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!

Hci Group Ord (0J22) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $182.00 SI Trade
 18:49:05 - 10-Jul-26
Unknown* 0 $182.06 SI Trade
 18:23:41 - 10-Jul-26
Unknown* 0 $181.69 OTC Trade
 14:58:40 - 10-Jul-26
Unknown* 0 $181.69 OTC Trade
 14:58:40 - 10-Jul-26
Unknown* 0 $181.69 OTC Trade
 14:58:40 - 10-Jul-26
Unknown* 0 $181.69 OTC Trade
 14:58:40 - 10-Jul-26
Unknown* 1 $181.70 OTC Trade
 14:40:17 - 10-Jul-26
Unknown* 0 $184.50 SI Trade
 14:34:26 - 10-Jul-26
Unknown* 0 $184.50 SI Trade
 14:34:26 - 10-Jul-26
Unknown* 0 $178.34 SI Trade
 19:52:27 - 09-Jul-26
Unknown* 0 $179.69 OTC Trade
 18:58:28 - 09-Jul-26
Unknown* 1 $179.26 OTC Trade
 18:37:30 - 09-Jul-26
Unknown* 0 $178.72 OTC Trade
 18:32:33 - 09-Jul-26
Unknown* 0 $179.26 OTC Trade
 18:32:33 - 09-Jul-26
Unknown* 0 $179.26 OTC Trade
 18:30:59 - 09-Jul-26
Unknown* 1 $177.72 OTC Trade
 17:56:26 - 09-Jul-26
Unknown* 0 $180.33 OTC Trade
 16:51:49 - 09-Jul-26
Unknown* 0 $180.33 OTC Trade
 16:50:28 - 09-Jul-26
Unknown* 0 $181.94 OTC Trade
 15:06:46 - 09-Jul-26
Unknown* 1 $182.18965 OTC Trade
 14:31:08 - 09-Jul-26
Unknown* 0 $174.88 OTC Trade
 14:30:12 - 09-Jul-26
Unknown* 2 $181.66 OTC Trade
 17:55:13 - 08-Jul-26
Unknown* 1 $182.21 OTC Trade
 17:42:12 - 08-Jul-26
Unknown* 0 $181.74 OTC Trade
 17:10:38 - 08-Jul-26
Unknown* 0 $182.03 OTC Trade
 14:46:55 - 08-Jul-26
Unknown* 0 $185.21 OTC Trade
 14:30:29 - 08-Jul-26
Unknown* 0 $181.58 OTC Trade
 20:54:16 - 07-Jul-26
Unknown* 0 $182.12 SI Trade
 20:41:14 - 07-Jul-26
Unknown* 0 $181.94 OTC Trade
 17:36:28 - 07-Jul-26
Unknown* 0 $183.05 OTC Trade
 16:50:30 - 07-Jul-26
Unknown* 0 $184.98 OTC Trade
 16:10:09 - 07-Jul-26
Unknown* 1 $185.5891 OTC Trade
 15:53:35 - 07-Jul-26
Unknown* 0 $182.79 SI Trade
 15:51:47 - 07-Jul-26
Unknown* 0 $185.37 OTC Trade
 15:45:28 - 07-Jul-26
Unknown* 0 $187.25 SI Trade
 15:32:05 - 07-Jul-26
Unknown* 1 $185.87 OTC Trade
 14:38:15 - 07-Jul-26
Unknown* 0 $188.99 SI Trade
 14:35:00 - 07-Jul-26
Unknown* 0 $179.92 SI Trade
 18:28:06 - 06-Jul-26
Unknown* 0 $182.91 OTC Trade
 18:24:19 - 06-Jul-26
Unknown* 2 $181.58 OTC Trade
 17:47:06 - 06-Jul-26
Unknown* 0 $182.40 OTC Trade
 15:41:19 - 06-Jul-26
Unknown* 0 $182.40 OTC Trade
 15:41:19 - 06-Jul-26
Unknown* 0 $182.40 OTC Trade
 15:41:18 - 06-Jul-26
Unknown* 0 $182.40 OTC Trade
 15:41:18 - 06-Jul-26
Unknown* 0 $182.40 OTC Trade
 15:41:18 - 06-Jul-26
Unknown* 0 $182.47 OTC Trade
 15:20:08 - 06-Jul-26
Unknown* 0 $181.99 SI Trade
 15:13:08 - 06-Jul-26
Unknown* 0 $182.52 OTC Trade
 15:02:34 - 06-Jul-26
Unknown* 0 $181.26 OTC Trade
 15:01:25 - 06-Jul-26
Unknown* 0 $183.48 OTC Trade
 14:55:49 - 06-Jul-26
Unknown* 0 $181.96 SI Trade
 14:52:30 - 06-Jul-26
Unknown* 0 $183.48 OTC Trade
 14:51:50 - 06-Jul-26
Unknown* 1 $175.19 SI Trade
 14:41:56 - 06-Jul-26
Unknown* 0 $183.00 SI Trade
 14:41:56 - 06-Jul-26
Unknown* 0 $175.19 SI Trade
 14:41:56 - 06-Jul-26
Unknown* 0 $175.19 SI Trade
 14:41:56 - 06-Jul-26
Unknown* 0 $186.72 OTC Trade
 14:37:19 - 06-Jul-26
Unknown* 0 $186.72 OTC Trade
 14:37:19 - 06-Jul-26
Unknown* 0 $186.72 OTC Trade
 14:37:19 - 06-Jul-26
Unknown* 0 $186.72 OTC Trade
 14:37:19 - 06-Jul-26
Unknown* 0 $186.72 OTC Trade
 14:37:19 - 06-Jul-26
Unknown* 0 $186.72 OTC Trade
 14:37:19 - 06-Jul-26
Unknown* 0 $183.42 SI Trade
 14:28:30 - 06-Jul-26
Unknown* 0 $185.13 SI Trade
 19:13:40 - 02-Jul-26
Unknown* 0 $185.69 SI Trade
 18:03:28 - 02-Jul-26
Unknown* 0 $187.23 SI Trade
 17:55:18 - 02-Jul-26
Unknown* 8 $184.09 OTC Trade
 16:59:15 - 02-Jul-26
Unknown* 5 $184.00 OTC Trade
 16:57:48 - 02-Jul-26
Unknown* 0 $186.69 SI Trade
 16:57:19 - 02-Jul-26
Unknown* 1 $184.50 OTC Trade
 16:48:41 - 02-Jul-26
Unknown* 2 $184.50 OTC Trade
 16:47:56 - 02-Jul-26
Unknown* 0 $183.4587 OTC Trade
 16:03:25 - 02-Jul-26
Unknown* 0 $183.93 OTC Trade
 16:03:25 - 02-Jul-26
Unknown* 0 $182.34 SI Trade
 15:45:10 - 02-Jul-26
Unknown* 0 $180.08 SI Trade
 15:45:10 - 02-Jul-26
Unknown* 0 $183.94 OTC Trade
 15:44:00 - 02-Jul-26
Unknown* 2 $182.6153 OTC Trade
 15:32:43 - 02-Jul-26
Unknown* 5 $181.50 OTC Trade
 14:48:29 - 02-Jul-26
Unknown* 0 $184.18 SI Trade
 14:39:28 - 02-Jul-26
Unknown* 0 $175.45 SI Trade
 14:35:00 - 02-Jul-26
Unknown* 0 $184.18 SI Trade
 14:35:00 - 02-Jul-26
Unknown* 0 $182.03 OTC Trade
 14:33:56 - 02-Jul-26
Unknown* 10 $180.73615 OTC Trade
 20:47:28 - 01-Jul-26
Unknown* 0 $179.86 SI Trade
 20:44:42 - 01-Jul-26
Unknown* 0 $179.86 SI Trade
 20:44:42 - 01-Jul-26
Unknown* 0 $179.73 SI Trade
 19:54:51 - 01-Jul-26
Unknown* 0 $179.73 SI Trade
 19:45:08 - 01-Jul-26
Unknown* 0 $179.74 SI Trade
 19:27:19 - 01-Jul-26
Unknown* 0 $179.74 SI Trade
 19:21:02 - 01-Jul-26
Unknown* 0 $179.63 SI Trade
 18:37:26 - 01-Jul-26
Unknown* 12 $179.63 OTC Trade
 17:30:11 - 01-Jul-26
Unknown* 0 $179.57 OTC Trade
 16:33:06 - 01-Jul-26
Unknown* 0 $181.27 SI Trade
 16:30:44 - 01-Jul-26
Unknown* 0 $181.27 SI Trade
 16:15:56 - 01-Jul-26
Unknown* 0 $181.20 SI Trade
 16:00:29 - 01-Jul-26
Unknown* 0 $179.14 SI Trade
 16:00:16 - 01-Jul-26
Unknown* 0 $180.92 SI Trade
 15:05:13 - 01-Jul-26
Unknown* 12 $178.11 OTC Trade
 14:55:05 - 01-Jul-26
Unknown* 0 $175.92 SI Trade
 14:30:00 - 01-Jul-26
Unknown* 0 $184.18 SI Trade
 14:30:00 - 01-Jul-26
Unknown* 0 $177.62 SI Trade
 20:39:21 - 30-Jun-26
Unknown* 0 $175.32 SI Trade
 19:27:10 - 30-Jun-26
Unknown* 0 $177.63 SI Trade
 19:01:57 - 30-Jun-26
Unknown* 0 $177.99 SI Trade
 18:59:37 - 30-Jun-26
Unknown* 0 $177.03 SI Trade
 18:27:17 - 30-Jun-26
Unknown* 0 $177.32 OTC Trade
 18:14:59 - 30-Jun-26
Unknown* 0 $177.32 OTC Trade
 18:14:59 - 30-Jun-26
Unknown* 0 $177.99 OTC Trade
 14:37:58 - 30-Jun-26
Unknown* 0 $181.53 SI Trade
 14:35:01 - 30-Jun-26
Unknown* 0 $178.39 OTC Trade
 14:30:23 - 30-Jun-26
Unknown* 0 $178.99 OTC Trade
 19:01:46 - 29-Jun-26
Unknown* 0 $178.52 OTC Trade
 18:23:37 - 29-Jun-26
Unknown* 20 $178.285 OTC Trade
 18:20:18 - 29-Jun-26
Unknown* 0 $178.67 OTC Trade
 18:11:13 - 29-Jun-26
Unknown* 1 $179.00 OTC Trade
 17:02:58 - 29-Jun-26
Unknown* 0 $178.79 SI Trade
 16:53:49 - 29-Jun-26
Unknown* 0 $177.17 SI Trade
 16:35:36 - 29-Jun-26
Unknown* 0 $179.60 OTC Trade
 16:33:37 - 29-Jun-26
Unknown* 0 $182.45 SI Trade
 15:50:41 - 29-Jun-26
Unknown* 0 $182.45 SI Trade
 15:50:41 - 29-Jun-26
Unknown* 0 $182.45 SI Trade
 15:47:26 - 29-Jun-26
Unknown* 6 $180.475 OTC Trade
 15:40:02 - 29-Jun-26
Unknown* 0 $182.97 SI Trade
 15:16:10 - 29-Jun-26
Unknown* 0 $182.57 SI Trade
 14:59:37 - 29-Jun-26
Unknown* 0 $181.80 OTC Trade
 14:50:27 - 29-Jun-26
Unknown* 0 $180.86 OTC Trade
 14:41:16 - 29-Jun-26
Unknown* 0 $176.00 OTC Trade
 14:30:29 - 29-Jun-26
Unknown* 0 $176.00 OTC Trade
 14:30:29 - 29-Jun-26
Unknown* 0 $184.18 SI Trade
 14:30:00 - 29-Jun-26
Unknown* 0 $184.18 SI Trade
 14:30:00 - 29-Jun-26
Unknown* 0 $184.18 SI Trade
 14:30:00 - 29-Jun-26
Unknown* 0 $184.18 SI Trade
 14:30:00 - 29-Jun-26
Unknown* 1 $176.00 SI Trade
 14:30:00 - 29-Jun-26
Unknown* 0 $180.63 OTC Trade
 20:58:51 - 26-Jun-26
Unknown* 2 $179.34 OTC Trade
 20:44:38 - 26-Jun-26
Unknown* 0 $179.15 SI Trade
 20:40:53 - 26-Jun-26
Unknown* 0 $179.12 OTC Trade
 20:10:38 - 26-Jun-26
Unknown* 0 $179.40 OTC Trade
 19:59:38 - 26-Jun-26
Unknown* 0 $179.40 OTC Trade
 19:58:29 - 26-Jun-26
Unknown* 0 $179.40 OTC Trade
 19:55:05 - 26-Jun-26
Unknown* 28 $179.28 OTC Trade
 18:34:27 - 26-Jun-26
Unknown* 0 $180.48 SI Trade
 17:55:47 - 26-Jun-26
Unknown* 2 $179.70 OTC Trade
 17:54:10 - 26-Jun-26
Unknown* 2 $179.70 OTC Trade
 17:54:05 - 26-Jun-26
Unknown* 1 $179.65 OTC Trade
 17:54:01 - 26-Jun-26
Unknown* 0 $180.00 OTC Trade
 17:05:47 - 26-Jun-26
Unknown* 0 $179.01 SI Trade
 16:28:15 - 26-Jun-26
Unknown* 0 $177.19 SI Trade
 16:01:21 - 26-Jun-26
Unknown* 0 $179.70 SI Trade
 15:47:34 - 26-Jun-26
Unknown* 15 $178.39984 OTC Trade
 15:15:54 - 26-Jun-26
Unknown* 2 $177.378 OTC Trade
 14:56:10 - 26-Jun-26
Unknown* 8 $176.34 OTC Trade
 14:53:25 - 26-Jun-26
Unknown* 0 $176.11 SI Trade
 14:29:59 - 26-Jun-26
Unknown* 1 $175.26 SI Trade
 14:29:50 - 26-Jun-26
Unknown* 1 $175.26 SI Trade
 14:29:31 - 26-Jun-26
Unknown* 1 $175.69 SI Trade
 14:29:31 - 26-Jun-26
Unknown* 1 $175.69 SI Trade
 14:29:22 - 26-Jun-26
Unknown* 1 $176.14 SI Trade
 14:29:21 - 26-Jun-26
Unknown* 0 $176.14 SI Trade
 14:28:30 - 26-Jun-26
Unknown* 0 $172.15 OTC Trade
 17:45:22 - 25-Jun-26
Unknown* 0 $172.50 SI Trade
 16:39:38 - 25-Jun-26
Unknown* 0 $172.50 SI Trade
 15:59:16 - 25-Jun-26
Unknown* 0 $175.57 SI Trade
 15:40:48 - 25-Jun-26
Unknown* 40 $174.235 OTC Trade
 15:13:12 - 25-Jun-26
Unknown* 0 $174.65 SI Trade
 14:58:46 - 25-Jun-26
Unknown* 0 $173.63 SI Trade
 20:40:37 - 24-Jun-26
Unknown* 0 $176.47 SI Trade
 19:57:23 - 24-Jun-26
Unknown* 0 $176.86 SI Trade
 19:55:04 - 24-Jun-26
Unknown* 3 $176.43 OTC Trade
 18:00:30 - 24-Jun-26
Unknown* 1 $176.5883 OTC Trade
 17:56:06 - 24-Jun-26
Unknown* 0 $176.92 OTC Trade
 16:49:08 - 24-Jun-26
Unknown* 0 $176.92 OTC Trade
 16:49:08 - 24-Jun-26
Unknown* 0 $176.92 OTC Trade
 16:49:07 - 24-Jun-26
Unknown* 0 $176.92 OTC Trade
 16:49:07 - 24-Jun-26
Unknown* 0 $176.92 OTC Trade
 16:49:06 - 24-Jun-26
Unknown* 0 $176.51 SI Trade
 16:44:24 - 24-Jun-26
Unknown* 0 $172.74 OTC Trade
 14:37:20 - 24-Jun-26
Unknown* 0 $172.14 SI Trade
 17:21:53 - 23-Jun-26
Unknown* 0 $173.29 SI Trade
 16:49:48 - 23-Jun-26
Unknown* 0 $171.04 OTC Trade
 16:12:46 - 23-Jun-26
Unknown* 0 $171.04 OTC Trade
 16:11:38 - 23-Jun-26
Unknown* 0 $168.52 SI Trade
 16:07:56 - 23-Jun-26
Unknown* 0 $170.44 SI Trade
 15:19:34 - 23-Jun-26
Unknown* 0 $170.00 SI Trade
 14:43:34 - 23-Jun-26
Unknown* 2 $170.20 SI Trade
 14:43:25 - 23-Jun-26
Unknown* 2 $170.16 SI Trade
 14:42:40 - 23-Jun-26
Unknown* 2 $170.16 SI Trade
 14:42:38 - 23-Jun-26
Unknown* 2 $170.16 SI Trade
 14:42:04 - 23-Jun-26
Unknown* 1 $170.00 SI Trade
 14:41:45 - 23-Jun-26
Unknown* 0 $167.06 SI Trade
 20:53:25 - 22-Jun-26
Unknown* 0 $167.39 SI Trade
 20:24:25 - 22-Jun-26
Unknown* 0 $167.66 OTC Trade
 19:51:11 - 22-Jun-26
Unknown* 0 $166.61 SI Trade
 19:30:57 - 22-Jun-26
Unknown* 0 $167.58 OTC Trade
 18:46:52 - 22-Jun-26
Unknown* 0 $167.58 OTC Trade
 18:46:52 - 22-Jun-26
Unknown* 0 $167.58 OTC Trade
 18:46:25 - 22-Jun-26
Unknown* 0 $167.58 OTC Trade
 18:46:25 - 22-Jun-26
Unknown* 1 $168.49 OTC Trade
 17:33:07 - 22-Jun-26
Unknown* 0 $168.90 SI Trade
 17:10:15 - 22-Jun-26
Unknown* 0 $169.64 SI Trade
 16:20:38 - 22-Jun-26
FTSE 100 Latest
Value10,497.29
Change24.84