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!

Shake Shack Cl (0L5R) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 23 $55.45631 SI Trade
Currency Conversion
 20:11:53 - 30-Jun-26
Unknown* 1 $55.6215 Negotiated Trade
OTC Trade
 19:36:10 - 30-Jun-26
Unknown* 15 $55.7095 OTC Trade
 19:11:29 - 30-Jun-26
Unknown* 1 $55.22959 Currency Conversion
Negotiated Trade
 18:10:29 - 30-Jun-26
Unknown* 0 $55.53 SI Trade
 16:59:36 - 30-Jun-26
Unknown* 900 $54.84031 OTC Trade
 16:11:35 - 30-Jun-26
Unknown* 25 $54.90 OTC Trade
 16:11:35 - 30-Jun-26
Unknown* 0 $55.07 SI Trade
 15:47:55 - 30-Jun-26
Unknown* 7 $55.02 SI Trade
 15:46:24 - 30-Jun-26
Unknown* 0 $54.99 SI Trade
 15:33:38 - 30-Jun-26
Unknown* 0 $54.57582 SI Trade
Currency Conversion
 15:30:07 - 30-Jun-26
Unknown* 1 $54.83285 Currency Conversion
Negotiated Trade
 15:19:32 - 30-Jun-26
Unknown* 0 $55.04 SI Trade
 14:53:17 - 30-Jun-26
Unknown* 0 $55.6247 SI Trade
Currency Conversion
 14:52:57 - 30-Jun-26
Unknown* 0 $55.32 OTC Trade
 14:38:55 - 30-Jun-26
Unknown* 0 $55.33 OTC Trade
 14:37:58 - 30-Jun-26
Unknown* 1 $54.90693 OTC Trade
 14:31:00 - 30-Jun-26
Unknown* 1 $54.70 SI Trade
 23:57:52 - 29-Jun-26
Unknown* 0 $54.80 SI Trade
 21:32:39 - 29-Jun-26
Unknown* 0 $54.87 OTC Trade
 20:42:20 - 29-Jun-26
Unknown* 0 $54.60 SI Trade
 20:16:55 - 29-Jun-26
Unknown* 0 $54.65 SI Trade
 20:10:01 - 29-Jun-26
Unknown* 0 $55.12306 SI Trade
Currency Conversion
 19:53:09 - 29-Jun-26
Unknown* 1 $55.00 SI Trade
 19:48:15 - 29-Jun-26
Unknown* 0 $54.79 SI Trade
 18:09:25 - 29-Jun-26
Unknown* 0 $54.79 OTC Trade
 17:41:23 - 29-Jun-26
Unknown* 1 $54.82 SI Trade
 17:38:21 - 29-Jun-26
Unknown* 50 $54.645 OTC Trade
 17:35:26 - 29-Jun-26
Unknown* 30 $54.645 OTC Trade
 17:35:26 - 29-Jun-26
Unknown* 32 $55.13707 OTC Trade
 17:03:25 - 29-Jun-26
Unknown* 0 $55.12 SI Trade
 16:43:37 - 29-Jun-26
Unknown* 75 $55.2324 OTC Trade
 16:43:36 - 29-Jun-26
Unknown* 357 $55.3365 OTC Trade
 16:36:43 - 29-Jun-26
Unknown* 0 $56.42 SI Trade
 15:55:06 - 29-Jun-26
Unknown* 0 $55.95821 SI Trade
Currency Conversion
 15:39:10 - 29-Jun-26
Unknown* 1 $55.98 SI Trade
 15:33:18 - 29-Jun-26
Unknown* 0 $55.22 SI Trade
 15:17:55 - 29-Jun-26
Unknown* 7 $55.29 OTC Trade
 15:09:41 - 29-Jun-26
Unknown* 8 $55.43504 OTC Trade
 15:00:55 - 29-Jun-26
Unknown* 0 $55.72 OTC Trade
 14:41:17 - 29-Jun-26
Unknown* 0 $55.14 SI Trade
 14:36:35 - 29-Jun-26
Unknown* 0 $54.69445 SI Trade
Currency Conversion
 14:34:28 - 29-Jun-26
Unknown* 4 $55.50 SI Trade
 14:33:38 - 29-Jun-26
Unknown* 0 $55.95 SI Trade
 14:32:54 - 29-Jun-26
Unknown* 0 $55.90 OTC Trade
 14:30:21 - 29-Jun-26
Unknown* 3 $56.03226 OTC Trade
 14:30:06 - 29-Jun-26
Unknown* 0 $56.01 SI Trade
 14:30:01 - 29-Jun-26
Unknown* 0 $56.01 SI Trade
 14:30:01 - 29-Jun-26
Unknown* 0 $55.50 SI Trade
 14:30:01 - 29-Jun-26
Unknown* 0 $56.01 SI Trade
 14:30:01 - 29-Jun-26
Unknown* 0 $56.01 SI Trade
 14:30:01 - 29-Jun-26
Unknown* 0 $56.01 SI Trade
 14:30:01 - 29-Jun-26
Unknown* 0 $56.01 SI Trade
 14:30:01 - 29-Jun-26
Unknown* 3 $57.08534 SI Trade
Currency Conversion
 13:04:55 - 29-Jun-26
Unknown* 0 $56.5047 SI Trade
Currency Conversion
 13:04:47 - 29-Jun-26
Unknown* 0 $56.75 SI Trade
 00:21:56 - 27-Jun-26
Unknown* 3 $56.49196 OTC Trade
 20:53:54 - 26-Jun-26
Unknown* 0 $56.45 OTC Trade
 20:10:39 - 26-Jun-26
Unknown* 0 $56.44 OTC Trade
 20:07:40 - 26-Jun-26
Unknown* 0 $56.43 OTC Trade
 20:06:40 - 26-Jun-26
Unknown* 0 $56.39 SI Trade
 19:47:21 - 26-Jun-26
Unknown* 3 $56.102 OTC Trade
 18:30:24 - 26-Jun-26
Unknown* 1 $56.1877 Currency Conversion
Negotiated Trade
 18:10:23 - 26-Jun-26
Unknown* 10 $56.52 OTC Trade
 17:22:27 - 26-Jun-26
Unknown* 12 $56.13 OTC Trade
 16:59:04 - 26-Jun-26
Unknown* 0 $55.05674 SI Trade
Currency Conversion
 16:09:17 - 26-Jun-26
Unknown* 0 $55.61 OTC Trade
 15:58:28 - 26-Jun-26
Unknown* 0 $55.61 OTC Trade
 15:58:27 - 26-Jun-26
Unknown* 0 $55.70 SI Trade
 15:54:41 - 26-Jun-26
Unknown* 200 $55.06246 Currency Conversion
Negotiated Trade
 15:39:41 - 26-Jun-26
Unknown* 300 $55.09578 Currency Conversion
Negotiated Trade
 15:38:20 - 26-Jun-26
Unknown* 1 $54.94638 Currency Conversion
Negotiated Trade
 15:18:26 - 26-Jun-26
Unknown* 0 $55.99 SI Trade
 14:30:01 - 26-Jun-26
Unknown* 1 $54.56 SI Trade
 12:12:40 - 26-Jun-26
Unknown* 1 $55.60 SI Trade
 12:12:40 - 26-Jun-26
Unknown* 100 $55.00 OTC Trade
 00:54:44 - 26-Jun-26
Unknown* 900 $55.00 OTC Trade
 00:54:44 - 26-Jun-26
Unknown* 0 $54.41 OTC Trade
 20:23:01 - 25-Jun-26
Unknown* 12 $54.60 SI Trade
 20:09:25 - 25-Jun-26
Unknown* 0 $54.61 SI Trade
 19:56:16 - 25-Jun-26
Unknown* 0 $54.66 SI Trade
 19:45:41 - 25-Jun-26
Unknown* 0 $54.59 SI Trade
 19:45:28 - 25-Jun-26
Unknown* 30 $54.914 OTC Trade
 18:41:28 - 25-Jun-26
Unknown* 3 $54.87 OTC Trade
 18:09:42 - 25-Jun-26
Unknown* 3 $55.61 SI Trade
 15:31:15 - 25-Jun-26
Unknown* 2 $55.50 SI Trade
 15:29:04 - 25-Jun-26
Unknown* 5 $55.5645 OTC Trade
 15:08:53 - 25-Jun-26
Unknown* 5 $55.575 OTC Trade
 15:08:44 - 25-Jun-26
Unknown* 0 $55.35 OTC Trade
 15:06:59 - 25-Jun-26
Unknown* 87 $55.50 OTC Trade
 14:42:26 - 25-Jun-26
Unknown* 2 $55.37724 OTC Trade
 14:30:53 - 25-Jun-26
Unknown* 0 $54.85 SI Trade
 14:30:01 - 25-Jun-26
Unknown* 6 $54.85 SI Trade
 14:30:01 - 25-Jun-26
Unknown* 160 $55.00 OTC Trade
 13:46:16 - 25-Jun-26
Unknown* 0 $55.60 SI Trade
 12:00:15 - 25-Jun-26
Unknown* 10 $54.653 OTC Trade
 20:43:48 - 24-Jun-26
Unknown* 10 $54.651 OTC Trade
 20:43:48 - 24-Jun-26
Unknown* 1 $54.79 SI Trade
 20:41:25 - 24-Jun-26
Unknown* 1 $55.32 OTC Trade
 19:15:08 - 24-Jun-26
Unknown* 100 $54.902 OTC Trade
 18:53:07 - 24-Jun-26
Unknown* 200 $54.91 OTC Trade
 18:53:07 - 24-Jun-26
Unknown* 200 $54.911 OTC Trade
 18:53:07 - 24-Jun-26
Unknown* 200 $54.902 OTC Trade
 18:53:07 - 24-Jun-26
Unknown* 0 $54.87 SI Trade
 18:28:07 - 24-Jun-26
Unknown* 1 $55.10 OTC Trade
 18:13:38 - 24-Jun-26
Unknown* 2 $55.30 OTC Trade
 17:55:16 - 24-Jun-26
Unknown* 100 $55.4398 OTC Trade
 17:34:46 - 24-Jun-26
Unknown* 10 $55.29 SI Trade
 17:05:13 - 24-Jun-26
Unknown* 17 $55.62 OTC Trade
 16:45:21 - 24-Jun-26
Unknown* 0 $56.02 SI Trade
 16:20:36 - 24-Jun-26
Unknown* 7 $55.7268 OTC Trade
 16:16:15 - 24-Jun-26
Unknown* 0 $55.60 SI Trade
 16:03:05 - 24-Jun-26
Unknown* 0 $55.23 SI Trade
 15:53:05 - 24-Jun-26
Unknown* 1 $55.49 OTC Trade
 15:30:53 - 24-Jun-26
Unknown* 11 $55.2029 Currency Conversion
Negotiated Trade
 15:21:13 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 1 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 1 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 3 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 3 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 1 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 1 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 0 $55.26 OTC Trade
 15:10:42 - 24-Jun-26
Unknown* 100 $55.2388 OTC Trade
 15:07:01 - 24-Jun-26
Unknown* 100 $55.0378 OTC Trade
 15:05:15 - 24-Jun-26
Unknown* 7 $55.03 OTC Trade
 15:00:05 - 24-Jun-26
Unknown* 24 $54.96 OTC Trade
 14:54:36 - 24-Jun-26
Unknown* 0 $55.09 OTC Trade
 14:53:06 - 24-Jun-26
Unknown* 0 $55.09 OTC Trade
 14:53:06 - 24-Jun-26
Unknown* 1 $55.0099 OTC Trade
 14:52:34 - 24-Jun-26
Unknown* 100 $55.04692 OTC Trade
 14:52:34 - 24-Jun-26
Unknown* 1 $55.02 OTC Trade
 14:45:58 - 24-Jun-26
Unknown* 30 $54.5423 OTC Trade
 14:31:21 - 24-Jun-26
Unknown* 3 $54.38658 OTC Trade
 14:30:55 - 24-Jun-26
Unknown* 1 $54.38658 OTC Trade
 14:30:55 - 24-Jun-26
Unknown* 1 $53.71 OTC Trade
 14:30:26 - 24-Jun-26
Unknown* 0 $54.99 SI Trade
 14:30:18 - 24-Jun-26
Unknown* 0 $53.43 SI Trade
 14:30:07 - 24-Jun-26
Unknown* 0 $54.99 SI Trade
 14:30:07 - 24-Jun-26
Unknown* 2 $53.43 SI Trade
 14:30:07 - 24-Jun-26
Unknown* 0 $54.96 SI Trade
 09:16:06 - 24-Jun-26
Unknown* 0 $54.46717 SI Trade
Currency Conversion
 07:00:44 - 24-Jun-26
Unknown* 0 $54.26 SI Trade
 20:59:23 - 23-Jun-26
Unknown* 10 $53.985 OTC Trade
 20:56:31 - 23-Jun-26
Unknown* 0 $53.75 SI Trade
 19:36:28 - 23-Jun-26
Unknown* 4 $54.01 SI Trade
 19:01:43 - 23-Jun-26
Unknown* 10 $53.96 OTC Trade
 18:59:49 - 23-Jun-26
Unknown* 10 $53.9312 OTC Trade
 18:59:40 - 23-Jun-26
Unknown* 12 $54.02 SI Trade
 18:53:34 - 23-Jun-26
Unknown* 11 $53.99 OTC Trade
 18:30:53 - 23-Jun-26
Unknown* 0 $54.00 SI Trade
 18:17:47 - 23-Jun-26
Unknown* 0 $54.02 SI Trade
 18:16:43 - 23-Jun-26
Unknown* 1 $53.91 SI Trade
 18:05:14 - 23-Jun-26
Unknown* 0 $54.41 OTC Trade
 17:36:17 - 23-Jun-26
Unknown* 2 $54.72 SI Trade
 17:10:00 - 23-Jun-26
Unknown* 2 $54.76 OTC Trade
 17:08:38 - 23-Jun-26
Unknown* 12 $54.65 SI Trade
 16:58:34 - 23-Jun-26
Unknown* 10 $54.5414 OTC Trade
 16:54:55 - 23-Jun-26
Unknown* 180 $54.525 OTC Trade
 16:49:51 - 23-Jun-26
Unknown* 600 $54.525 OTC Trade
 16:49:51 - 23-Jun-26
Unknown* 100 $54.5048 OTC Trade
 16:48:40 - 23-Jun-26
Unknown* 100 $54.5052 OTC Trade
 16:48:27 - 23-Jun-26
Unknown* 50 $54.64 OTC Trade
 16:28:41 - 23-Jun-26
Unknown* 1 $54.96 SI Trade
 16:25:39 - 23-Jun-26
Unknown* 5 $55.30 OTC Trade
 16:19:24 - 23-Jun-26
Unknown* 0 $55.30 OTC Trade
 15:59:15 - 23-Jun-26
Unknown* 0 $55.30 OTC Trade
 15:59:15 - 23-Jun-26
Unknown* 0 $55.30 OTC Trade
 15:59:15 - 23-Jun-26
Unknown* 2 $55.47 OTC Trade
 15:50:00 - 23-Jun-26
Unknown* 300 $55.3992 OTC Trade
 15:10:36 - 23-Jun-26
Unknown* 600 $55.3682 OTC Trade
 15:04:41 - 23-Jun-26
Unknown* 300 $55.6907 OTC Trade
 14:51:24 - 23-Jun-26
Unknown* 300 $55.6124 OTC Trade
 14:48:09 - 23-Jun-26
Unknown* 250 $55.7037 OTC Trade
 14:46:46 - 23-Jun-26
Unknown* 300 $55.7563 OTC Trade
 14:45:35 - 23-Jun-26
Unknown* 300 $56.0817 OTC Trade
 14:43:51 - 23-Jun-26
Unknown* 16 $55.14 OTC Trade
 14:30:22 - 23-Jun-26
Unknown* 2 $55.12708 OTC Trade
 14:30:07 - 23-Jun-26
Unknown* 0 $55.14 OTC Trade
 14:30:02 - 23-Jun-26
Unknown* 0 $55.51855 SI Trade
Currency Conversion
 12:13:00 - 23-Jun-26
Unknown* 0 $55.90703 SI Trade
Currency Conversion
 10:01:16 - 23-Jun-26
Unknown* 10 $54.55 SI Trade
 09:00:07 - 23-Jun-26
Unknown* 0 $55.81 SI Trade
 20:54:50 - 22-Jun-26
Unknown* 100 $55.728 OTC Trade
 20:52:58 - 22-Jun-26
Unknown* 13 $55.6612 OTC Trade
 20:37:23 - 22-Jun-26
Unknown* 1 $55.67 SI Trade
 20:22:19 - 22-Jun-26
Unknown* 20 $55.675 OTC Trade
 20:21:02 - 22-Jun-26
FTSE 100 Latest
Value10,474.51
Change-22.61