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 $44.58 SI Trade
 07:13:02 - 14-Aug-26
Unknown* 1 $44.52 SI Trade
 06:44:44 - 14-Aug-26
Unknown* 73 $44.60 OTC Trade
 04:43:15 - 14-Aug-26
Unknown* 0 $44.70 SI Trade
 04:20:07 - 14-Aug-26
Unknown* 25 $44.70 SI Trade
 04:20:07 - 14-Aug-26
Unknown* 5 $45.18 SI Trade
 23:59:12 - 13-Aug-26
Unknown* 2 $45.18 SI Trade
 22:58:54 - 13-Aug-26
Unknown* 1 $45.03 SI Trade
 20:51:00 - 13-Aug-26
Unknown* 0 $45.13 SI Trade
 20:48:33 - 13-Aug-26
Unknown* 4 $45.1305 OTC Trade
 20:43:22 - 13-Aug-26
Unknown* 0 $45.04 SI Trade
 20:20:00 - 13-Aug-26
Unknown* 0 $45.05 SI Trade
 20:13:45 - 13-Aug-26
Unknown* 15 $45.0495 OTC Trade
 20:12:58 - 13-Aug-26
Unknown* 80 $45.0626 OTC Trade
 20:12:36 - 13-Aug-26
Unknown* 0 $45.04 SI Trade
 20:08:42 - 13-Aug-26
Unknown* 2 $44.97 SI Trade
 19:56:24 - 13-Aug-26
Unknown* 0 $44.94 SI Trade
 19:49:01 - 13-Aug-26
Unknown* 28 $44.92 SI Trade
 19:47:23 - 13-Aug-26
Unknown* 44 $44.8786 Negotiated Trade
OTC Trade
 19:32:22 - 13-Aug-26
Unknown* 5 $44.91 SI Trade
 19:20:25 - 13-Aug-26
Unknown* 1 $44.92 SI Trade
 19:19:35 - 13-Aug-26
Unknown* 1 $44.89 OTC Trade
 19:07:35 - 13-Aug-26
Unknown* 1 $44.89 SI Trade
 19:07:26 - 13-Aug-26
Unknown* 0 $44.89 SI Trade
 18:44:00 - 13-Aug-26
Unknown* 0 $44.86 SI Trade
 18:42:53 - 13-Aug-26
Unknown* 0 $44.82 SI Trade
 18:38:00 - 13-Aug-26
Unknown* 0 $44.81 OTC Trade
 18:33:41 - 13-Aug-26
Unknown* 1 $44.83 SI Trade
 18:15:01 - 13-Aug-26
Unknown* 103 $44.85 OTC Trade
 18:06:38 - 13-Aug-26
Unknown* 0 $44.84 SI Trade
 18:05:22 - 13-Aug-26
Unknown* 0 $44.88 SI Trade
 17:52:45 - 13-Aug-26
Unknown* 0 $44.88 SI Trade
 17:52:24 - 13-Aug-26
Unknown* 0 $44.78 OTC Trade
 17:40:16 - 13-Aug-26
Unknown* 0 $44.78 SI Trade
 17:37:39 - 13-Aug-26
Unknown* 222 $44.7901 OTC Trade
 17:31:16 - 13-Aug-26
Unknown* 223 $44.80 OTC Trade
 17:31:16 - 13-Aug-26
Unknown* 0 $44.78 OTC Trade
 17:29:51 - 13-Aug-26
Unknown* 0 $44.74 SI Trade
 17:03:31 - 13-Aug-26
Unknown* 5 $44.74 SI Trade
 16:58:56 - 13-Aug-26
Unknown* 4 $44.75 OTC Trade
 16:53:19 - 13-Aug-26
Unknown* 0 $44.72 OTC Trade
 16:34:29 - 13-Aug-26
Unknown* 5 $44.74 SI Trade
 16:31:26 - 13-Aug-26
Unknown* 10 $44.81 OTC Trade
 16:25:39 - 13-Aug-26
Unknown* 0 $44.81 SI Trade
 16:24:42 - 13-Aug-26
Unknown* 6 $44.79 OTC Trade
 16:23:39 - 13-Aug-26
Unknown* 3 $44.80 SI Trade
 16:22:23 - 13-Aug-26
Unknown* 0 $44.81 SI Trade
 16:21:33 - 13-Aug-26
Unknown* 155 $44.8105 OTC Trade
 16:21:26 - 13-Aug-26
Unknown* 0 $44.82 SI Trade
 16:15:32 - 13-Aug-26
Unknown* 0 $44.82 SI Trade
 16:11:06 - 13-Aug-26
Unknown* 0 $44.80 SI Trade
 16:05:48 - 13-Aug-26
Unknown* 15 $44.84 SI Trade
 15:59:23 - 13-Aug-26
Unknown* 9 $44.80 SI Trade
 15:52:58 - 13-Aug-26
Unknown* 2 $44.86 OTC Trade
 15:44:26 - 13-Aug-26
Unknown* 30 $44.90 Negotiated Trade
OTC Trade
 15:42:14 - 13-Aug-26
Unknown* 4 $44.90 SI Trade
 15:40:15 - 13-Aug-26
Unknown* 0 $45.04 OTC Trade
 15:38:17 - 13-Aug-26
Unknown* 0 $45.06 SI Trade
 15:38:17 - 13-Aug-26
Unknown* 0 $45.05 SI Trade
 15:33:23 - 13-Aug-26
Unknown* 5 $45.045 OTC Trade
 15:31:55 - 13-Aug-26
Unknown* 696 $45.055 SI Trade
 15:28:51 - 13-Aug-26
Unknown* 4 $45.05 SI Trade
 15:28:39 - 13-Aug-26
Unknown* 0 $45.16 SI Trade
 15:24:48 - 13-Aug-26
Unknown* 0 $45.06 OTC Trade
 15:23:21 - 13-Aug-26
Unknown* 0 $45.06 OTC Trade
 15:23:20 - 13-Aug-26
Unknown* 2 $45.10 SI Trade
 15:22:54 - 13-Aug-26
Unknown* 3 $45.12 SI Trade
 15:21:56 - 13-Aug-26
Unknown* 0 $45.11 SI Trade
 15:21:52 - 13-Aug-26
Unknown* 8 $45.10 SI Trade
 15:21:16 - 13-Aug-26
Unknown* 0 $45.08 SI Trade
 15:14:27 - 13-Aug-26
Unknown* 140 $45.0456 Negotiated Trade
OTC Trade
 15:14:21 - 13-Aug-26
Unknown* 0 $45.17 SI Trade
 15:11:30 - 13-Aug-26
Unknown* 1 $45.17 SI Trade
 15:11:20 - 13-Aug-26
Unknown* 0 $45.12 SI Trade
 15:10:46 - 13-Aug-26
Unknown* 0 $45.11 SI Trade
 15:09:39 - 13-Aug-26
Unknown* 8 $45.06 SI Trade
 14:57:29 - 13-Aug-26
Unknown* 0 $45.10 SI Trade
 14:56:47 - 13-Aug-26
Unknown* 0 $45.00 SI Trade
 14:53:41 - 13-Aug-26
Unknown* 0 $45.00 SI Trade
 14:53:41 - 13-Aug-26
Unknown* 1 $45.03 OTC Trade
 14:52:54 - 13-Aug-26
Unknown* 0 $45.03 OTC Trade
 14:52:54 - 13-Aug-26
Unknown* 0 $45.00 OTC Trade
 14:52:54 - 13-Aug-26
Unknown* 0 $44.95 SI Trade
 14:52:15 - 13-Aug-26
Unknown* 2 $44.97 SI Trade
 14:51:51 - 13-Aug-26
Unknown* 0 $44.98 OTC Trade
 14:50:44 - 13-Aug-26
Unknown* 0 $44.98 OTC Trade
 14:50:44 - 13-Aug-26
Unknown* 0 $44.98 OTC Trade
 14:50:44 - 13-Aug-26
Unknown* 0 $44.98 OTC Trade
 14:50:44 - 13-Aug-26
Unknown* 0 $44.99 SI Trade
 14:46:30 - 13-Aug-26
Unknown* 0 $44.96 SI Trade
 14:46:30 - 13-Aug-26
Unknown* 1 $45.00 SI Trade
 14:45:48 - 13-Aug-26
Unknown* 1 $45.00 SI Trade
 14:45:48 - 13-Aug-26
Unknown* 1 $45.00 SI Trade
 14:45:48 - 13-Aug-26
Unknown* 0 $45.00 SI Trade
 14:45:48 - 13-Aug-26
Unknown* 0 $45.05 SI Trade
 14:42:10 - 13-Aug-26
Unknown* 0 $45.12 SI Trade
 14:41:51 - 13-Aug-26
Unknown* 21 $45.1376 OTC Trade
 14:40:44 - 13-Aug-26
Unknown* 21 $45.138 OTC Trade
 14:40:44 - 13-Aug-26
Unknown* 0 $45.16 SI Trade
 14:39:08 - 13-Aug-26
Unknown* 0 $45.17 SI Trade
 14:38:45 - 13-Aug-26
Unknown* 0 $45.15 SI Trade
 14:31:32 - 13-Aug-26
Unknown* 0 $45.15 SI Trade
 14:31:32 - 13-Aug-26
Unknown* 0 $45.01 SI Trade
 14:30:44 - 13-Aug-26
Unknown* 0 $45.13 SI Trade
 14:30:23 - 13-Aug-26
Unknown* 0 $44.90 OTC Trade
 14:30:10 - 13-Aug-26
Unknown* 2 $44.90 OTC Trade
 14:30:10 - 13-Aug-26
Unknown* 0 $44.90 OTC Trade
 14:30:10 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:10 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:10 - 13-Aug-26
Unknown* 0 $45.03 OTC Trade
 14:30:10 - 13-Aug-26
Unknown* 0 $45.03 OTC Trade
 14:30:10 - 13-Aug-26
Unknown* 1 $45.03 OTC Trade
 14:30:10 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 2 $45.03 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.03 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.03 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.03 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.03 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 5 $45.03 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 0 $45.21 OTC Trade
 14:30:09 - 13-Aug-26
Unknown* 5 $45.20 Negotiated Trade
OTC Trade
 14:30:01 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.01 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 2 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.01 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.01 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.01 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.01 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.33 SI Trade
 14:30:00 - 13-Aug-26
Unknown* 0 $45.15 SI Trade
 13:13:52 - 13-Aug-26
Unknown* 0 $45.40 SI Trade
 09:27:38 - 13-Aug-26
Unknown* 0 $45.14 SI Trade
 08:41:49 - 13-Aug-26
Unknown* 1 $45.05 SI Trade
 08:10:28 - 13-Aug-26
Unknown* 0 $45.16 SI Trade
 03:21:52 - 13-Aug-26
Unknown* 1 $45.20 SI Trade
 03:17:43 - 13-Aug-26
Unknown* 0 $45.44 SI Trade
 02:31:35 - 13-Aug-26
Unknown* 50 $45.40 OTC Trade
 02:31:34 - 13-Aug-26
Unknown* 38 $45.40 OTC Trade
 02:31:34 - 13-Aug-26
Unknown* 0 $45.57 SI Trade
 00:20:44 - 13-Aug-26
Unknown* 0 $45.58 SI Trade
 21:44:06 - 12-Aug-26
Unknown* 0 $45.50 SI Trade
 20:45:55 - 12-Aug-26
Unknown* 50 $45.50 Negotiated Trade
OTC Trade
 20:45:55 - 12-Aug-26
Unknown* 1 $45.57 SI Trade
 20:24:46 - 12-Aug-26
Unknown* 0 $45.61 SI Trade
 20:12:24 - 12-Aug-26
Unknown* 10 $45.6386 Negotiated Trade
OTC Trade
 20:00:00 - 12-Aug-26
Unknown* 1 $45.65 SI Trade
 19:55:56 - 12-Aug-26
Unknown* 5 $45.615 OTC Trade
 19:41:59 - 12-Aug-26
Unknown* 4 $45.62 SI Trade
 19:27:05 - 12-Aug-26
Unknown* 0 $45.68 SI Trade
 19:09:35 - 12-Aug-26
Unknown* 0 $45.68 SI Trade
 19:02:13 - 12-Aug-26
Unknown* 300 $45.70 OTC Trade
 18:50:27 - 12-Aug-26
Unknown* 520 $45.70 OTC Trade
 18:50:17 - 12-Aug-26
Unknown* 6 $45.735 OTC Trade
 18:43:43 - 12-Aug-26
Unknown* 1 $45.74 SI Trade
 18:43:42 - 12-Aug-26
Unknown* 0 $45.71 SI Trade
 18:34:45 - 12-Aug-26
Unknown* 15 $45.69 SI Trade
 18:08:19 - 12-Aug-26
Unknown* 2 $45.67 OTC Trade
 18:04:06 - 12-Aug-26
Unknown* 0 $45.71 SI Trade
 17:58:27 - 12-Aug-26
Unknown* 10 $45.70 OTC Trade
 17:38:33 - 12-Aug-26
Unknown* 0 $45.72 OTC Trade
 17:30:50 - 12-Aug-26
Unknown* 2 $45.66 SI Trade
 17:13:57 - 12-Aug-26
Unknown* 1 $45.64 SI Trade
 16:57:36 - 12-Aug-26
Unknown* 0 $45.60 SI Trade
 16:30:57 - 12-Aug-26
Unknown* 12 $45.60 SI Trade
 16:27:01 - 12-Aug-26
Unknown* 0 $45.58 OTC Trade
 16:24:17 - 12-Aug-26
Unknown* 0 $45.58 OTC Trade
 16:24:17 - 12-Aug-26
Unknown* 0 $45.65 SI Trade
 16:17:20 - 12-Aug-26
Unknown* 0 $45.57 SI Trade
 16:12:32 - 12-Aug-26
Unknown* 0 $45.56 SI Trade
 16:08:09 - 12-Aug-26
Unknown* 0 $45.55 OTC Trade
 16:05:45 - 12-Aug-26
Unknown* 0 $45.54 OTC Trade
 16:05:40 - 12-Aug-26
Unknown* 0 $45.62 SI Trade
 16:03:45 - 12-Aug-26
Unknown* 3 $45.55 SI Trade
 15:53:38 - 12-Aug-26
Unknown* 0 $45.55 SI Trade
 15:53:38 - 12-Aug-26
Unknown* 1 $45.60 SI Trade
 15:47:25 - 12-Aug-26
FTSE 100 Latest
Value10,744.36
Change-28.31