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!

Cbl And Associa (0HQK) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $52.19 SI Trade
 20:42:30 - 28-Sep-26
Unknown* 80 $52.15 OTC Trade
 19:13:26 - 28-Sep-26
Unknown* 0 $51.95 SI Trade
 15:21:19 - 28-Sep-26
Unknown* 2 $51.93755 OTC Trade
 14:32:03 - 28-Sep-26
Unknown* 0 $51.47 SI Trade
 14:30:01 - 28-Sep-26
Unknown* 0 $52.46 SI Trade
 14:30:01 - 28-Sep-26
Unknown* 0 $52.99 SI Trade
 09:01:57 - 28-Sep-26
Unknown* 0 $51.59 OTC Trade
 16:20:17 - 25-Sep-26
Unknown* 0 $51.08 SI Trade
 15:54:10 - 25-Sep-26
Unknown* 1 $51.50 OTC Trade
 14:58:57 - 25-Sep-26
Unknown* 2 $52.53879 OTC Trade
 14:30:25 - 25-Sep-26
Unknown* 0 $52.95 SI Trade
 14:30:01 - 25-Sep-26
Unknown* 0 $52.95 SI Trade
 14:30:01 - 25-Sep-26
Unknown* 0 $52.30 SI Trade
 20:50:27 - 24-Sep-26
Unknown* 0 $52.35 SI Trade
 17:56:54 - 24-Sep-26
Unknown* 0 $52.19 SI Trade
 17:32:24 - 24-Sep-26
Unknown* 0 $52.59 OTC Trade
 15:57:01 - 24-Sep-26
Unknown* 0 $53.87 SI Trade
 14:30:01 - 24-Sep-26
Unknown* 0 $52.29 SI Trade
 14:30:01 - 24-Sep-26
Unknown* 0 $52.50 OTC Trade
 14:35:00 - 23-Sep-26
Unknown* 2 $53.66112 OTC Trade
 14:30:31 - 23-Sep-26
Unknown* 4 $53.66112 OTC Trade
 14:30:31 - 23-Sep-26
Unknown* 0 $53.35 SI Trade
 22:09:18 - 22-Sep-26
Unknown* 3 $54.02 OTC Trade
 20:22:59 - 22-Sep-26
Unknown* 67 $53.48 OTC Trade
 16:13:21 - 22-Sep-26
Unknown* 0 $54.04 OTC Trade
 15:57:39 - 22-Sep-26
Unknown* 1 $53.36 SI Trade
 14:38:26 - 22-Sep-26
Unknown* 0 $55.61 OTC Trade
 14:30:18 - 22-Sep-26
Unknown* 0 $54.13 SI Trade
 14:30:01 - 22-Sep-26
Unknown* 1 $53.99 SI Trade
 14:30:01 - 22-Sep-26
Unknown* 71 $53.4666 OTC Trade
 20:23:27 - 21-Sep-26
Unknown* 21 $53.88682 OTC Trade
 20:07:55 - 21-Sep-26
Unknown* 0 $53.92 OTC Trade
 16:55:53 - 21-Sep-26
Unknown* 0 $54.03 OTC Trade
 14:50:51 - 21-Sep-26
Unknown* 0 $53.99 SI Trade
 14:46:20 - 21-Sep-26
Unknown* 0 $54.51 SI Trade
 14:33:12 - 21-Sep-26
Unknown* 0 $54.51 SI Trade
 14:33:12 - 21-Sep-26
Unknown* 0 $52.96 OTC Trade
 14:30:22 - 21-Sep-26
Unknown* 1 $54.4253 OTC Trade
 14:30:21 - 21-Sep-26
Unknown* 1 $54.91 SI Trade
 14:30:01 - 21-Sep-26
Unknown* 0 $55.10 SI Trade
 12:02:29 - 21-Sep-26
Unknown* 0 $53.35 SI Trade
 12:02:29 - 21-Sep-26
Unknown* 0 $53.87 SI Trade
 15:35:33 - 18-Sep-26
Unknown* 0 $54.29 OTC Trade
 14:36:35 - 18-Sep-26
Unknown* 0 $53.62 SI Trade
 19:48:24 - 17-Sep-26
Unknown* 0 $53.96 SI Trade
 15:46:53 - 17-Sep-26
Unknown* 0 $52.06 OTC Trade
 14:30:12 - 17-Sep-26
Unknown* 0 $54.40 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 0 $52.61 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 32 $53.00539 OTC Trade
 19:09:35 - 16-Sep-26
Unknown* 0 $53.40 OTC Trade
 17:14:52 - 16-Sep-26
Unknown* 0 $53.48 OTC Trade
 15:42:41 - 16-Sep-26
Unknown* 0 $53.41 SI Trade
 14:56:11 - 16-Sep-26
Unknown* 0 $52.52 OTC Trade
 14:36:33 - 16-Sep-26
Unknown* 0 $53.55 SI Trade
 14:30:54 - 16-Sep-26
Unknown* 0 $52.68 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 $52.68 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 $53.20 SI Trade
 20:07:40 - 15-Sep-26
Unknown* 1 $52.84 OTC Trade
 19:31:20 - 15-Sep-26
Unknown* 0 $52.90 OTC Trade
 18:07:29 - 15-Sep-26
Unknown* 0 $52.25 OTC Trade
 17:31:18 - 15-Sep-26
Unknown* 0 $52.48 OTC Trade
 16:49:51 - 15-Sep-26
Unknown* 6 $52.675 OTC Trade
 16:49:51 - 15-Sep-26
Unknown* 0 $53.53 OTC Trade
 16:11:09 - 15-Sep-26
Unknown* 73 $53.825 OTC Trade
 14:30:12 - 15-Sep-26
Unknown* 2 $54.65 OTC Trade
 17:50:55 - 14-Sep-26
Unknown* 0 $55.23 OTC Trade
 17:16:28 - 14-Sep-26
Unknown* 0 $55.23 OTC Trade
 17:03:19 - 14-Sep-26
Unknown* 0 $54.86 SI Trade
 15:50:08 - 14-Sep-26
Unknown* 120 $54.4235 OTC Trade
 15:48:58 - 14-Sep-26
Unknown* 4 $54.81 OTC Trade
 15:48:00 - 14-Sep-26
Unknown* 0 $54.24 OTC Trade
 15:15:00 - 14-Sep-26
Unknown* 0 $54.24 SI Trade
 15:14:48 - 14-Sep-26
Unknown* 4 $54.86 OTC Trade
 15:12:52 - 14-Sep-26
Unknown* 2 $54.6082 OTC Trade
 14:59:24 - 14-Sep-26
Unknown* 0 $55.96 OTC Trade
 14:51:11 - 14-Sep-26
Unknown* 0 $55.96 OTC Trade
 14:51:11 - 14-Sep-26
Unknown* 0 $55.46 SI Trade
 14:35:12 - 14-Sep-26
Unknown* 0 $55.47 SI Trade
 14:30:01 - 14-Sep-26
Unknown* 6 $54.7027 OTC Trade
 20:38:25 - 11-Sep-26
Unknown* 2 $54.51 OTC Trade
 19:50:44 - 11-Sep-26
Unknown* 11 $54.38 OTC Trade
 17:23:56 - 11-Sep-26
Unknown* 0 $54.20 OTC Trade
 15:22:54 - 11-Sep-26
Unknown* 4 $55.63 OTC Trade
 14:41:26 - 11-Sep-26
Unknown* 6 $54.78 OTC Trade
 20:41:30 - 10-Sep-26
Unknown* 0 $55.70 OTC Trade
 14:51:01 - 10-Sep-26
Unknown* 0 $55.70 OTC Trade
 14:51:01 - 10-Sep-26
Unknown* 0 $55.32 SI Trade
 14:40:55 - 10-Sep-26
Unknown* 0 $55.25 SI Trade
 14:36:50 - 10-Sep-26
Unknown* 0 $55.00 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 $55.00 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 $54.48 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 $55.17 SI Trade
 16:48:48 - 09-Sep-26
Unknown* 0 $55.19 SI Trade
 16:34:49 - 09-Sep-26
Unknown* 0 $55.31 SI Trade
 15:58:06 - 09-Sep-26
Unknown* 11 $55.95 OTC Trade
 14:37:40 - 09-Sep-26
Unknown* 173 $55.15 OTC Trade
 14:33:40 - 09-Sep-26
Unknown* 0 $56.34 SI Trade
 14:30:01 - 09-Sep-26
Unknown* 0 $55.02 OTC Trade
 17:21:04 - 08-Sep-26
Unknown* 0 $55.04 OTC Trade
 16:07:08 - 08-Sep-26
Unknown* 0 $54.72 OTC Trade
 16:07:08 - 08-Sep-26
Unknown* 10 $54.49 OTC Trade
 15:04:27 - 08-Sep-26
Unknown* 1 $55.04 OTC Trade
 15:01:17 - 08-Sep-26
Unknown* 0 $55.45 OTC Trade
 14:41:26 - 08-Sep-26
Unknown* 38 $54.38691 OTC Trade
 14:30:24 - 08-Sep-26
Unknown* 8 $54.61309 OTC Trade
 14:30:24 - 08-Sep-26
Unknown* 0 $54.51 SI Trade
 14:30:01 - 08-Sep-26
Unknown* 0 $55.45 SI Trade
 14:30:01 - 08-Sep-26
Unknown* 0 $54.51 SI Trade
 14:30:01 - 08-Sep-26
Unknown* 0 $54.51 SI Trade
 14:30:01 - 08-Sep-26
Unknown* 4 $54.95 OTC Trade
 16:22:01 - 04-Sep-26
Unknown* 4 $55.16 OTC Trade
 16:22:01 - 04-Sep-26
Unknown* 2 $55.75 OTC Trade
 15:36:33 - 04-Sep-26
Unknown* 1 $54.8135 OTC Trade
 14:31:21 - 04-Sep-26
Unknown* 3 $54.5865 OTC Trade
 14:31:21 - 04-Sep-26
Unknown* 0 $55.1961 OTC Trade
 20:49:47 - 03-Sep-26
Unknown* 1 $53.99 SI Trade
 14:50:19 - 03-Sep-26
Unknown* 0 $53.68 OTC Trade
 14:30:17 - 03-Sep-26
Unknown* 0 $55.99 SI Trade
 14:30:01 - 03-Sep-26
Unknown* 1 $53.99705 OTC Trade
 19:27:59 - 02-Sep-26
Unknown* 0 $53.71 SI Trade
 16:20:04 - 02-Sep-26
Unknown* 0 $53.93 OTC Trade
 15:43:42 - 02-Sep-26
Unknown* 0 $53.93 OTC Trade
 15:16:37 - 02-Sep-26
Unknown* 0 $54.89 OTC Trade
 14:52:23 - 02-Sep-26
Unknown* 0 $54.83 OTC Trade
 14:30:04 - 02-Sep-26
Unknown* 0 $53.73 SI Trade
 20:56:30 - 01-Sep-26
Unknown* 0 $54.11 OTC Trade
 19:37:59 - 01-Sep-26
Unknown* 0 $54.18 OTC Trade
 18:56:42 - 01-Sep-26
Unknown* 0 $54.08 OTC Trade
 18:46:33 - 01-Sep-26
Unknown* 0 $54.08 OTC Trade
 18:43:11 - 01-Sep-26
Unknown* 1 $54.52 OTC Trade
 17:18:36 - 01-Sep-26
Unknown* 3 $55.1915 OTC Trade
 16:14:17 - 01-Sep-26
Unknown* 0 $54.96 OTC Trade
 16:11:20 - 01-Sep-26
Unknown* 0 $54.78 SI Trade
 16:06:54 - 01-Sep-26
Unknown* 0 $54.85 OTC Trade
 15:54:51 - 01-Sep-26
Unknown* 1 $54.67 SI Trade
 15:52:02 - 01-Sep-26
Unknown* 0 $54.79 SI Trade
 15:13:08 - 01-Sep-26
Unknown* 159 $54.63 SI Trade
 15:05:47 - 01-Sep-26
Unknown* 2 $54.63 SI Trade
 15:02:41 - 01-Sep-26
Unknown* 2 $54.63 SI Trade
 15:02:33 - 01-Sep-26
Unknown* 2 $53.81 SI Trade
 14:55:18 - 01-Sep-26
Unknown* 2 $54.40 OTC Trade
 14:55:13 - 01-Sep-26
Unknown* 0 $55.63 OTC Trade
 14:37:09 - 01-Sep-26
Unknown* 0 $54.20 OTC Trade
 14:30:19 - 01-Sep-26
Unknown* 7 $54.71623 OTC Trade
 14:30:14 - 01-Sep-26
Unknown* 3 $54.71623 OTC Trade
 14:30:14 - 01-Sep-26
Unknown* 1 $53.40 SI Trade
 14:30:02 - 01-Sep-26
Unknown* 0 $54.21 SI Trade
 14:30:01 - 01-Sep-26
Unknown* 2 $54.21 SI Trade
 14:30:01 - 01-Sep-26
Unknown* 1 $55.36 SI Trade
 14:30:01 - 01-Sep-26
Unknown* 16 $55.24 OTC Trade
 18:05:14 - 28-Aug-26
Unknown* 0 $56.02 OTC Trade
 15:06:40 - 28-Aug-26
Unknown* 0 $54.72 SI Trade
 14:51:50 - 28-Aug-26
Unknown* 1 $54.65 SI Trade
 14:30:01 - 28-Aug-26
Unknown* 10 $54.73 OTC Trade
 19:55:58 - 27-Aug-26
Unknown* 0 $54.33 SI Trade
 15:33:10 - 27-Aug-26
Unknown* 1 $54.74 OTC Trade
 15:24:37 - 27-Aug-26
Unknown* 0 $55.07 SI Trade
 14:34:40 - 27-Aug-26
Unknown* 1 $54.85594 OTC Trade
 14:30:18 - 27-Aug-26
Unknown* 0 $55.65 SI Trade
 12:22:17 - 27-Aug-26
Unknown* 9 $55.21 OTC Trade
 20:15:37 - 26-Aug-26
Unknown* 0 $55.54 SI Trade
 18:11:18 - 26-Aug-26
Unknown* 0 $56.36 SI Trade
 14:40:14 - 26-Aug-26
Unknown* 0 $55.55 SI Trade
 17:20:07 - 25-Aug-26
Unknown* 8 $55.21 OTC Trade
 15:49:11 - 25-Aug-26
Unknown* 2 $55.44 OTC Trade
 15:49:11 - 25-Aug-26
Unknown* 0 $55.52 OTC Trade
 15:39:28 - 25-Aug-26
Unknown* 0 $56.99 SI Trade
 14:39:47 - 25-Aug-26
Unknown* 1 $56.425 OTC Trade
 14:30:19 - 25-Aug-26
Unknown* 0 $54.96 OTC Trade
 14:30:18 - 25-Aug-26
Unknown* 1 $56.28655 OTC Trade
 14:30:18 - 25-Aug-26
Unknown* 0 $56.43 SI Trade
 14:30:01 - 25-Aug-26
Unknown* 0 $55.75 SI Trade
 16:18:57 - 24-Aug-26
Unknown* 0 $57.00 OTC Trade
 15:34:46 - 24-Aug-26
Unknown* 0 $55.01 OTC Trade
 14:50:29 - 24-Aug-26
Unknown* 0 $56.11 OTC Trade
 14:50:28 - 24-Aug-26
Unknown* 0 $56.11 OTC Trade
 14:50:28 - 24-Aug-26
Unknown* 0 $56.19 OTC Trade
 14:44:53 - 24-Aug-26
Unknown* 2 $55.2945 OTC Trade
 14:30:19 - 24-Aug-26
Unknown* 35 $55.0655 OTC Trade
 14:30:19 - 24-Aug-26
Unknown* 12 $55.2945 OTC Trade
 14:30:19 - 24-Aug-26
Unknown* 0 $54.98 SI Trade
 13:44:25 - 24-Aug-26
Unknown* 1 $55.52 OTC Trade
 20:15:43 - 21-Aug-26
Unknown* 10 $55.99 OTC Trade
 18:35:00 - 21-Aug-26
Unknown* 0 $55.94 OTC Trade
 16:58:28 - 21-Aug-26
Unknown* 0 $57.20 SI Trade
 15:18:37 - 21-Aug-26
Unknown* 0 $55.99 SI Trade
 15:10:25 - 21-Aug-26
Unknown* 0 $57.90 OTC Trade
 14:53:27 - 21-Aug-26
Unknown* 0 $58.08 OTC Trade
 14:42:27 - 21-Aug-26
Unknown* 0 $58.08 OTC Trade
 14:40:36 - 21-Aug-26
Unknown* 1 $57.1283 OTC Trade
 14:30:22 - 21-Aug-26
Unknown* 4 $57.58 OTC Trade
 14:30:17 - 21-Aug-26
Unknown* 0 $57.17 SI Trade
 12:29:05 - 21-Aug-26
Unknown* 0 $57.63 SI Trade
 20:05:42 - 20-Aug-26
Unknown* 0 $57.68 SI Trade
 15:07:23 - 20-Aug-26
Unknown* 0 $57.79 SI Trade
 14:31:31 - 20-Aug-26
Unknown* 0 $58.05 SI Trade
 14:30:01 - 20-Aug-26
Unknown* 0 $56.01 SI Trade
 14:30:01 - 20-Aug-26
Unknown* 0 $57.22 OTC Trade
 16:53:47 - 19-Aug-26
Unknown* 0 $57.59 OTC Trade
 15:25:08 - 19-Aug-26
FTSE 100 Latest
Value10,710.34
Change25.46