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* 0 $47.30 SI Trade
 09:01:28 - 15-Jun-26
Unknown* 1 $47.19 SI Trade
 08:48:33 - 15-Jun-26
Unknown* 6 $47.00 OTC Trade
 08:33:02 - 15-Jun-26
Unknown* 20 $46.92 SI Trade
 07:58:22 - 15-Jun-26
Unknown* 0 $46.84 SI Trade
 07:53:34 - 15-Jun-26
Unknown* 22 $47.52 SI Trade
 02:52:03 - 15-Jun-26
Unknown* 69 $47.49 OTC Trade
 02:51:09 - 15-Jun-26
Unknown* 69 $47.52 SI Trade
 02:51:09 - 15-Jun-26
Unknown* 56 $47.25 OTC Trade
 01:10:51 - 15-Jun-26
Unknown* 5 $47.25 OTC Trade
 01:10:29 - 15-Jun-26
Unknown* 60 $47.50 SI Trade
 01:09:04 - 15-Jun-26
Unknown* 63 $47.89 OTC Trade
 01:07:34 - 15-Jun-26
Unknown* 10 $47.90 OTC Trade
 01:03:56 - 15-Jun-26
Unknown* 6 $48.16 SI Trade
 01:01:13 - 15-Jun-26
Unknown* 0 $48.16 SI Trade
 01:01:13 - 15-Jun-26
Unknown* 10 $48.16 SI Trade
 01:01:13 - 15-Jun-26
Unknown* 0 $48.16 SI Trade
 01:01:13 - 15-Jun-26
Unknown* 0 $47.80 SI Trade
 01:01:13 - 15-Jun-26
Unknown* 0 $46.70 SI Trade
 23:33:55 - 12-Jun-26
Unknown* 0 $46.70 SI Trade
 23:26:05 - 12-Jun-26
Unknown* 0 $46.70 SI Trade
 23:21:54 - 12-Jun-26
Unknown* 1 $46.69 SI Trade
 21:59:44 - 12-Jun-26
Unknown* 10 $46.50 Negotiated Trade
OTC Trade
 20:57:44 - 12-Jun-26
Unknown* 0 $46.60 SI Trade
 20:50:31 - 12-Jun-26
Unknown* 0 $46.64 SI Trade
 20:48:23 - 12-Jun-26
Unknown* 1 $46.63 SI Trade
 20:45:49 - 12-Jun-26
Unknown* 2 $46.70 SI Trade
 20:39:16 - 12-Jun-26
Unknown* 20 $46.68 SI Trade
 20:35:39 - 12-Jun-26
Unknown* 0 $46.69 SI Trade
 20:34:12 - 12-Jun-26
Unknown* 0 $46.71 SI Trade
 20:34:09 - 12-Jun-26
Unknown* 1 $46.75 SI Trade
 20:33:34 - 12-Jun-26
Unknown* 1 $46.76 SI Trade
 20:32:47 - 12-Jun-26
Unknown* 2 $46.8414 Negotiated Trade
OTC Trade
 20:12:50 - 12-Jun-26
Unknown* 5 $46.85 Negotiated Trade
OTC Trade
 20:11:55 - 12-Jun-26
Unknown* 0 $46.86 SI Trade
 20:00:15 - 12-Jun-26
Unknown* 0 $46.87 SI Trade
 19:52:24 - 12-Jun-26
Unknown* 0 $46.87 SI Trade
 19:41:12 - 12-Jun-26
Unknown* 1 $46.85 SI Trade
 19:39:46 - 12-Jun-26
Unknown* 0 $46.87 SI Trade
 19:33:13 - 12-Jun-26
Unknown* 0 $46.88 SI Trade
 19:14:09 - 12-Jun-26
Unknown* 0 $46.90 SI Trade
 19:05:46 - 12-Jun-26
Unknown* 2 $46.96 SI Trade
 19:00:27 - 12-Jun-26
Unknown* 0 $46.97 SI Trade
 18:49:59 - 12-Jun-26
Unknown* 0 $46.98 SI Trade
 18:47:46 - 12-Jun-26
Unknown* 0 $46.96 SI Trade
 18:44:42 - 12-Jun-26
Unknown* 0 $46.98 SI Trade
 18:21:19 - 12-Jun-26
Unknown* 0 $46.98 SI Trade
 18:19:01 - 12-Jun-26
Unknown* 0 $46.98 SI Trade
 18:11:14 - 12-Jun-26
Unknown* 0 $47.02 SI Trade
 18:08:33 - 12-Jun-26
Unknown* 2 $46.91 SI Trade
 18:01:24 - 12-Jun-26
Unknown* 0 $46.91 SI Trade
 17:58:43 - 12-Jun-26
Unknown* 0 $46.91 SI Trade
 17:57:25 - 12-Jun-26
Unknown* 1 $46.85 SI Trade
 17:29:47 - 12-Jun-26
Unknown* 2 $46.86 SI Trade
 17:26:53 - 12-Jun-26
Unknown* 20 $46.91 SI Trade
 17:15:15 - 12-Jun-26
Unknown* 0 $46.78 SI Trade
 17:10:31 - 12-Jun-26
Unknown* 0 $46.78 SI Trade
 17:07:27 - 12-Jun-26
Unknown* 200 $46.81 OTC Trade
 17:01:53 - 12-Jun-26
Unknown* 5 $46.80 Negotiated Trade
OTC Trade
 16:58:48 - 12-Jun-26
Unknown* 1 $46.89 SI Trade
 16:48:41 - 12-Jun-26
Unknown* 5 $46.90 Negotiated Trade
OTC Trade
 16:44:02 - 12-Jun-26
Unknown* 5 $46.90 SI Trade
 16:44:02 - 12-Jun-26
Unknown* 0 $46.93 SI Trade
 16:39:26 - 12-Jun-26
Unknown* 0 $47.08 SI Trade
 16:24:49 - 12-Jun-26
Unknown* 2 $46.99 SI Trade
 16:19:59 - 12-Jun-26
Unknown* 15 $46.9785 OTC Trade
 15:58:17 - 12-Jun-26
Unknown* 12 $46.82 SI Trade
 15:50:50 - 12-Jun-26
Unknown* 5 $46.80 Negotiated Trade
OTC Trade
 15:49:35 - 12-Jun-26
Unknown* 5 $46.8558 Negotiated Trade
OTC Trade
 15:47:43 - 12-Jun-26
Unknown* 3 $46.938 OTC Trade
 15:42:48 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:30 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:30 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:30 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:30 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:30 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:30 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:29 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:29 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:29 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:42:29 - 12-Jun-26
Unknown* 0 $46.96 SI Trade
 15:39:59 - 12-Jun-26
Unknown* 0 $46.92 SI Trade
 15:31:39 - 12-Jun-26
Unknown* 0 $46.92 OTC Trade
 15:30:55 - 12-Jun-26
Unknown* 0 $46.89 OTC Trade
 15:30:38 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:27:33 - 12-Jun-26
Unknown* 0 $46.93 OTC Trade
 15:27:33 - 12-Jun-26
Unknown* 0 $46.99 SI Trade
 15:25:44 - 12-Jun-26
Unknown* 0 $46.98 SI Trade
 15:19:49 - 12-Jun-26
Unknown* 4 $47.01 SI Trade
 15:15:48 - 12-Jun-26
Unknown* 0 $47.08 SI Trade
 15:10:23 - 12-Jun-26
Unknown* 0 $47.08 SI Trade
 15:09:16 - 12-Jun-26
Unknown* 0 $47.11 SI Trade
 15:07:38 - 12-Jun-26
Unknown* 0 $47.18 SI Trade
 15:05:01 - 12-Jun-26
Unknown* 0 $47.14 SI Trade
 15:04:58 - 12-Jun-26
Unknown* 100 $47.1528 OTC Trade
 15:03:28 - 12-Jun-26
Unknown* 80 $47.1535 OTC Trade
 15:03:28 - 12-Jun-26
Unknown* 20 $47.152 OTC Trade
 15:03:28 - 12-Jun-26
Unknown* 17 $47.01 OTC Trade
 14:59:41 - 12-Jun-26
Unknown* 5 $47.01 OTC Trade
 14:59:41 - 12-Jun-26
Unknown* 3 $47.01 OTC Trade
 14:59:41 - 12-Jun-26
Unknown* 0 $46.87 SI Trade
 14:54:19 - 12-Jun-26
Unknown* 0 $46.85 OTC Trade
 14:54:14 - 12-Jun-26
Unknown* 0 $46.86 OTC Trade
 14:54:12 - 12-Jun-26
Unknown* 0 $46.86 OTC Trade
 14:54:12 - 12-Jun-26
Unknown* 2 $46.88 SI Trade
 14:54:04 - 12-Jun-26
Unknown* 0 $46.88 OTC Trade
 14:54:03 - 12-Jun-26
Unknown* 0 $46.88 OTC Trade
 14:54:02 - 12-Jun-26
Unknown* 0 $46.88 OTC Trade
 14:54:02 - 12-Jun-26
Unknown* 0 $46.88 OTC Trade
 14:54:02 - 12-Jun-26
Unknown* 0 $46.88 OTC Trade
 14:54:02 - 12-Jun-26
Unknown* 20 $46.87 SI Trade
 14:53:55 - 12-Jun-26
Unknown* 0 $46.95 OTC Trade
 14:51:12 - 12-Jun-26
Unknown* 0 $46.95 OTC Trade
 14:51:12 - 12-Jun-26
Unknown* 0 $47.00 OTC Trade
 14:51:12 - 12-Jun-26
Unknown* 3 $47.02 SI Trade
 14:47:14 - 12-Jun-26
Unknown* 10 $47.00 SI Trade
 14:46:41 - 12-Jun-26
Unknown* 0 $47.37 SI Trade
 14:34:36 - 12-Jun-26
Unknown* 0 $47.46 SI Trade
 14:30:39 - 12-Jun-26
Unknown* 0 $47.49 SI Trade
 14:30:36 - 12-Jun-26
Unknown* 0 $47.49 SI Trade
 14:30:36 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:24 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:24 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:23 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:23 - 12-Jun-26
Unknown* 5 $47.50 OTC Trade
 14:30:23 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:23 - 12-Jun-26
Unknown* 17 $47.50 OTC Trade
 14:30:22 - 12-Jun-26
Unknown* 2 $47.44 OTC Trade
 14:30:22 - 12-Jun-26
Unknown* 1 $47.44 OTC Trade
 14:30:22 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:22 - 12-Jun-26
Unknown* 1 $47.44 OTC Trade
 14:30:22 - 12-Jun-26
Unknown* 3 $47.50 OTC Trade
 14:30:22 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:22 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:22 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:21 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:21 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:21 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:21 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:21 - 12-Jun-26
Unknown* 0 $47.44 OTC Trade
 14:30:21 - 12-Jun-26
Unknown* 0 $47.50 SI Trade
 14:30:10 - 12-Jun-26
Unknown* 8 $47.50 SI Trade
 14:30:10 - 12-Jun-26
Unknown* 0 $47.50 SI Trade
 14:30:10 - 12-Jun-26
Unknown* 8 $47.50 SI Trade
 14:30:10 - 12-Jun-26
Unknown* 0 $47.50 OTC Trade
 14:30:10 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:04 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 40 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 0 $47.20 SI Trade
 14:30:02 - 12-Jun-26
Unknown* 4 $47.22 OTC Trade
 14:30:00 - 12-Jun-26
Unknown* 0 $47.55 SI Trade
 12:22:02 - 12-Jun-26
Unknown* 0 $47.50 SI Trade
 11:54:18 - 12-Jun-26
Unknown* 0 $48.00 SI Trade
 09:39:11 - 12-Jun-26
Unknown* 0 $47.45 SI Trade
 20:58:01 - 11-Jun-26
Unknown* 0 $47.41 SI Trade
 20:51:40 - 11-Jun-26
Unknown* 0 $47.40 SI Trade
 20:48:42 - 11-Jun-26
Unknown* 1 $47.3572 Negotiated Trade
OTC Trade
 20:21:04 - 11-Jun-26
Unknown* 0 $47.32 SI Trade
 20:19:41 - 11-Jun-26
Unknown* 0 $47.32 SI Trade
 20:18:13 - 11-Jun-26
Unknown* 0 $47.29 SI Trade
 19:58:40 - 11-Jun-26
Unknown* 1 $47.31 SI Trade
 19:56:40 - 11-Jun-26
Unknown* 8 $47.2886 Negotiated Trade
OTC Trade
 19:39:31 - 11-Jun-26
Unknown* 1 $47.30 SI Trade
 19:39:16 - 11-Jun-26
Unknown* 58 $47.3052 OTC Trade
 19:37:48 - 11-Jun-26
Unknown* 0 $47.47 SI Trade
 18:44:24 - 11-Jun-26
Unknown* 1 $47.45 SI Trade
 18:44:21 - 11-Jun-26
Unknown* 1 $47.51 SI Trade
 18:42:17 - 11-Jun-26
Unknown* 20 $47.31 SI Trade
 18:33:21 - 11-Jun-26
FTSE 100 Latest
Value10,518.52
Change46.80