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* 213 $101.27137 OTC Trade
 19:03:28 - 28-Apr-26
Unknown* 1 $99.26079 Currency Conversion
Negotiated Trade
 15:17:03 - 28-Apr-26
Unknown* 0 $101.45 SI Trade
 14:46:30 - 28-Apr-26
Unknown* 0 $101.70 SI Trade
 14:30:01 - 28-Apr-26
Unknown* 0 $101.15482 SI Trade
Currency Conversion
 20:22:15 - 27-Apr-26
Unknown* 0 $100.58 SI Trade
 18:41:04 - 27-Apr-26
Unknown* 1 $100.83155 Currency Conversion
Negotiated Trade
 18:10:12 - 27-Apr-26
Unknown* 0 $100.55 SI Trade
 16:39:27 - 27-Apr-26
Unknown* 2 $100.7927 OTC Trade
 16:09:40 - 27-Apr-26
Unknown* 313 $100.8316 OTC Trade
 15:46:48 - 27-Apr-26
Unknown* 0 $100.28 SI Trade
 15:33:44 - 27-Apr-26
Unknown* 100 $100.85 Negotiated Trade
 15:22:21 - 27-Apr-26
Unknown* 1 $101.61742 Currency Conversion
Negotiated Trade
 15:18:56 - 27-Apr-26
Unknown* 0 $101.92 SI Trade
 15:01:12 - 27-Apr-26
Unknown* 0 $103.04 SI Trade
 14:48:34 - 27-Apr-26
Unknown* 12 $102.60 OTC Trade
 14:42:28 - 27-Apr-26
Unknown* 0 $102.08 OTC Trade
 14:30:41 - 27-Apr-26
Unknown* 0 $102.08 OTC Trade
 14:30:41 - 27-Apr-26
Unknown* 18 $99.72 OTC Trade
 14:30:05 - 27-Apr-26
Unknown* 0 $104.00 SI Trade
 14:30:01 - 27-Apr-26
Unknown* 0 $102.01 SI Trade
 14:30:01 - 27-Apr-26
Unknown* 0 $101.00 SI Trade
 12:00:07 - 27-Apr-26
Unknown* 0 $102.64039 SI Trade
Currency Conversion
 07:12:04 - 27-Apr-26
Unknown* 20 $103.1573 OTC Trade
 20:59:38 - 24-Apr-26
Unknown* 100 $103.62 Negotiated Trade
 20:45:13 - 24-Apr-26
Unknown* 2 $103.6373 OTC Trade
 20:44:08 - 24-Apr-26
Unknown* 0 $103.88 SI Trade
 20:01:43 - 24-Apr-26
Unknown* 0 $103.56 SI Trade
 20:01:34 - 24-Apr-26
Unknown* 0 $103.33 SI Trade
 19:58:26 - 24-Apr-26
Unknown* 2 $102.31 SI Trade
 17:09:27 - 24-Apr-26
Unknown* 7 $103.58 SI Trade
 16:48:56 - 24-Apr-26
Unknown* 18 $103.58 SI Trade
 16:48:55 - 24-Apr-26
Unknown* 0 $102.70 SI Trade
 16:36:51 - 24-Apr-26
Unknown* 2 $102.56 SI Trade
 16:24:37 - 24-Apr-26
Unknown* 13 $101.46 SI Trade
 16:03:14 - 24-Apr-26
Unknown* 1 $102.05 SI Trade
 16:02:23 - 24-Apr-26
Unknown* 1 $102.75 SI Trade
 15:55:56 - 24-Apr-26
Unknown* 2 $102.70 SI Trade
 15:50:34 - 24-Apr-26
Unknown* 0 $101.95 SI Trade
 15:49:34 - 24-Apr-26
Unknown* 300 $100.4789 OTC Trade
 15:23:01 - 24-Apr-26
Unknown* 1 $100.91249 Currency Conversion
Negotiated Trade
 15:21:37 - 24-Apr-26
Unknown* 1 $100.02 OTC Trade
 14:53:05 - 24-Apr-26
Unknown* 0 $100.23 SI Trade
 14:35:16 - 24-Apr-26
Unknown* 0 $99.50 SI Trade
 14:30:00 - 24-Apr-26
Unknown* 0 $99.50 SI Trade
 14:30:00 - 24-Apr-26
Unknown* 29 $96.10 SI Trade
 09:05:35 - 24-Apr-26
Unknown* 4 $96.10 SI Trade
 09:02:13 - 24-Apr-26
Unknown* 5 $96.12 SI Trade
 09:02:12 - 24-Apr-26
Unknown* 5 $96.91 SI Trade
 09:02:05 - 24-Apr-26
Unknown* 5 $97.01 SI Trade
 09:02:04 - 24-Apr-26
Unknown* 0 $97.94661 SI Trade
Currency Conversion
 07:28:41 - 24-Apr-26
Unknown* 0 $96.98921 SI Trade
Currency Conversion
 20:34:12 - 23-Apr-26
Unknown* 0 $97.44 SI Trade
 20:33:15 - 23-Apr-26
Unknown* 3 $97.156 OTC Trade
 18:53:16 - 23-Apr-26
Unknown* 3 $97.16 SI Trade
 18:53:16 - 23-Apr-26
Unknown* 3 $97.16 SI Trade
 18:53:13 - 23-Apr-26
Unknown* 3 $97.40 SI Trade
 18:53:04 - 23-Apr-26
Unknown* 3 $97.40 SI Trade
 18:52:59 - 23-Apr-26
Unknown* 2 $97.28 SI Trade
 18:50:15 - 23-Apr-26
Unknown* 0 $97.60 SI Trade
 18:42:15 - 23-Apr-26
Unknown* 0 $99.66048 SI Trade
Currency Conversion
 17:55:54 - 23-Apr-26
Unknown* 0 $100.23365 SI Trade
Currency Conversion
 15:53:05 - 23-Apr-26
Unknown* 1 $99.36739 Currency Conversion
Negotiated Trade
 15:25:13 - 23-Apr-26
Unknown* 1 $101.06799 Currency Conversion
Negotiated Trade
 15:25:12 - 23-Apr-26
Unknown* 0 $101.00 OTC Trade
 15:20:52 - 23-Apr-26
Unknown* 100 $98.87 OTC Trade
 14:41:42 - 23-Apr-26
Unknown* 0 $100.57 SI Trade
 14:30:01 - 23-Apr-26
Unknown* 0 $100.57 SI Trade
 14:30:01 - 23-Apr-26
Unknown* 0 $100.57 SI Trade
 14:30:01 - 23-Apr-26
Unknown* 0 $99.21599 SI Trade
Currency Conversion
 12:23:13 - 23-Apr-26
Unknown* 0 $99.23938 SI Trade
Currency Conversion
 12:13:18 - 23-Apr-26
Unknown* 0 $99.23938 SI Trade
Currency Conversion
 12:13:18 - 23-Apr-26
Unknown* 1 $98.04 SI Trade
 12:05:43 - 23-Apr-26
Unknown* 0 $98.91186 SI Trade
Currency Conversion
 10:08:55 - 23-Apr-26
Unknown* 0 $99.00544 SI Trade
Currency Conversion
 09:41:40 - 23-Apr-26
Unknown* 1 $99.98 SI Trade
 09:00:21 - 23-Apr-26
Unknown* 2 $99.85 SI Trade
 18:54:19 - 22-Apr-26
Unknown* 0 $99.63 OTC Trade
 17:56:39 - 22-Apr-26
Unknown* 0 $99.03 SI Trade
 17:35:28 - 22-Apr-26
Unknown* 300 $100.2465 OTC Trade
 16:03:07 - 22-Apr-26
Unknown* 0 $100.36 SI Trade
 15:30:26 - 22-Apr-26
Unknown* 1 $101.16089 Currency Conversion
Negotiated Trade
 15:25:11 - 22-Apr-26
Unknown* 13 $101.16372 SI Trade
Currency Conversion
 15:15:58 - 22-Apr-26
Unknown* 0 $101.78 OTC Trade
 14:56:59 - 22-Apr-26
Unknown* 100 $102.30 OTC Trade
 14:39:56 - 22-Apr-26
Unknown* 0 $103.91 OTC Trade
 14:30:25 - 22-Apr-26
Unknown* 0 $103.91 OTC Trade
 14:30:24 - 22-Apr-26
Unknown* 0 $104.36 SI Trade
 12:00:00 - 22-Apr-26
Unknown* 0 $101.98 OTC Trade
 20:50:56 - 21-Apr-26
Unknown* 0 $102.19053 SI Trade
Currency Conversion
 20:04:57 - 21-Apr-26
Unknown* 0 $102.80104 SI Trade
Currency Conversion
 20:02:05 - 21-Apr-26
Unknown* 0 $102.08486 SI Trade
Currency Conversion
 20:01:16 - 21-Apr-26
Unknown* 0 $102.04964 SI Trade
Currency Conversion
 20:00:53 - 21-Apr-26
Unknown* 0 $102.95367 SI Trade
Currency Conversion
 20:00:53 - 21-Apr-26
Unknown* 0 $102.96541 SI Trade
Currency Conversion
 19:59:43 - 21-Apr-26
Unknown* 0 $102.02616 SI Trade
Currency Conversion
 19:59:43 - 21-Apr-26
Unknown* 0 $102.97715 SI Trade
Currency Conversion
 19:57:36 - 21-Apr-26
Unknown* 0 $102.17879 SI Trade
Currency Conversion
 19:57:11 - 21-Apr-26
Unknown* 0 $102.89497 SI Trade
Currency Conversion
 19:56:58 - 21-Apr-26
Unknown* 0 $102.13183 SI Trade
Currency Conversion
 19:56:41 - 21-Apr-26
Unknown* 0 $102.0471 SI Trade
Currency Conversion
 18:29:30 - 21-Apr-26
Unknown* 0 $102.9657 SI Trade
Currency Conversion
 18:29:30 - 21-Apr-26
Unknown* 0 $102.10598 SI Trade
Currency Conversion
 18:13:11 - 21-Apr-26
Unknown* 1 $101.88641 Currency Conversion
Negotiated Trade
 18:10:36 - 21-Apr-26
Unknown* 0 $105.8925 OTC Trade
 15:21:00 - 21-Apr-26
Unknown* 1 $106.72822 Currency Conversion
Negotiated Trade
 15:18:34 - 21-Apr-26
Unknown* 0 $105.85 SI Trade
 15:13:17 - 21-Apr-26
Unknown* 0 $106.48 OTC Trade
 15:13:14 - 21-Apr-26
Unknown* 0 $106.48 OTC Trade
 15:13:14 - 21-Apr-26
Unknown* 18 $105.7837 Negotiated Trade
OTC Trade
 15:08:01 - 21-Apr-26
Unknown* 0 $106.36 OTC Trade
 14:51:16 - 21-Apr-26
Unknown* 0 $106.36 OTC Trade
 14:51:16 - 21-Apr-26
Unknown* 0 $104.68513 SI Trade
Currency Conversion
 14:33:35 - 21-Apr-26
Unknown* 2 $103.57 SI Trade
 14:33:35 - 21-Apr-26
Unknown* 0 $106.31 OTC Trade
 14:30:27 - 21-Apr-26
Unknown* 20 $103.6455 OTC Trade
 20:36:12 - 20-Apr-26
Unknown* 3 $102.88794 SI Trade
Currency Conversion
 19:00:00 - 20-Apr-26
Unknown* 1 $102.97189 Currency Conversion
Negotiated Trade
 18:10:14 - 20-Apr-26
Unknown* 0 $104.00 OTC Trade
 15:26:44 - 20-Apr-26
Unknown* 0 $104.00 OTC Trade
 15:26:44 - 20-Apr-26
Unknown* 0 $103.90 SI Trade
 15:25:21 - 20-Apr-26
Unknown* 22 $104.05 OTC Trade
 15:25:19 - 20-Apr-26
Unknown* 1 $105.252 Currency Conversion
Negotiated Trade
 15:20:44 - 20-Apr-26
Unknown* 0 $104.13 OTC Trade
 15:06:06 - 20-Apr-26
Unknown* 0 $103.15 OTC Trade
 14:45:39 - 20-Apr-26
Unknown* 0 $102.73 OTC Trade
 14:42:44 - 20-Apr-26
Unknown* 0 $102.93 OTC Trade
 14:41:43 - 20-Apr-26
Unknown* 0 $102.20 OTC Trade
 14:31:04 - 20-Apr-26
Unknown* 0 $102.20 OTC Trade
 14:30:59 - 20-Apr-26
Unknown* 4 $102.435 OTC Trade
 14:30:05 - 20-Apr-26
Unknown* 0 $103.00 SI Trade
 14:30:00 - 20-Apr-26
Unknown* 0 $101.50 SI Trade
 14:30:00 - 20-Apr-26
Unknown* 0 $101.50 SI Trade
 14:30:00 - 20-Apr-26
Unknown* 8 $102.95 Negotiated Trade
OTC Trade
 14:30:00 - 20-Apr-26
Unknown* 0 $102.88 SI Trade
 14:11:37 - 20-Apr-26
Unknown* 1 $102.88 OTC Trade
 14:11:31 - 20-Apr-26
Unknown* 1 $102.88 SI Trade
 14:11:30 - 20-Apr-26
Unknown* 8 $103.57 OTC Trade
 20:11:01 - 17-Apr-26
Unknown* 0 $105.51 SI Trade
 18:18:01 - 17-Apr-26
Unknown* 0 $104.23 SI Trade
 18:15:24 - 17-Apr-26
Unknown* 5 $104.39 OTC Trade
 18:15:22 - 17-Apr-26
Unknown* 0 $105.83 SI Trade
 17:54:27 - 17-Apr-26
Unknown* 0 $104.92541 SI Trade
Currency Conversion
 17:05:23 - 17-Apr-26
Unknown* 0 $104.72 SI Trade
 16:23:51 - 17-Apr-26
Unknown* 10 $105.039 OTC Trade
 15:59:34 - 17-Apr-26
Unknown* 3 $104.80932 SI Trade
Currency Conversion
 15:56:36 - 17-Apr-26
Unknown* 2 $105.43 OTC Trade
 15:55:50 - 17-Apr-26
Unknown* 0 $105.69 SI Trade
 15:51:32 - 17-Apr-26
Unknown* 0 $106.01 SI Trade
 15:49:21 - 17-Apr-26
Unknown* 13 $105.55463 SI Trade
Currency Conversion
 15:46:14 - 17-Apr-26
Unknown* 0 $106.48 SI Trade
 15:44:44 - 17-Apr-26
Unknown* 0 $106.01 SI Trade
 15:41:07 - 17-Apr-26
Unknown* 1 $105.11 SI Trade
 15:28:39 - 17-Apr-26
Unknown* 1 $103.22003 Currency Conversion
Negotiated Trade
 15:17:41 - 17-Apr-26
Unknown* 8 $104.75 OTC Trade
 14:50:45 - 17-Apr-26
Unknown* 0 $102.58 SI Trade
 14:38:24 - 17-Apr-26
Unknown* 0 $102.95 SI Trade
 14:38:24 - 17-Apr-26
Unknown* 1 $101.57 SI Trade
 23:09:30 - 16-Apr-26
Unknown* 1 $101.57 SI Trade
 23:04:46 - 16-Apr-26
Unknown* 0 $99.06 SI Trade
 18:46:32 - 16-Apr-26
Unknown* 1 $98.00328 Currency Conversion
Negotiated Trade
 18:10:21 - 16-Apr-26
Unknown* 0 $98.75 SI Trade
 18:09:55 - 16-Apr-26
Unknown* 4 $98.48 SI Trade
 17:54:17 - 16-Apr-26
Unknown* 2 $98.50 SI Trade
 17:54:15 - 16-Apr-26
Unknown* 2 $98.48 SI Trade
 17:54:14 - 16-Apr-26
Unknown* 2 $98.50 SI Trade
 17:54:12 - 16-Apr-26
Unknown* 2 $98.48 SI Trade
 17:54:11 - 16-Apr-26
Unknown* 2 $98.50 SI Trade
 17:54:11 - 16-Apr-26
Unknown* 1 $99.91 SI Trade
 17:31:45 - 16-Apr-26
Unknown* 1 $99.79 OTC Trade
 17:27:33 - 16-Apr-26
Unknown* 0 $99.72552 SI Trade
Currency Conversion
 17:10:31 - 16-Apr-26
Unknown* 0 $99.71 SI Trade
 17:10:18 - 16-Apr-26
Unknown* 1 $99.53 SI Trade
 16:57:38 - 16-Apr-26
Unknown* 0 $100.23 SI Trade
 16:18:36 - 16-Apr-26
Unknown* 1 $100.2548 OTC Trade
 16:18:35 - 16-Apr-26
Unknown* 0 $100.11 SI Trade
 16:18:35 - 16-Apr-26
Unknown* 2 $100.1028 OTC Trade
 16:18:33 - 16-Apr-26
Unknown* 1 $99.27 OTC Trade
 15:30:12 - 16-Apr-26
Unknown* 1 $101.01816 Currency Conversion
Negotiated Trade
 15:24:06 - 16-Apr-26
Unknown* 0 $100.76 OTC Trade
 14:51:05 - 16-Apr-26
Unknown* 0 $100.76 OTC Trade
 14:51:05 - 16-Apr-26
Unknown* 0 $100.76 OTC Trade
 14:51:04 - 16-Apr-26
Unknown* 0 $100.76 OTC Trade
 14:51:04 - 16-Apr-26
Unknown* 1 $101.00 SI Trade
 22:05:43 - 15-Apr-26
Unknown* 0 $97.57 SI Trade
 22:05:43 - 15-Apr-26
Unknown* 0 $102.98669 SI Trade
Currency Conversion
 19:33:42 - 15-Apr-26
Unknown* 0 $103.47 OTC Trade
 18:44:27 - 15-Apr-26
Unknown* 0 $103.35 OTC Trade
 18:43:06 - 15-Apr-26
Unknown* 0 $103.41 OTC Trade
 18:40:03 - 15-Apr-26
Unknown* 0 $103.41 OTC Trade
 18:40:03 - 15-Apr-26
Unknown* 0 $103.36 OTC Trade
 18:18:36 - 15-Apr-26
Unknown* 0 $103.15 OTC Trade
 18:04:56 - 15-Apr-26
Unknown* 0 $103.15 OTC Trade
 18:02:35 - 15-Apr-26
Unknown* 0 $102.95 SI Trade
 17:07:49 - 15-Apr-26
Unknown* 11 $102.70 OTC Trade
 17:03:29 - 15-Apr-26
Unknown* 7 $102.21 OTC Trade
 16:01:53 - 15-Apr-26
Unknown* 10 $102.6952 OTC Trade
 15:45:13 - 15-Apr-26
Unknown* 1 $102.64859 Currency Conversion
Negotiated Trade
 15:23:12 - 15-Apr-26
Unknown* 1 $104.10652 Currency Conversion
Negotiated Trade
 15:23:11 - 15-Apr-26
Unknown* 0 $103.17 SI Trade
 15:19:25 - 15-Apr-26
FTSE 100 Latest
Value10,332.79
Change11.70