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!

Trip.com Group (0I50) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 15 $43.53 SI Trade
 07:59:29 - 12-Nov-26
Unknown* 0 $43.58 SI Trade
 20:51:22 - 11-Nov-26
Unknown* 15 $43.56 SI Trade
 20:47:36 - 11-Nov-26
Unknown* 82 $43.525 OTC Trade
 20:42:02 - 11-Nov-26
Unknown* 50 $43.5014 Negotiated Trade
OTC Trade
 20:33:00 - 11-Nov-26
Unknown* 0 $43.53 SI Trade
 20:26:22 - 11-Nov-26
Unknown* 1 $43.53 SI Trade
 19:58:53 - 11-Nov-26
Unknown* 60 $43.5418 OTC Trade
 19:54:31 - 11-Nov-26
Unknown* 0 $43.52 SI Trade
 19:38:36 - 11-Nov-26
Unknown* 0 $43.51 SI Trade
 19:34:40 - 11-Nov-26
Unknown* 0 $43.51 SI Trade
 19:31:24 - 11-Nov-26
Unknown* 300 $43.415 OTC Trade
 18:33:39 - 11-Nov-26
Unknown* 50 $43.3914 Negotiated Trade
OTC Trade
 18:27:59 - 11-Nov-26
Unknown* 0 $43.40 SI Trade
 18:18:25 - 11-Nov-26
Unknown* 40 $43.38 OTC Trade
 18:11:31 - 11-Nov-26
Unknown* 0 $43.39 SI Trade
 18:08:35 - 11-Nov-26
Unknown* 0 $43.35 OTC Trade
 18:06:03 - 11-Nov-26
Unknown* 0 $43.35 OTC Trade
 18:06:03 - 11-Nov-26
Unknown* 200 $43.3695 OTC Trade
 18:04:09 - 11-Nov-26
Unknown* 0 $43.27 SI Trade
 17:55:11 - 11-Nov-26
Unknown* 1 $43.27 SI Trade
 17:54:52 - 11-Nov-26
Unknown* 10 $43.3786 Negotiated Trade
OTC Trade
 17:45:15 - 11-Nov-26
Unknown* 0 $43.33 SI Trade
 17:40:37 - 11-Nov-26
Unknown* 28 $43.4314 Negotiated Trade
OTC Trade
 17:11:29 - 11-Nov-26
Unknown* 6 $43.45 SI Trade
 17:09:55 - 11-Nov-26
Unknown* 1 $43.47 SI Trade
 17:09:30 - 11-Nov-26
Unknown* 0 $43.45 SI Trade
 17:08:06 - 11-Nov-26
Unknown* 0 $43.42 SI Trade
 17:04:28 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 17:03:24 - 11-Nov-26
Unknown* 30 $43.395 OTC Trade
 17:00:56 - 11-Nov-26
Unknown* 0 $43.36 OTC Trade
 16:37:52 - 11-Nov-26
Unknown* 0 $43.36 OTC Trade
 16:37:52 - 11-Nov-26
Unknown* 0 $43.36 OTC Trade
 16:37:52 - 11-Nov-26
Unknown* 0 $43.36 OTC Trade
 16:37:52 - 11-Nov-26
Unknown* 0 $43.41 OTC Trade
 16:36:49 - 11-Nov-26
Unknown* 0 $43.38 OTC Trade
 16:36:19 - 11-Nov-26
Unknown* 3 $43.38 OTC Trade
 16:35:48 - 11-Nov-26
Unknown* 0 $43.39 OTC Trade
 16:34:05 - 11-Nov-26
Unknown* 8 $43.36 SI Trade
 16:34:05 - 11-Nov-26
Unknown* 0 $43.39 SI Trade
 16:30:10 - 11-Nov-26
Unknown* 0 $43.42 OTC Trade
 16:29:42 - 11-Nov-26
Unknown* 0 $43.42 OTC Trade
 16:29:42 - 11-Nov-26
Unknown* 4 $43.42 OTC Trade
 16:29:42 - 11-Nov-26
Unknown* 0 $43.42 OTC Trade
 16:29:42 - 11-Nov-26
Unknown* 2 $43.4914 Negotiated Trade
OTC Trade
 16:17:44 - 11-Nov-26
Unknown* 0 $43.49 OTC Trade
 16:16:45 - 11-Nov-26
Unknown* 0 $43.49 SI Trade
 16:04:43 - 11-Nov-26
Unknown* 0 $43.46 SI Trade
 15:59:22 - 11-Nov-26
Unknown* 333 $43.5331 OTC Trade
 15:35:58 - 11-Nov-26
Unknown* 1 $43.51 SI Trade
 15:33:29 - 11-Nov-26
Unknown* 23 $43.5579 OTC Trade
 15:24:26 - 11-Nov-26
Unknown* 77 $43.4714 Negotiated Trade
OTC Trade
 15:15:55 - 11-Nov-26
Unknown* 1 $43.52 SI Trade
 15:11:19 - 11-Nov-26
Unknown* 26 $43.41 SI Trade
 15:06:49 - 11-Nov-26
Unknown* 0 $43.50 SI Trade
 15:00:24 - 11-Nov-26
Unknown* 82 $43.50 Negotiated Trade
OTC Trade
 14:59:25 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.43 OTC Trade
 14:55:36 - 11-Nov-26
Unknown* 0 $43.40 SI Trade
 14:54:26 - 11-Nov-26
Unknown* 0 $43.50 SI Trade
 14:53:01 - 11-Nov-26
Unknown* 1 $43.54 SI Trade
 14:51:39 - 11-Nov-26
Unknown* 2 $43.49 OTC Trade
 14:45:14 - 11-Nov-26
Unknown* 1 $43.55 SI Trade
 14:44:01 - 11-Nov-26
Unknown* 0 $43.44 SI Trade
 14:41:42 - 11-Nov-26
Unknown* 0 $43.30 SI Trade
 14:33:20 - 11-Nov-26
Unknown* 0 $43.52 OTC Trade
 14:30:08 - 11-Nov-26
Unknown* 0 $43.50 OTC Trade
 14:30:07 - 11-Nov-26
Unknown* 0 $43.50 OTC Trade
 14:30:07 - 11-Nov-26
Unknown* 0 $43.35 OTC Trade
 14:30:07 - 11-Nov-26
Unknown* 0 $43.50 OTC Trade
 14:30:06 - 11-Nov-26
Unknown* 0 $43.60 OTC Trade
 14:30:06 - 11-Nov-26
Unknown* 0 $43.60 OTC Trade
 14:30:06 - 11-Nov-26
Unknown* 0 $43.60 OTC Trade
 14:30:06 - 11-Nov-26
Unknown* 0 $43.60 OTC Trade
 14:30:06 - 11-Nov-26
Unknown* 0 $43.60 OTC Trade
 14:30:06 - 11-Nov-26
Unknown* 0 $43.60 OTC Trade
 14:30:06 - 11-Nov-26
Unknown* 0 $43.60 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.79 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 1 $43.60 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.79 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.60 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.60 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.79 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.60 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.79 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.79 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.79 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.60 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.79 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.60 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.79 SI Trade
 14:30:00 - 11-Nov-26
Unknown* 93 $43.62 OTC Trade
 14:30:00 - 11-Nov-26
Unknown* 0 $43.99 SI Trade
 14:28:00 - 11-Nov-26
Unknown* 0 $44.00 SI Trade
 14:27:44 - 11-Nov-26
Unknown* 71 $43.61 OTC Trade
 13:21:31 - 11-Nov-26
Unknown* 10 $43.61 OTC Trade
 13:21:31 - 11-Nov-26
Unknown* 133 $43.68 SI Trade
 13:21:28 - 11-Nov-26
Unknown* 15 $43.72 SI Trade
 11:25:29 - 11-Nov-26
Unknown* 0 $43.50 SI Trade
 08:53:18 - 11-Nov-26
Unknown* 0 $43.99 SI Trade
 01:30:18 - 11-Nov-26
Unknown* 0 $44.47 SI Trade
 01:01:34 - 11-Nov-26
Unknown* 0 $44.02 SI Trade
 20:54:34 - 10-Nov-26
Unknown* 0 $44.03 SI Trade
 20:49:39 - 10-Nov-26
Unknown* 10 $44.0228 Negotiated Trade
OTC Trade
 19:49:51 - 10-Nov-26
Unknown* 60 $44.03 SI Trade
 19:40:43 - 10-Nov-26
Unknown* 11 $44.0414 Negotiated Trade
OTC Trade
 19:31:15 - 10-Nov-26
Unknown* 17 $44.02492 Currency Conversion
Negotiated Trade
 19:24:51 - 10-Nov-26
Unknown* 110 $43.97 SI Trade
 18:57:13 - 10-Nov-26
Unknown* 465 $44.0214 Negotiated Trade
OTC Trade
 18:44:51 - 10-Nov-26
Unknown* 800 $43.855 OTC Trade
 18:39:44 - 10-Nov-26
Unknown* 200 $43.855 OTC Trade
 18:39:44 - 10-Nov-26
Unknown* 0 $43.99 SI Trade
 18:39:33 - 10-Nov-26
Unknown* 0 $44.15 SI Trade
 18:28:51 - 10-Nov-26
Unknown* 11 $44.0814 Negotiated Trade
OTC Trade
 18:18:37 - 10-Nov-26
Unknown* 120 $44.07 OTC Trade
 18:04:44 - 10-Nov-26
Unknown* 7 $44.07 OTC Trade
 18:04:44 - 10-Nov-26
Unknown* 0 $44.08 SI Trade
 18:04:35 - 10-Nov-26
Unknown* 0 $44.11 OTC Trade
 17:54:17 - 10-Nov-26
Unknown* 0 $44.11 OTC Trade
 17:54:17 - 10-Nov-26
Unknown* 0 $44.11 OTC Trade
 17:54:17 - 10-Nov-26
Unknown* 0 $44.11 OTC Trade
 17:54:17 - 10-Nov-26
Unknown* 0 $44.11 OTC Trade
 17:54:17 - 10-Nov-26
Unknown* 2 $44.14 OTC Trade
 17:45:13 - 10-Nov-26
Unknown* 12 $44.1314 Negotiated Trade
OTC Trade
 17:41:44 - 10-Nov-26
Unknown* 500 $44.142 OTC Trade
 17:36:46 - 10-Nov-26
Unknown* 0 $44.16 OTC Trade
 17:29:25 - 10-Nov-26
Unknown* 0 $44.16 OTC Trade
 17:29:25 - 10-Nov-26
Unknown* 0 $44.16 OTC Trade
 17:29:25 - 10-Nov-26
Unknown* 0 $44.16 OTC Trade
 17:29:25 - 10-Nov-26
Unknown* 0 $44.16 OTC Trade
 17:29:25 - 10-Nov-26
Unknown* 0 $44.16 SI Trade
 17:28:03 - 10-Nov-26
Unknown* 16 $44.055 OTC Trade
 16:55:28 - 10-Nov-26
Unknown* 0 $43.92 OTC Trade
 16:40:18 - 10-Nov-26
Unknown* 0 $43.92 OTC Trade
 16:40:18 - 10-Nov-26
Unknown* 0 $43.97 SI Trade
 16:38:32 - 10-Nov-26
Unknown* 0 $43.94 OTC Trade
 16:38:21 - 10-Nov-26
Unknown* 0 $43.94 OTC Trade
 16:38:21 - 10-Nov-26
Unknown* 0 $43.94 OTC Trade
 16:38:21 - 10-Nov-26
Unknown* 0 $43.94 OTC Trade
 16:38:21 - 10-Nov-26
Unknown* 0 $43.94 OTC Trade
 16:38:21 - 10-Nov-26
Unknown* 0 $43.94 OTC Trade
 16:38:21 - 10-Nov-26
Unknown* 0 $43.94 OTC Trade
 16:38:21 - 10-Nov-26
Unknown* 128 $43.995 OTC Trade
 16:27:40 - 10-Nov-26
Unknown* 122 $43.995 OTC Trade
 16:27:40 - 10-Nov-26
Unknown* 3 $44.0214 Negotiated Trade
OTC Trade
 16:17:02 - 10-Nov-26
Unknown* 20 $44.035 OTC Trade
 16:14:53 - 10-Nov-26
Unknown* 0 $44.12 OTC Trade
 16:08:32 - 10-Nov-26
Unknown* 0 $44.14 OTC Trade
 15:54:24 - 10-Nov-26
Unknown* 0 $44.14 SI Trade
 15:53:49 - 10-Nov-26
Unknown* 0 $44.09 OTC Trade
 15:51:39 - 10-Nov-26
Unknown* 2 $44.18 SI Trade
 15:49:24 - 10-Nov-26
Unknown* 10 $44.16 SI Trade
 15:45:13 - 10-Nov-26
Unknown* 0 $44.19 OTC Trade
 15:28:35 - 10-Nov-26
Unknown* 1 $44.22 SI Trade
 15:22:00 - 10-Nov-26
Unknown* 0 $44.26 SI Trade
 15:21:47 - 10-Nov-26
Unknown* 1 $44.28 SI Trade
 15:20:09 - 10-Nov-26
Unknown* 1 $44.29 OTC Trade
 15:19:46 - 10-Nov-26
Unknown* 0 $44.29 OTC Trade
 15:19:46 - 10-Nov-26
Unknown* 0 $44.29 OTC Trade
 15:19:46 - 10-Nov-26
Unknown* 0 $44.29 OTC Trade
 15:19:46 - 10-Nov-26
Unknown* 0 $44.29 OTC Trade
 15:19:46 - 10-Nov-26
Unknown* 0 $44.27 SI Trade
 15:19:44 - 10-Nov-26
Unknown* 0 $44.33 SI Trade
 15:16:49 - 10-Nov-26
Unknown* 2 $44.23 SI Trade
 15:12:02 - 10-Nov-26
Unknown* 7 $44.23 SI Trade
 14:57:52 - 10-Nov-26
Unknown* 25 $44.21 SI Trade
 14:56:38 - 10-Nov-26
Unknown* 0 $44.18 OTC Trade
 14:56:37 - 10-Nov-26
Unknown* 0 $44.18 OTC Trade
 14:56:37 - 10-Nov-26
Unknown* 0 $44.18 OTC Trade
 14:56:37 - 10-Nov-26
Unknown* 0 $44.18 OTC Trade
 14:56:37 - 10-Nov-26
Unknown* 0 $44.18 OTC Trade
 14:56:37 - 10-Nov-26
Unknown* 0 $44.18 OTC Trade
 14:56:37 - 10-Nov-26
Unknown* 0 $44.18 OTC Trade
 14:56:37 - 10-Nov-26
Unknown* 0 $44.18 OTC Trade
 14:56:37 - 10-Nov-26
Unknown* 0 $44.19 OTC Trade
 14:56:27 - 10-Nov-26
Unknown* 0 $44.19 OTC Trade
 14:56:27 - 10-Nov-26
Unknown* 1 $44.15 SI Trade
 14:55:27 - 10-Nov-26
Unknown* 0 $44.28 OTC Trade
 14:49:10 - 10-Nov-26
Unknown* 0 $44.44 SI Trade
 14:40:52 - 10-Nov-26
Unknown* 0 $44.38 SI Trade
 14:40:28 - 10-Nov-26
Unknown* 371 $44.34 OTC Trade
 14:39:50 - 10-Nov-26
Unknown* 29 $44.34 OTC Trade
 14:39:50 - 10-Nov-26
Unknown* 100 $44.34 OTC Trade
 14:39:50 - 10-Nov-26
Unknown* 0 $44.34 SI Trade
 14:32:02 - 10-Nov-26
Unknown* 0 $44.49 SI Trade
 14:30:13 - 10-Nov-26
Unknown* 0 $44.46 OTC Trade
 14:30:12 - 10-Nov-26
Unknown* 0 $44.35 OTC Trade
 14:30:12 - 10-Nov-26
Unknown* 0 $44.35 OTC Trade
 14:30:12 - 10-Nov-26
Unknown* 0 $44.35 OTC Trade
 14:30:12 - 10-Nov-26
FTSE 100 Latest
Value10,875.40
Change39.93