Unknown* 0 $49.00 OTC Trade
 14:06:02 - 10-Jul-26
Unknown* 0 $49.13243 SI Trade
Currency Conversion
 13:55:31 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 13:50:43 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 13:50:33 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 13:30:57 - 10-Jul-26
Unknown* 0 $48.89 SI Trade
 13:13:46 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 13:10:10 - 10-Jul-26
Unknown* 0 $48.75 OTC Trade
 13:00:05 - 10-Jul-26
Unknown* 0 $48.75 OTC Trade
 13:00:05 - 10-Jul-26
Unknown* 0 $48.75 OTC Trade
 13:00:05 - 10-Jul-26
Unknown* 0 $48.75 OTC Trade
 13:00:05 - 10-Jul-26
Unknown* 0 $48.75 OTC Trade
 13:00:05 - 10-Jul-26
Unknown* 0 $48.75 OTC Trade
 13:00:05 - 10-Jul-26
Unknown* 13 $49.30 OTC Trade
 12:54:26 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 12:14:06 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 40 $49.04 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 40 $49.0195 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 0 $49.30 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 47 $49.04 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 0 $48.50 OTC Trade
 11:53:30 - 10-Jul-26
Unknown* 200 $48.99 OTC Trade
 10:29:59 - 10-Jul-26
Unknown* 9 $49.30 OTC Trade
 08:48:43 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:10:53 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:10:53 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:10:53 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:10:13 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:10:13 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:10:13 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:09:45 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:09:45 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:09:45 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:07:55 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:07:55 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 08:07:55 - 10-Jul-26
Unknown* 0 $49.24 OTC Trade
 07:59:22 - 10-Jul-26
Unknown* 5 $48.79 OTC Trade
 07:44:03 - 10-Jul-26
Unknown* 0 $48.79 OTC Trade
 07:44:03 - 10-Jul-26
Unknown* 6 $48.79 OTC Trade
 07:44:03 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84