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!

Ventas Reit Ord (0LO4) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $81.00 SI Trade
 17:52:25 - 06-Feb-26
Unknown* 3 $81.2299 Cross
OTC Trade
 16:48:47 - 06-Feb-26
Unknown* 20 $81.4225 OTC Trade
 16:01:32 - 06-Feb-26
Unknown* 2 $81.255 OTC Trade
 15:57:03 - 06-Feb-26
Unknown* 16 $81.188 OTC Trade
 15:39:11 - 06-Feb-26
Unknown* 10 $81.16 OTC Trade
 15:31:42 - 06-Feb-26
Unknown* 0 $81.03 SI Trade
 15:17:46 - 06-Feb-26
Unknown* 1 $81.18406 Currency Conversion
Negotiated Trade
 15:13:28 - 06-Feb-26
Unknown* 0 $81.15 OTC Trade
 14:59:52 - 06-Feb-26
Unknown* 0 $81.09 OTC Trade
 14:57:57 - 06-Feb-26
Unknown* 0 $80.80 OTC Trade
 14:53:04 - 06-Feb-26
Unknown* 0 $80.91 OTC Trade
 14:52:41 - 06-Feb-26
Unknown* 0 $80.99 OTC Trade
 14:52:37 - 06-Feb-26
Unknown* 0 $81.14 SI Trade
 14:48:18 - 06-Feb-26
Unknown* 0 $81.22 SI Trade
 14:48:05 - 06-Feb-26
Unknown* 3 $81.0266 Cross
OTC Trade
 14:46:22 - 06-Feb-26
Unknown* 0 $80.43 OTC Trade
 14:36:23 - 06-Feb-26
Unknown* 0 $80.43 OTC Trade
 14:36:19 - 06-Feb-26
Unknown* 28 $80.058 OTC Trade
 14:34:21 - 06-Feb-26
Unknown* 0 $80.34 OTC Trade
 14:31:54 - 06-Feb-26
Unknown* 0 $80.94 OTC Trade
 14:31:54 - 06-Feb-26
Unknown* 3 $80.94 OTC Trade
 14:31:54 - 06-Feb-26
Unknown* 4 $80.6084 OTC Trade
 14:31:53 - 06-Feb-26
Unknown* 3 $80.82 Cross
OTC Trade
 14:31:52 - 06-Feb-26
Unknown* 1 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $80.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 8 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $81.00 SI Trade
 14:31:52 - 06-Feb-26
Unknown* 0 $82.74 SI Trade
 14:29:52 - 06-Feb-26
Unknown* 0 $82.74 SI Trade
 14:29:52 - 06-Feb-26
Unknown* 3 $82.85 OTC Trade
 01:44:49 - 06-Feb-26
Unknown* 7 $82.85 OTC Trade
 01:44:49 - 06-Feb-26
Unknown* 0 $80.25 SI Trade
 00:45:28 - 06-Feb-26
Unknown* 0 $80.54 SI Trade
 22:52:32 - 05-Feb-26
Unknown* 18 $80.54 SI Trade
 22:52:32 - 05-Feb-26
Unknown* 2 $80.05 SI Trade
 21:59:05 - 05-Feb-26
Unknown* 2 $80.05 OTC Trade
 21:59:05 - 05-Feb-26
Unknown* 2 $80.05 SI Trade
 21:57:06 - 05-Feb-26
Unknown* 2 $80.05 OTC Trade
 21:57:06 - 05-Feb-26
Unknown* 2 $80.06 SI Trade
 21:55:22 - 05-Feb-26
Unknown* 2 $80.06 OTC Trade
 21:55:22 - 05-Feb-26
Unknown* 2 $80.06 SI Trade
 21:54:21 - 05-Feb-26
Unknown* 2 $80.06 OTC Trade
 21:54:21 - 05-Feb-26
Unknown* 3 $80.09 SI Trade
 21:53:37 - 05-Feb-26
Unknown* 2 $80.09 OTC Trade
 21:53:37 - 05-Feb-26
Unknown* 18 $79.788 OTC Trade
 20:59:38 - 05-Feb-26
Unknown* 15 $79.875 OTC Trade
 20:58:52 - 05-Feb-26
Unknown* 38 $79.71 OTC Trade
 20:55:35 - 05-Feb-26
Unknown* 38 $79.705 OTC Trade
 20:55:34 - 05-Feb-26
Unknown* 46 $79.684 OTC Trade
 20:55:21 - 05-Feb-26
Unknown* 1 $79.70 SI Trade
 20:55:20 - 05-Feb-26
Unknown* 0 $79.78 OTC Trade
 20:54:21 - 05-Feb-26
Unknown* 11 $79.79 OTC Trade
 20:54:21 - 05-Feb-26
Unknown* 0 $79.81 OTC Trade
 20:53:02 - 05-Feb-26
Unknown* 38 $79.82 OTC Trade
 20:53:02 - 05-Feb-26
Unknown* 0 $79.84 OTC Trade
 20:52:32 - 05-Feb-26
Unknown* 184 $80.012 OTC Trade
 20:35:13 - 05-Feb-26
Unknown* 0 $79.93 SI Trade
 20:05:33 - 05-Feb-26
Unknown* 0 $80.06 SI Trade
 19:53:30 - 05-Feb-26
Unknown* 0 $79.87 SI Trade
 19:08:21 - 05-Feb-26
Unknown* 0 $79.87 SI Trade
 19:08:20 - 05-Feb-26
Unknown* 10 $79.845 OTC Trade
 19:08:19 - 05-Feb-26
Unknown* 20 $79.71 OTC Trade
 19:05:06 - 05-Feb-26
Unknown* 0 $79.56 SI Trade
 18:55:11 - 05-Feb-26
Unknown* 0 $79.63 SI Trade
 18:40:17 - 05-Feb-26
Unknown* 0 $79.54 OTC Trade
 18:37:48 - 05-Feb-26
Unknown* 0 $79.57 OTC Trade
 18:09:36 - 05-Feb-26
Unknown* 0 $79.72 SI Trade
 18:05:17 - 05-Feb-26
Unknown* 0 $79.74 SI Trade
 17:39:59 - 05-Feb-26
Unknown* 1 $79.734 OTC Trade
 17:39:59 - 05-Feb-26
Unknown* 1 $79.76 SI Trade
 17:39:59 - 05-Feb-26
Unknown* 0 $79.76 SI Trade
 17:39:58 - 05-Feb-26
Unknown* 5 $79.7149 OTC Trade
 17:24:32 - 05-Feb-26
Unknown* 0 $79.57 OTC Trade
 16:55:28 - 05-Feb-26
Unknown* 1 $79.56 OTC Trade
 16:55:27 - 05-Feb-26
Unknown* 0 $79.58 OTC Trade
 16:55:26 - 05-Feb-26
Unknown* 1,637 $79.84 SI Trade
 16:47:07 - 05-Feb-26
Unknown* -1,637 $0.00 SI Trade
Correction
 16:47:07 - 05-Feb-26
Unknown* 1,637 $0.00 SI Trade
 16:47:07 - 05-Feb-26
Unknown* 166 $79.245 OTC Trade
 16:17:12 - 05-Feb-26
Unknown* 0 $79.30 SI Trade
 16:16:38 - 05-Feb-26
Unknown* 15 $79.052 OTC Trade
 16:07:42 - 05-Feb-26
Unknown* 0 $78.7838 OTC Trade
 15:51:03 - 05-Feb-26
Unknown* 0 $78.81 OTC Trade
 15:51:03 - 05-Feb-26
Unknown* 100 $78.636 OTC Trade
 15:44:07 - 05-Feb-26
Unknown* 7 $78.8783 Currency Conversion
Negotiated Trade
 15:18:44 - 05-Feb-26
Unknown* 0 $77.67 SI Trade
 15:07:08 - 05-Feb-26
Unknown* 0 $77.79 SI Trade
 15:05:40 - 05-Feb-26
Unknown* 0 $77.75 OTC Trade
 14:49:41 - 05-Feb-26
Unknown* 0 $77.84 OTC Trade
 14:48:43 - 05-Feb-26
Unknown* 0 $77.55 SI Trade
 14:39:27 - 05-Feb-26
Unknown* 1 $77.87 Cross
OTC Trade
 14:33:56 - 05-Feb-26
Unknown* 10 $77.72 OTC Trade
 14:33:09 - 05-Feb-26
Unknown* 0 $78.73 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $77.31 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $78.73 SI Trade
 14:30:01 - 05-Feb-26
Unknown* 0 $76.59 OTC Trade
 14:29:16 - 05-Feb-26
Unknown* 0 $77.74 SI Trade
 20:43:43 - 04-Feb-26
Unknown* 0 $77.75 SI Trade
 20:29:28 - 04-Feb-26
Unknown* 14 $77.88 OTC Trade
 19:51:05 - 04-Feb-26
Unknown* 1 $78.0471 Cross
OTC Trade
 19:41:41 - 04-Feb-26
Unknown* 1 $77.45981 Currency Conversion
Negotiated Trade
 18:10:17 - 04-Feb-26
Unknown* 42 $77.7554 OTC Trade
 17:23:41 - 04-Feb-26
Unknown* 110 $77.56 OTC Trade
 16:14:30 - 04-Feb-26
Unknown* 0 $77.51 SI Trade
 16:03:43 - 04-Feb-26
Unknown* 3 $77.6415 Cross
OTC Trade
 15:49:36 - 04-Feb-26
Unknown* 2 $77.5985 Cross
OTC Trade
 15:48:18 - 04-Feb-26
Unknown* 1 $77.98 SI Trade
 15:29:27 - 04-Feb-26
Unknown* 7 $78.33544 Currency Conversion
Negotiated Trade
 15:18:43 - 04-Feb-26
Unknown* 0 $77.82 OTC Trade
 14:55:08 - 04-Feb-26
Unknown* 0 $77.78 OTC Trade
 14:36:58 - 04-Feb-26
Unknown* 0 $77.76 OTC Trade
 14:30:53 - 04-Feb-26
Unknown* 0 $78.66 OTC Trade
 14:30:44 - 04-Feb-26
Unknown* 0 $78.66 OTC Trade
 14:30:44 - 04-Feb-26
Unknown* 0 $76.44 SI Trade
 14:30:03 - 04-Feb-26
Unknown* 0 $76.44 SI Trade
 14:30:03 - 04-Feb-26
Unknown* 0 $76.44 SI Trade
 14:30:02 - 04-Feb-26
Unknown* 0 $76.82 OTC Trade
 18:02:09 - 03-Feb-26
Unknown* 1 $76.7601 Cross
OTC Trade
 17:58:43 - 03-Feb-26
Unknown* 3 $75.99 SI Trade
 17:09:38 - 03-Feb-26
Unknown* 10 $75.905 OTC Trade
 16:29:12 - 03-Feb-26
Unknown* 119 $76.085 SI Trade
 16:17:38 - 03-Feb-26
Unknown* 28 $76.97974 Currency Conversion
Negotiated Trade
 15:23:41 - 03-Feb-26
Unknown* 0 $77.04 SI Trade
 15:11:43 - 03-Feb-26
Unknown* 0 $76.95 SI Trade
 14:47:25 - 03-Feb-26
Unknown* 0 $77.55 SI Trade
 14:30:52 - 03-Feb-26
Unknown* 0 $77.50 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $77.50 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $77.50 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $77.50 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $77.50 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $77.50 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 0 $77.50 SI Trade
 14:30:01 - 03-Feb-26
Unknown* 2 $76.30 SI Trade
 14:28:30 - 03-Feb-26
Unknown* 0 $76.30 SI Trade
 14:28:30 - 03-Feb-26
Unknown* 3 $76.55 OTC Trade
 14:28:30 - 03-Feb-26
Unknown* 2 $77.4743 Cross
OTC Trade
 19:50:43 - 02-Feb-26
Unknown* 10 $77.525 OTC Trade
 18:51:17 - 02-Feb-26
Unknown* 1 $78.02507 Currency Conversion
Negotiated Trade
 18:10:08 - 02-Feb-26
Unknown* 0 $78.15 SI Trade
 17:31:27 - 02-Feb-26
Unknown* 38 $78.1757 OTC Trade
 17:08:53 - 02-Feb-26
Unknown* 0 $77.95 SI Trade
 16:36:30 - 02-Feb-26
Unknown* 0 $78.20 SI Trade
 15:55:26 - 02-Feb-26
Unknown* 6 $77.91 SI Trade
 15:30:10 - 02-Feb-26
Unknown* 2 $77.91 SI Trade
 15:30:10 - 02-Feb-26
Unknown* 0 $77.94 SI Trade
 15:28:36 - 02-Feb-26
Unknown* 0 $77.94 SI Trade
 15:28:36 - 02-Feb-26
Unknown* 0 $78.04 SI Trade
 15:27:08 - 02-Feb-26
Unknown* 1 $77.75079 Currency Conversion
Negotiated Trade
 15:25:17 - 02-Feb-26
Unknown* 5 $78.64129 Currency Conversion
Negotiated Trade
 15:25:17 - 02-Feb-26
Unknown* 0 $78.06 SI Trade
 15:20:53 - 02-Feb-26
Unknown* 0 $78.14 SI Trade
 15:16:31 - 02-Feb-26
Unknown* 0 $78.26 SI Trade
 15:16:01 - 02-Feb-26
Unknown* 0 $78.40 SI Trade
 15:14:02 - 02-Feb-26
Unknown* 0 $78.38 SI Trade
 15:13:45 - 02-Feb-26
Unknown* 5 $78.0213 OTC Trade
 15:07:08 - 02-Feb-26
Unknown* 0 $78.24 SI Trade
 14:34:07 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:33:27 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 2 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 2 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $78.00 SI Trade
 14:30:01 - 02-Feb-26
Unknown* 0 $77.22 OTC Trade
 13:52:45 - 02-Feb-26
Unknown* 0 $78.19 OTC Trade
 13:52:45 - 02-Feb-26
Unknown* 0 $77.61 OTC Trade
 20:50:51 - 30-Jan-26
Unknown* 3 $77.625 OTC Trade
 20:50:51 - 30-Jan-26
Unknown* 0 $77.18 SI Trade
 19:48:34 - 30-Jan-26
Unknown* 1 $76.27384 Currency Conversion
Negotiated Trade
 18:10:26 - 30-Jan-26
Unknown* 0 $76.52 SI Trade
 16:29:17 - 30-Jan-26
Unknown* 0 $76.52 SI Trade
 16:29:17 - 30-Jan-26
Unknown* 3 $76.50 OTC Trade
 15:51:25 - 30-Jan-26
Unknown* 4 $76.48 OTC Trade
 15:46:32 - 30-Jan-26
Unknown* 57 $77.03026 Currency Conversion
Negotiated Trade
 15:18:57 - 30-Jan-26
Unknown* 0 $76.65 OTC Trade
 15:06:09 - 30-Jan-26
Unknown* 3 $76.58 OTC Trade
 14:56:19 - 30-Jan-26
Unknown* 0 $76.72 OTC Trade
 14:35:36 - 30-Jan-26
Unknown* 0 $77.48 SI Trade
 14:30:01 - 30-Jan-26
Unknown* 0 $77.48 SI Trade
 14:30:01 - 30-Jan-26
Unknown* 1 $76.27 SI Trade
 14:30:01 - 30-Jan-26
Unknown* 2 $76.27 SI Trade
 14:30:01 - 30-Jan-26
Unknown* 3 $76.27 SI Trade
 14:30:01 - 30-Jan-26
Unknown* 0 $77.48 SI Trade
 14:30:01 - 30-Jan-26
Unknown* 0 $77.48 SI Trade
 14:30:01 - 30-Jan-26
FTSE 100 Latest
Value10,369.75
Change60.53