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 $87.01 SI Trade
 17:59:32 - 03-Nov-26
Unknown* 0 $87.01 SI Trade
 17:59:22 - 03-Nov-26
Unknown* 7 $87.05 SI Trade
 17:55:08 - 03-Nov-26
Unknown* 0 $86.83 OTC Trade
 17:35:10 - 03-Nov-26
Unknown* 12 $87.0142 OTC Trade
 16:58:38 - 03-Nov-26
Unknown* 0 $87.12 SI Trade
 16:53:39 - 03-Nov-26
Unknown* 16 $87.17925 Currency Conversion
Negotiated Trade
 16:26:24 - 03-Nov-26
Unknown* 10 $87.148 OTC Trade
 15:59:50 - 03-Nov-26
Unknown* 0 $86.94 SI Trade
 15:47:10 - 03-Nov-26
Unknown* 1 $86.63673 Currency Conversion
Negotiated Trade
 15:11:49 - 03-Nov-26
Unknown* 0 $86.68 OTC Trade
 14:56:35 - 03-Nov-26
Unknown* 0 $86.68 OTC Trade
 14:56:35 - 03-Nov-26
Unknown* 0 $86.98 SI Trade
 14:33:34 - 03-Nov-26
Unknown* 0 $86.99 SI Trade
 14:30:01 - 03-Nov-26
Unknown* 0 $86.99 SI Trade
 14:30:01 - 03-Nov-26
Unknown* 0 $86.99 SI Trade
 14:30:01 - 03-Nov-26
Unknown* 0 $85.63 SI Trade
 14:30:01 - 03-Nov-26
Unknown* 0 $86.99 SI Trade
 14:30:01 - 03-Nov-26
Unknown* 0 $86.99 SI Trade
 14:30:01 - 03-Nov-26
Unknown* 1 $85.63 SI Trade
 14:30:01 - 03-Nov-26
Unknown* 0 $87.76 OTC Trade
 14:04:08 - 03-Nov-26
Unknown* 0 $86.92 OTC Trade
 20:44:26 - 02-Nov-26
Unknown* 12 $86.9112 OTC Trade
 20:44:26 - 02-Nov-26
Unknown* 0 $86.81 SI Trade
 20:33:06 - 02-Nov-26
Unknown* 0 $86.82 SI Trade
 20:18:02 - 02-Nov-26
Unknown* 0 $86.90 SI Trade
 20:06:22 - 02-Nov-26
Unknown* 0 $86.91 SI Trade
 19:51:42 - 02-Nov-26
Unknown* 0 $86.66 SI Trade
 19:15:44 - 02-Nov-26
Unknown* 0 $86.22 OTC Trade
 18:37:34 - 02-Nov-26
Unknown* 1 $86.23 OTC Trade
 18:37:25 - 02-Nov-26
Unknown* 368 $0.00 SI Trade
Negotiated Trade
 18:13:20 - 02-Nov-26
Unknown* 368 $0.00 SI Trade
 18:13:20 - 02-Nov-26
Unknown* 0 $86.03 OTC Trade
 17:58:19 - 02-Nov-26
Unknown* 0 $85.89 SI Trade
 17:44:08 - 02-Nov-26
Unknown* 0 $85.76 SI Trade
 17:11:46 - 02-Nov-26
Unknown* 2 $85.58 SI Trade
 17:07:37 - 02-Nov-26
Unknown* 1,718 $0.00 SI Trade
Negotiated Trade
 16:57:10 - 02-Nov-26
Unknown* 0 $85.56 SI Trade
 16:48:22 - 02-Nov-26
Unknown* 0 $85.70 SI Trade
 16:42:39 - 02-Nov-26
Unknown* 0 $85.42 SI Trade
 16:14:49 - 02-Nov-26
Unknown* 44 $84.885 SI Trade
 15:46:33 - 02-Nov-26
Unknown* 0 $85.10 SI Trade
 15:36:44 - 02-Nov-26
Unknown* 0 $85.11 SI Trade
 15:29:05 - 02-Nov-26
Unknown* 0 $85.11 SI Trade
 15:29:05 - 02-Nov-26
Unknown* 0 $85.19 SI Trade
 15:28:42 - 02-Nov-26
Unknown* 0 $85.04 SI Trade
 15:28:31 - 02-Nov-26
Unknown* 0 $84.82 OTC Trade
 15:28:13 - 02-Nov-26
Unknown* 54 $85.08 OTC Trade
 15:26:34 - 02-Nov-26
Unknown* 1 $84.94 SI Trade
 15:21:37 - 02-Nov-26
Unknown* 6 $85.4755 SI Trade
 15:17:07 - 02-Nov-26
Unknown* 5 $85.4758 SI Trade
 15:17:07 - 02-Nov-26
Unknown* 3 $85.4755 SI Trade
 15:17:07 - 02-Nov-26
Unknown* 39 $85.4745 SI Trade
 15:17:07 - 02-Nov-26
Unknown* 1 $85.30194 Currency Conversion
Negotiated Trade
 15:11:24 - 02-Nov-26
Unknown* 8 $85.2678 Currency Conversion
Negotiated Trade
 15:10:30 - 02-Nov-26
Unknown* 3 $85.227 SI Trade
 14:58:15 - 02-Nov-26
Unknown* 2 $85.2283 SI Trade
 14:58:15 - 02-Nov-26
Unknown* 2 $85.2211 SI Trade
 14:58:15 - 02-Nov-26
Unknown* 4 $85.2218 SI Trade
 14:58:15 - 02-Nov-26
Unknown* 4 $85.2084 SI Trade
 14:57:52 - 02-Nov-26
Unknown* 16 $85.1061 SI Trade
 14:57:13 - 02-Nov-26
Unknown* 0 $84.96 OTC Trade
 14:38:18 - 02-Nov-26
Unknown* 5 $83.01 OTC Trade
 14:30:13 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 9 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $83.83 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $83.83 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 0 $85.48 SI Trade
 14:30:01 - 02-Nov-26
Unknown* 120 $84.8229 SI Trade
Negotiated Trade
 14:14:26 - 02-Nov-26
Unknown* -120 $0.00 SI Trade
Correction
Negotiated Trade
 14:14:26 - 02-Nov-26
Unknown* 120 $0.00 SI Trade
Negotiated Trade
 14:14:26 - 02-Nov-26
Unknown* 210 $86.72 SI Trade
 09:20:03 - 02-Nov-26
Unknown* 210 $0.00 SI Trade
 09:20:03 - 02-Nov-26
Unknown* -210 $0.00 SI Trade
Correction
 09:20:03 - 02-Nov-26
Unknown* 0 $84.52 OTC Trade
 19:55:29 - 30-Oct-26
Unknown* 16 $84.78 SI Trade
 19:54:16 - 30-Oct-26
Unknown* 0 $84.66 OTC Trade
 19:47:22 - 30-Oct-26
Unknown* 0 $84.93 OTC Trade
 19:33:35 - 30-Oct-26
Unknown* 0 $84.91 OTC Trade
 19:32:19 - 30-Oct-26
Unknown* 1 $85.15 SI Trade
 19:22:52 - 30-Oct-26
Unknown* 0 $85.08 SI Trade
 17:54:58 - 30-Oct-26
Unknown* 5 $85.6613 OTC Trade
 17:15:31 - 30-Oct-26
Unknown* 0 $85.68 SI Trade
 16:59:24 - 30-Oct-26
Unknown* 3 $85.49 SI Trade
 16:56:33 - 30-Oct-26
Unknown* 0 $85.58 SI Trade
 16:50:06 - 30-Oct-26
Unknown* 0 $85.58 SI Trade
 16:47:37 - 30-Oct-26
Unknown* 32 $85.2022 SI Trade
 16:18:27 - 30-Oct-26
Unknown* 1 $85.19 OTC Trade
 16:16:53 - 30-Oct-26
Unknown* 0 $85.45 SI Trade
 16:11:51 - 30-Oct-26
Unknown* 3 $85.384 SI Trade
 16:11:38 - 30-Oct-26
Unknown* 3 $85.3868 SI Trade
 16:03:08 - 30-Oct-26
Unknown* 26 $85.4472 SI Trade
 15:56:12 - 30-Oct-26
Unknown* 0 $85.28 SI Trade
 15:44:18 - 30-Oct-26
Unknown* 14 $84.80 SI Trade
 15:37:11 - 30-Oct-26
Unknown* -14 $0.00 SI Trade
Correction
 15:37:11 - 30-Oct-26
Unknown* 14 $0.00 SI Trade
 15:37:11 - 30-Oct-26
Unknown* 0 $85.55 SI Trade
 15:24:56 - 30-Oct-26
Unknown* 1 $85.50 OTC Trade
 15:19:00 - 30-Oct-26
Unknown* 0 $85.47 SI Trade
 15:15:31 - 30-Oct-26
Unknown* 0 $85.35 SI Trade
 15:12:10 - 30-Oct-26
Unknown* 15 $85.30213 Currency Conversion
Negotiated Trade
 15:11:55 - 30-Oct-26
Unknown* 0 $85.40 SI Trade
 15:02:23 - 30-Oct-26
Unknown* 0 $85.22 SI Trade
 14:54:39 - 30-Oct-26
Unknown* 1 $85.13 SI Trade
 14:54:11 - 30-Oct-26
Unknown* 0 $85.15 OTC Trade
 14:53:25 - 30-Oct-26
Unknown* 0 $85.08 OTC Trade
 14:53:16 - 30-Oct-26
Unknown* 0 $85.08 OTC Trade
 14:53:16 - 30-Oct-26
Unknown* 1 $85.1903 SI Trade
 14:38:50 - 30-Oct-26
Unknown* 1 $85.1909 SI Trade
 14:38:50 - 30-Oct-26
Unknown* 1 $85.1886 SI Trade
 14:38:24 - 30-Oct-26
Unknown* 1 $85.1877 SI Trade
 14:38:20 - 30-Oct-26
Unknown* 1 $85.1892 SI Trade
 14:37:57 - 30-Oct-26
Unknown* 1 $85.1736 SI Trade
 14:37:33 - 30-Oct-26
Unknown* 1 $85.1918 SI Trade
 14:36:50 - 30-Oct-26
Unknown* 1 $85.2115 SI Trade
 14:36:20 - 30-Oct-26
Unknown* 1 $85.1972 SI Trade
 14:35:33 - 30-Oct-26
Unknown* 1 $85.2047 SI Trade
 14:35:19 - 30-Oct-26
Unknown* 1 $85.2049 SI Trade
 14:35:12 - 30-Oct-26
Unknown* 3 $85.2042 SI Trade
 14:34:50 - 30-Oct-26
Unknown* 0 $85.73 SI Trade
 14:17:13 - 30-Oct-26
Unknown* 3 $85.00 SI Trade
 14:04:25 - 30-Oct-26
Unknown* 0 $85.01 SI Trade
 14:03:13 - 30-Oct-26
Unknown* 0 $85.29 SI Trade
 13:57:15 - 30-Oct-26
Unknown* 0 $85.29 SI Trade
 13:56:32 - 30-Oct-26
Unknown* 12 $85.4558 OTC Trade
 13:48:52 - 30-Oct-26
Unknown* 0 $85.48 SI Trade
 13:48:01 - 30-Oct-26
Unknown* 0 $85.20 SI Trade
 13:43:38 - 30-Oct-26
Unknown* 0 $85.49 SI Trade
 13:34:09 - 30-Oct-26
Unknown* 0 $84.00 OTC Trade
 13:30:22 - 30-Oct-26
Unknown* 0 $85.00 OTC Trade
 13:30:08 - 30-Oct-26
Unknown* 0 $85.62 SI Trade
 13:30:01 - 30-Oct-26
Unknown* 0 $85.62 SI Trade
 13:30:01 - 30-Oct-26
Unknown* 0 $83.52 SI Trade
 13:30:01 - 30-Oct-26
Unknown* 0 $85.62 SI Trade
 13:30:01 - 30-Oct-26
Unknown* 0 $85.62 SI Trade
 13:30:01 - 30-Oct-26
Unknown* 0 $85.62 SI Trade
 13:30:01 - 30-Oct-26
Unknown* 0 $85.62 SI Trade
 13:30:01 - 30-Oct-26
Unknown* 0 $85.14 SI Trade
 05:51:53 - 30-Oct-26
Unknown* 0 $84.45 SI Trade
 20:10:17 - 29-Oct-26
Unknown* 0 $83.98 SI Trade
 19:48:18 - 29-Oct-26
Unknown* 0 $83.94 SI Trade
 19:47:05 - 29-Oct-26
Unknown* 12 $83.6905 OTC Trade
 19:12:27 - 29-Oct-26
Unknown* 0 $83.67 SI Trade
 19:05:00 - 29-Oct-26
Unknown* 0 $83.42 SI Trade
 18:52:38 - 29-Oct-26
Unknown* 0 $83.52 OTC Trade
 18:37:44 - 29-Oct-26
Unknown* 100 $83.525 OTC Trade
 18:10:55 - 29-Oct-26
Unknown* 0 $83.48 SI Trade
 18:02:36 - 29-Oct-26
Unknown* 0 $83.54 SI Trade
 18:01:11 - 29-Oct-26
Unknown* 0 $83.44 SI Trade
 17:38:50 - 29-Oct-26
Unknown* 0 $83.37 SI Trade
 17:33:01 - 29-Oct-26
Unknown* 100 $83.27 OTC Trade
 17:31:23 - 29-Oct-26
Unknown* 8 $83.2912 OTC Trade
 17:31:18 - 29-Oct-26
Unknown* 100 $83.44 OTC Trade
 17:00:31 - 29-Oct-26
Unknown* 20 $83.235 OTC Trade
 16:24:36 - 29-Oct-26
Unknown* 100 $83.135 OTC Trade
 16:13:37 - 29-Oct-26
Unknown* 31 $83.105 OTC Trade
 15:38:33 - 29-Oct-26
Unknown* 199 $83.1911 OTC Trade
 15:31:08 - 29-Oct-26
Unknown* 0 $82.81 SI Trade
 15:13:21 - 29-Oct-26
Unknown* 1 $82.68647 Currency Conversion
Negotiated Trade
 15:11:35 - 29-Oct-26
Unknown* 1 $82.61521 Currency Conversion
Negotiated Trade
 15:11:23 - 29-Oct-26
Unknown* 0 $83.05 SI Trade
 15:02:27 - 29-Oct-26
Unknown* 0 $83.02 SI Trade
 14:27:09 - 29-Oct-26
Unknown* 100 $82.945 OTC Trade
 14:24:01 - 29-Oct-26
Unknown* 100 $82.24 OTC Trade
 13:48:18 - 29-Oct-26
Unknown* 100 $81.905 OTC Trade
 13:47:21 - 29-Oct-26
Unknown* 9 $82.37 OTC Trade
 13:39:56 - 29-Oct-26
Unknown* 0 $82.73 SI Trade
 13:38:26 - 29-Oct-26
Unknown* 200 $81.30 OTC Trade
 13:30:07 - 29-Oct-26
Unknown* 0 $81.61 SI Trade
 13:30:01 - 29-Oct-26
Unknown* 0 $81.61 SI Trade
 13:30:01 - 29-Oct-26
Unknown* 0 $81.61 SI Trade
 13:30:01 - 29-Oct-26
Unknown* 0 $81.61 SI Trade
 13:30:01 - 29-Oct-26
Unknown* 0 $81.61 SI Trade
 13:30:01 - 29-Oct-26
Unknown* 1 $81.26 Negotiated Trade
OTC Trade
 13:30:00 - 29-Oct-26
Unknown* 2 $83.03 SI Trade
 13:29:10 - 29-Oct-26
Unknown* 0 $83.03 SI Trade
 13:29:10 - 29-Oct-26
Unknown* 0 $82.65 OTC Trade
 23:46:00 - 28-Oct-26
FTSE 100 Latest
Value10,638.43
Change-122.90