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* 3 $39.0872 Negotiated Trade
OTC Trade
 19:13:27 - 11-Sep-26
Unknown* 5 $39.0386 Negotiated Trade
OTC Trade
 18:57:09 - 11-Sep-26
Unknown* 4 $39.07 SI Trade
 18:27:56 - 11-Sep-26
Unknown* 0 $39.08 OTC Trade
 18:24:34 - 11-Sep-26
Unknown* 0 $39.09 OTC Trade
 18:17:52 - 11-Sep-26
Unknown* 2 $39.07 SI Trade
 18:02:46 - 11-Sep-26
Unknown* 1 $39.06 SI Trade
 17:59:07 - 11-Sep-26
Unknown* 1 $39.08 SI Trade
 17:56:42 - 11-Sep-26
Unknown* 0 $39.08 SI Trade
 17:45:47 - 11-Sep-26
Unknown* 0 $39.04 SI Trade
 17:31:18 - 11-Sep-26
Unknown* 0 $38.96 SI Trade
 17:10:29 - 11-Sep-26
Unknown* 24 $38.98 SI Trade
 17:02:33 - 11-Sep-26
Unknown* 0 $38.98 SI Trade
 16:57:06 - 11-Sep-26
Unknown* 30 $38.9574 OTC Trade
 16:50:59 - 11-Sep-26
Unknown* 397 $39.0476 OTC Trade
 16:44:38 - 11-Sep-26
Unknown* 3 $39.045 OTC Trade
 16:44:26 - 11-Sep-26
Unknown* 0 $39.07 SI Trade
 16:41:24 - 11-Sep-26
Unknown* 31 $39.068 OTC Trade
 16:41:19 - 11-Sep-26
Unknown* 100 $39.0695 OTC Trade
 16:38:24 - 11-Sep-26
Unknown* 0 $39.13 SI Trade
 16:33:52 - 11-Sep-26
Unknown* 30 $39.128 OTC Trade
 16:26:58 - 11-Sep-26
Unknown* 15 $39.17 SI Trade
 16:24:12 - 11-Sep-26
Unknown* 0 $39.16 OTC Trade
 16:12:20 - 11-Sep-26
Unknown* 0 $39.18 SI Trade
 16:11:59 - 11-Sep-26
Unknown* 0 $39.19 SI Trade
 15:59:26 - 11-Sep-26
Unknown* 70 $39.238 OTC Trade
 15:51:26 - 11-Sep-26
Unknown* 130 $39.2382 OTC Trade
 15:51:26 - 11-Sep-26
Unknown* 0 $39.19 OTC Trade
 15:43:30 - 11-Sep-26
Unknown* 0 $39.19 OTC Trade
 15:43:30 - 11-Sep-26
Unknown* 0 $39.20 SI Trade
 15:31:31 - 11-Sep-26
Unknown* 5 $39.09952 Currency Conversion
Negotiated Trade
 15:30:29 - 11-Sep-26
Unknown* 39 $39.178 OTC Trade
 15:24:55 - 11-Sep-26
Unknown* 0 $39.21 OTC Trade
 15:23:01 - 11-Sep-26
Unknown* 1 $39.208 OTC Trade
 15:23:01 - 11-Sep-26
Unknown* 254 $39.2095 OTC Trade
 15:23:01 - 11-Sep-26
Unknown* 0 $39.18 SI Trade
 15:21:13 - 11-Sep-26
Unknown* 10 $39.265 OTC Trade
 15:18:58 - 11-Sep-26
Unknown* 25 $39.265 OTC Trade
 15:18:54 - 11-Sep-26
Unknown* 3 $39.26 SI Trade
 15:17:40 - 11-Sep-26
Unknown* 3 $39.2074 OTC Trade
 15:14:50 - 11-Sep-26
Unknown* 0 $39.21 SI Trade
 15:10:11 - 11-Sep-26
Unknown* 1 $39.16 SI Trade
 14:56:22 - 11-Sep-26
Unknown* 0 $39.07 OTC Trade
 14:52:33 - 11-Sep-26
Unknown* 0 $39.07 OTC Trade
 14:52:32 - 11-Sep-26
Unknown* 0 $39.07 OTC Trade
 14:52:32 - 11-Sep-26
Unknown* 1 $39.06 SI Trade
 14:47:21 - 11-Sep-26
Unknown* 281 $39.0783 OTC Trade
 14:45:20 - 11-Sep-26
Unknown* 0 $39.12 SI Trade
 14:45:09 - 11-Sep-26
Unknown* 2 $39.01 SI Trade
 14:41:12 - 11-Sep-26
Unknown* 1 $39.04 SI Trade
 14:32:35 - 11-Sep-26
Unknown* 3 $39.04 SI Trade
 14:32:32 - 11-Sep-26
Unknown* 0 $38.98 SI Trade
 14:32:03 - 11-Sep-26
Unknown* 0 $39.08 SI Trade
 14:30:16 - 11-Sep-26
Unknown* 0 $38.98 OTC Trade
 14:30:11 - 11-Sep-26
Unknown* 0 $38.98 OTC Trade
 14:30:11 - 11-Sep-26
Unknown* 0 $38.98 OTC Trade
 14:30:11 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $38.98 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $38.98 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 2 $38.93 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $38.98 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $39.07 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:10 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:09 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:09 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:09 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:09 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:09 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:09 - 11-Sep-26
Unknown* 0 $38.93 OTC Trade
 14:30:09 - 11-Sep-26
Unknown* 0 $39.07 OTC Trade
 14:30:09 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 2 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 1 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 0 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 72 $39.11 SI Trade
 14:30:05 - 11-Sep-26
Unknown* 83 $39.035 OTC Trade
 14:30:04 - 11-Sep-26
Unknown* 7 $38.93 Negotiated Trade
OTC Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $38.80 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 71 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $38.80 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $38.80 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $38.80 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 0 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 1 $38.80 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 1 $39.04 SI Trade
 14:30:01 - 11-Sep-26
Unknown* 3 $39.11 SI Trade
 14:29:52 - 11-Sep-26
Unknown* 1 $38.90 SI Trade
 14:29:43 - 11-Sep-26
Unknown* 1 $38.90 SI Trade
 13:39:21 - 11-Sep-26
Unknown* 7 $38.94 SI Trade
 13:39:06 - 11-Sep-26
Unknown* 0 $38.94 SI Trade
 13:39:06 - 11-Sep-26
Unknown* 9 $39.11 SI Trade
 11:44:29 - 11-Sep-26
Unknown* 64 $39.11 SI Trade
 11:35:46 - 11-Sep-26
Unknown* 2 $39.11 OTC Trade
 11:34:49 - 11-Sep-26
Unknown* 80 $39.11 OTC Trade
 11:34:49 - 11-Sep-26
Unknown* 82 $39.11 SI Trade
 11:34:48 - 11-Sep-26
Unknown* 2 $39.11 OTC Trade
 11:34:41 - 11-Sep-26
Unknown* 80 $39.11 OTC Trade
 11:34:41 - 11-Sep-26
Unknown* 43 $39.11 SI Trade
 11:34:40 - 11-Sep-26
Unknown* 1 $39.11 SI Trade
 11:34:40 - 11-Sep-26
Unknown* 15 $39.11 SI Trade
 11:23:43 - 11-Sep-26
Unknown* 0 $38.96 SI Trade
 04:38:10 - 11-Sep-26
Unknown* 20 $38.86 SI Trade
 04:32:56 - 11-Sep-26
Unknown* 0 $38.83 SI Trade
 03:12:03 - 11-Sep-26
Unknown* 78 $38.79 OTC Trade
 02:30:02 - 11-Sep-26
Unknown* 31 $38.85 OTC Trade
 02:30:02 - 11-Sep-26
Unknown* 200 $38.85 OTC Trade
 02:30:02 - 11-Sep-26
Unknown* 419 $38.85 OTC Trade
 02:30:02 - 11-Sep-26
Unknown* 350 $38.85 OTC Trade
 02:30:02 - 11-Sep-26
Unknown* 204 $38.78 OTC Trade
 02:20:00 - 11-Sep-26
Unknown* 300 $38.78 OTC Trade
 02:20:00 - 11-Sep-26
Unknown* 90 $38.78 OTC Trade
 02:19:00 - 11-Sep-26
Unknown* 67 $38.77 OTC Trade
 02:19:00 - 11-Sep-26
Unknown* 50 $38.69 OTC Trade
 02:19:00 - 11-Sep-26
Unknown* 289 $38.78 OTC Trade
 02:19:00 - 11-Sep-26
Unknown* 5 $38.77 SI Trade
 02:00:07 - 11-Sep-26
Unknown* 38 $38.77 SI Trade
 00:09:30 - 11-Sep-26
Unknown* 6 $38.78 SI Trade
 00:09:30 - 11-Sep-26
Unknown* 0 $38.78 SI Trade
 23:44:07 - 10-Sep-26
Unknown* 3 $38.73 SI Trade
 23:00:25 - 10-Sep-26
Unknown* 1 $38.97 SI Trade
 22:33:10 - 10-Sep-26
Unknown* 1 $38.65 SI Trade
 22:04:14 - 10-Sep-26
Unknown* 1 $38.65 SI Trade
 21:18:21 - 10-Sep-26
Unknown* 67 $38.65 SI Trade
 21:11:50 - 10-Sep-26
Unknown* 0 $38.70 SI Trade
 20:59:11 - 10-Sep-26
Unknown* 2 $38.78 SI Trade
 20:54:23 - 10-Sep-26
Unknown* 80 $38.7795 OTC Trade
 20:51:45 - 10-Sep-26
Unknown* 2 $38.78 SI Trade
 20:51:39 - 10-Sep-26
Unknown* 2 $38.77 SI Trade
 20:51:13 - 10-Sep-26
Unknown* 0 $38.77 SI Trade
 20:50:26 - 10-Sep-26
Unknown* 1 $38.81 SI Trade
 20:47:47 - 10-Sep-26
Unknown* 1 $38.76 SI Trade
 20:46:40 - 10-Sep-26
Unknown* 7 $38.8226 OTC Trade
 20:37:25 - 10-Sep-26
Unknown* 8 $38.822 OTC Trade
 20:37:25 - 10-Sep-26
Unknown* 11 $38.82 SI Trade
 20:36:43 - 10-Sep-26
Unknown* 4 $38.8586 Negotiated Trade
OTC Trade
 20:30:30 - 10-Sep-26
Unknown* 13 $38.8506 OTC Trade
 20:28:59 - 10-Sep-26
Unknown* 12 $38.8286 Negotiated Trade
OTC Trade
 20:27:31 - 10-Sep-26
Unknown* 200 $38.83 OTC Trade
 20:27:01 - 10-Sep-26
Unknown* 89 $38.83 Negotiated Trade
OTC Trade
 20:26:53 - 10-Sep-26
Unknown* 4 $38.8486 Negotiated Trade
OTC Trade
 20:25:40 - 10-Sep-26
Unknown* 4 $38.8586 Negotiated Trade
OTC Trade
 20:25:24 - 10-Sep-26
Unknown* 20 $38.8535 OTC Trade
 20:24:59 - 10-Sep-26
Unknown* 450 $38.8177 OTC Trade
 20:22:01 - 10-Sep-26
Unknown* 50 $38.818 OTC Trade
 20:22:01 - 10-Sep-26
Unknown* 38 $38.82 OTC Trade
 20:16:01 - 10-Sep-26
Unknown* 2 $38.8674 OTC Trade
 20:10:17 - 10-Sep-26
Unknown* 4 $38.8786 Negotiated Trade
OTC Trade
 20:09:00 - 10-Sep-26
Unknown* 4 $38.8786 Negotiated Trade
OTC Trade
 20:08:26 - 10-Sep-26
Unknown* 38 $38.86 SI Trade
 20:05:33 - 10-Sep-26
Unknown* 75 $38.88 Negotiated Trade
OTC Trade
 20:04:38 - 10-Sep-26
Unknown* 1 $38.90 SI Trade
 19:59:29 - 10-Sep-26
Unknown* 1 $38.90 SI Trade
 19:59:29 - 10-Sep-26
Unknown* 5 $38.91 SI Trade
 19:57:06 - 10-Sep-26
Unknown* 0 $38.91 SI Trade
 19:56:29 - 10-Sep-26
Unknown* 0 $38.92 SI Trade
 19:55:53 - 10-Sep-26
Unknown* 0 $38.92 SI Trade
 19:55:42 - 10-Sep-26
Unknown* 0 $38.92 SI Trade
 19:55:32 - 10-Sep-26
Unknown* 0 $38.92 SI Trade
 19:55:12 - 10-Sep-26
Unknown* 0 $38.93 SI Trade
 19:55:00 - 10-Sep-26
Unknown* 0 $38.93 SI Trade
 19:54:43 - 10-Sep-26
Unknown* 0 $38.93 SI Trade
 19:53:25 - 10-Sep-26
Unknown* 1 $38.90 SI Trade
 19:49:07 - 10-Sep-26
Unknown* 10 $38.91 SI Trade
 19:39:50 - 10-Sep-26
Unknown* 15 $38.895 OTC Trade
 19:37:15 - 10-Sep-26
Unknown* 0 $38.90 SI Trade
 19:27:51 - 10-Sep-26
Unknown* 3 $38.93 SI Trade
 19:25:15 - 10-Sep-26
Unknown* 1 $38.93 SI Trade
 19:24:37 - 10-Sep-26
Unknown* 6 $38.94 SI Trade
 19:19:12 - 10-Sep-26
Unknown* 0 $38.94 OTC Trade
 19:10:04 - 10-Sep-26
Unknown* 0 $38.94 OTC Trade
 19:10:04 - 10-Sep-26
Unknown* 0 $38.94 OTC Trade
 19:10:04 - 10-Sep-26
Unknown* 1 $38.95 SI Trade
 19:09:52 - 10-Sep-26
Unknown* 30 $38.9425 OTC Trade
 19:09:06 - 10-Sep-26
Unknown* 0 $38.97 SI Trade
 19:06:38 - 10-Sep-26
Unknown* 9 $38.96 SI Trade
 19:06:13 - 10-Sep-26
Unknown* 12 $38.9686 Negotiated Trade
OTC Trade
 19:01:34 - 10-Sep-26
Unknown* 2 $38.96 SI Trade
 18:59:28 - 10-Sep-26
Unknown* 0 $39.02 SI Trade
 18:52:47 - 10-Sep-26
Unknown* 0 $39.00 SI Trade
 18:49:26 - 10-Sep-26
Unknown* 0 $39.01 SI Trade
 18:37:40 - 10-Sep-26
Unknown* 0 $39.01 SI Trade
 18:37:14 - 10-Sep-26
Unknown* 0 $38.98 OTC Trade
 18:33:42 - 10-Sep-26
Unknown* 0 $38.98 OTC Trade
 18:33:42 - 10-Sep-26
FTSE 100 Latest
Value10,650.44
Change41.52