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!

Altria Group Or (0R31) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $65.94 SI Trade
 19:12:08 - 02-Apr-26
Unknown* 0 $65.97 SI Trade
 19:11:57 - 02-Apr-26
Unknown* 1 $65.95159 OTC Trade
 19:11:17 - 02-Apr-26
Unknown* 2 $65.9686 Negotiated Trade
OTC Trade
 19:08:58 - 02-Apr-26
Unknown* 0 $65.97 SI Trade
 19:08:34 - 02-Apr-26
Unknown* 0 $65.97 SI Trade
 19:08:06 - 02-Apr-26
Unknown* 0 $65.95 SI Trade
 19:08:02 - 02-Apr-26
Unknown* 0 $66.00 SI Trade
 19:04:24 - 02-Apr-26
Unknown* 1 $66.05 SI Trade
 19:03:52 - 02-Apr-26
Unknown* 0 $66.12 SI Trade
 19:01:58 - 02-Apr-26
Unknown* 0 $66.07 SI Trade
 19:00:49 - 02-Apr-26
Unknown* 0 $66.10 SI Trade
 19:00:26 - 02-Apr-26
Unknown* 0 $66.06 SI Trade
 19:00:24 - 02-Apr-26
Unknown* 0 $66.07 SI Trade
 18:53:38 - 02-Apr-26
Unknown* 0 $66.09 SI Trade
 18:50:41 - 02-Apr-26
Unknown* 0 $66.09 SI Trade
 18:50:34 - 02-Apr-26
Unknown* 0 $66.08 OTC Trade
 18:48:54 - 02-Apr-26
Unknown* 5 $66.07 OTC Trade
 18:48:54 - 02-Apr-26
Unknown* 3 $66.08 SI Trade
 18:48:34 - 02-Apr-26
Unknown* 0 $66.13 SI Trade
 18:45:54 - 02-Apr-26
Unknown* 0 $66.13 SI Trade
 18:44:58 - 02-Apr-26
Unknown* 4 $66.05 SI Trade
 18:42:10 - 02-Apr-26
Unknown* 7 $66.05 SI Trade
 18:41:38 - 02-Apr-26
Unknown* 0 $66.10 SI Trade
 18:40:05 - 02-Apr-26
Unknown* 6 $66.07 SI Trade
 18:39:47 - 02-Apr-26
Unknown* 0 $66.06 SI Trade
 18:36:48 - 02-Apr-26
Unknown* 0 $66.08 SI Trade
 18:35:19 - 02-Apr-26
Unknown* 0 $66.11 SI Trade
 18:35:14 - 02-Apr-26
Unknown* 0 $66.12 SI Trade
 18:34:58 - 02-Apr-26
Unknown* 0 $66.13 SI Trade
 18:32:08 - 02-Apr-26
Unknown* 0 $66.15 SI Trade
 18:30:55 - 02-Apr-26
Unknown* 0 $66.24 SI Trade
 18:27:55 - 02-Apr-26
Unknown* 0 $66.22 SI Trade
 18:27:39 - 02-Apr-26
Unknown* 4 $66.1914 Negotiated Trade
OTC Trade
 18:23:29 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 18:22:38 - 02-Apr-26
Unknown* 3 $66.18 SI Trade
 18:22:02 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 18:20:29 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 18:17:02 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 18:15:52 - 02-Apr-26
Unknown* 2 $66.18 SI Trade
 18:14:06 - 02-Apr-26
Unknown* 0 $66.15 SI Trade
 18:13:54 - 02-Apr-26
Unknown* 0 $66.15 SI Trade
 18:13:52 - 02-Apr-26
Unknown* 0 $66.22 SI Trade
 18:11:42 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 18:11:32 - 02-Apr-26
Unknown* 19 $66.18 SI Trade
 18:11:02 - 02-Apr-26
Unknown* 0 $66.13 SI Trade
 18:07:54 - 02-Apr-26
Unknown* 0 $66.11 SI Trade
 18:02:43 - 02-Apr-26
Unknown* 10 $66.08 SI Trade
 18:00:32 - 02-Apr-26
Unknown* 0 $66.11 SI Trade
 18:00:04 - 02-Apr-26
Unknown* 0 $66.13 SI Trade
 17:58:19 - 02-Apr-26
Unknown* 2 $66.13 SI Trade
 17:58:19 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 17:57:23 - 02-Apr-26
Unknown* 0 $66.1552 OTC Trade
 17:57:12 - 02-Apr-26
Unknown* 2 $66.1565 OTC Trade
 17:57:12 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 17:57:02 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 17:55:58 - 02-Apr-26
Unknown* 0 $66.16 SI Trade
 17:55:44 - 02-Apr-26
Unknown* 8 $66.17 SI Trade
 17:55:03 - 02-Apr-26
Unknown* 0 $66.16 SI Trade
 17:54:40 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 17:54:02 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 17:52:05 - 02-Apr-26
Unknown* 0 $66.16 SI Trade
 17:51:16 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 17:49:55 - 02-Apr-26
Unknown* 0 $66.10 SI Trade
 17:48:36 - 02-Apr-26
Unknown* 0 $66.10 SI Trade
 17:47:58 - 02-Apr-26
Unknown* 0 $66.09 SI Trade
 17:46:09 - 02-Apr-26
Unknown* 0 $66.11 SI Trade
 17:45:44 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 17:44:53 - 02-Apr-26
Unknown* 0 $66.16 SI Trade
 17:44:51 - 02-Apr-26
Unknown* 1 $66.17 SI Trade
 17:43:51 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 17:43:51 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 17:42:59 - 02-Apr-26
Unknown* 4 $66.21 SI Trade
 17:41:51 - 02-Apr-26
Unknown* 0 $66.25 SI Trade
 17:41:47 - 02-Apr-26
Unknown* 0 $66.24 SI Trade
 17:41:27 - 02-Apr-26
Unknown* 0 $66.28 SI Trade
 17:39:51 - 02-Apr-26
Unknown* 0 $66.28 SI Trade
 17:39:28 - 02-Apr-26
Unknown* 0 $66.30 SI Trade
 17:37:24 - 02-Apr-26
Unknown* 0 $66.28 SI Trade
 17:36:55 - 02-Apr-26
Unknown* 0 $66.26 SI Trade
 17:30:49 - 02-Apr-26
Unknown* 0 $66.25 SI Trade
 17:26:15 - 02-Apr-26
Unknown* 0 $66.32 SI Trade
 17:21:26 - 02-Apr-26
Unknown* 0 $66.34 SI Trade
 17:21:24 - 02-Apr-26
Unknown* 1 $66.30 SI Trade
 17:19:33 - 02-Apr-26
Unknown* 0 $66.32 SI Trade
 17:15:23 - 02-Apr-26
Unknown* 0 $66.29 SI Trade
 17:14:29 - 02-Apr-26
Unknown* 0 $66.23 SI Trade
 17:13:44 - 02-Apr-26
Unknown* 1 $66.23 SI Trade
 17:12:53 - 02-Apr-26
Unknown* 45 $66.255 OTC Trade
 17:10:23 - 02-Apr-26
Unknown* 0 $66.24 SI Trade
 17:09:15 - 02-Apr-26
Unknown* 0 $66.25 SI Trade
 17:08:50 - 02-Apr-26
Unknown* 0 $66.30 SI Trade
 17:07:49 - 02-Apr-26
Unknown* 0 $66.28 SI Trade
 17:07:21 - 02-Apr-26
Unknown* 0 $66.26 SI Trade
 17:06:51 - 02-Apr-26
Unknown* 0 $66.27 SI Trade
 17:04:57 - 02-Apr-26
Unknown* 0 $66.27 SI Trade
 17:04:10 - 02-Apr-26
Unknown* 2 $66.27 SI Trade
 17:01:19 - 02-Apr-26
Unknown* 0 $66.26 SI Trade
 17:00:07 - 02-Apr-26
Unknown* 154 $66.245 OTC Trade
 16:58:33 - 02-Apr-26
Unknown* 2 $66.245 OTC Trade
 16:58:33 - 02-Apr-26
Unknown* 6 $66.22 SI Trade
 16:57:50 - 02-Apr-26
Unknown* 0 $66.29 SI Trade
 16:56:16 - 02-Apr-26
Unknown* 0 $66.27 SI Trade
 16:55:27 - 02-Apr-26
Unknown* 0 $66.25 SI Trade
 16:55:19 - 02-Apr-26
Unknown* 0 $66.27 SI Trade
 16:54:46 - 02-Apr-26
Unknown* 0 $66.31 SI Trade
 16:54:19 - 02-Apr-26
Unknown* 1 $66.30 SI Trade
 16:54:02 - 02-Apr-26
Unknown* 0 $66.35 OTC Trade
 16:52:09 - 02-Apr-26
Unknown* 0 $66.35 OTC Trade
 16:51:52 - 02-Apr-26
Unknown* 0 $66.35 OTC Trade
 16:51:51 - 02-Apr-26
Unknown* 0 $66.32 SI Trade
 16:51:31 - 02-Apr-26
Unknown* 0 $66.31 SI Trade
 16:50:54 - 02-Apr-26
Unknown* 0 $66.32 SI Trade
 16:50:30 - 02-Apr-26
Unknown* 0 $66.34 SI Trade
 16:50:18 - 02-Apr-26
Unknown* 0 $66.33 SI Trade
 16:49:00 - 02-Apr-26
Unknown* 0 $66.33 SI Trade
 16:44:12 - 02-Apr-26
Unknown* 0 $66.31 SI Trade
 16:43:31 - 02-Apr-26
Unknown* 0 $66.29 SI Trade
 16:42:41 - 02-Apr-26
Unknown* 0 $66.28 SI Trade
 16:42:02 - 02-Apr-26
Unknown* 0 $66.31 SI Trade
 16:41:00 - 02-Apr-26
Unknown* 0 $66.26 SI Trade
 16:40:37 - 02-Apr-26
Unknown* 0 $66.31 SI Trade
 16:39:23 - 02-Apr-26
Unknown* 0 $66.33 SI Trade
 16:37:50 - 02-Apr-26
Unknown* 0 $66.31 SI Trade
 16:36:51 - 02-Apr-26
Unknown* 0 $66.23 OTC Trade
 16:34:44 - 02-Apr-26
Unknown* 0 $66.26 SI Trade
 16:34:10 - 02-Apr-26
Unknown* 0 $66.24 SI Trade
 16:32:22 - 02-Apr-26
Unknown* 0 $66.24 SI Trade
 16:32:07 - 02-Apr-26
Unknown* 0 $66.24 SI Trade
 16:31:34 - 02-Apr-26
Unknown* 0 $66.28 SI Trade
 16:30:57 - 02-Apr-26
Unknown* 0 $66.29 SI Trade
 16:30:35 - 02-Apr-26
Unknown* 0 $66.28 SI Trade
 16:29:55 - 02-Apr-26
Unknown* 1 $66.30 SI Trade
 16:29:04 - 02-Apr-26
Unknown* 2 $66.28 OTC Trade
 16:29:03 - 02-Apr-26
Unknown* 0 $66.28 SI Trade
 16:28:38 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.21 OTC Trade
 16:27:46 - 02-Apr-26
Unknown* 0 $66.16 SI Trade
 16:25:42 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 16:24:51 - 02-Apr-26
Unknown* 0 $66.22 SI Trade
 16:24:04 - 02-Apr-26
Unknown* 0 $66.22 SI Trade
 16:23:59 - 02-Apr-26
Unknown* 0 $66.23 SI Trade
 16:23:31 - 02-Apr-26
Unknown* 7 $66.22 SI Trade
 16:23:02 - 02-Apr-26
Unknown* 0 $66.21 SI Trade
 16:22:53 - 02-Apr-26
Unknown* 0 $66.23 SI Trade
 16:22:39 - 02-Apr-26
Unknown* 0 $66.23 SI Trade
 16:22:18 - 02-Apr-26
Unknown* 0 $66.23 SI Trade
 16:22:01 - 02-Apr-26
Unknown* 0 $66.25 SI Trade
 16:21:52 - 02-Apr-26
Unknown* 0 $66.22 SI Trade
 16:20:29 - 02-Apr-26
Unknown* 0 $66.22 SI Trade
 16:19:43 - 02-Apr-26
Unknown* 0 $66.21 SI Trade
 16:19:07 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 16:18:32 - 02-Apr-26
Unknown* 0 $66.19 SI Trade
 16:18:01 - 02-Apr-26
Unknown* 0 $66.21 SI Trade
 16:17:51 - 02-Apr-26
Unknown* 0 $66.22 SI Trade
 16:16:15 - 02-Apr-26
Unknown* 0 $66.20 SI Trade
 16:16:06 - 02-Apr-26
Unknown* 0 $66.22 SI Trade
 16:15:54 - 02-Apr-26
Unknown* 5 $66.22 SI Trade
 16:15:47 - 02-Apr-26
Unknown* 0 $66.21 SI Trade
 16:15:30 - 02-Apr-26
Unknown* 0 $66.21 SI Trade
 16:15:30 - 02-Apr-26
Unknown* 0 $66.20 SI Trade
 16:14:48 - 02-Apr-26
Unknown* 0 $66.20 SI Trade
 16:14:41 - 02-Apr-26
Unknown* 0 $66.20 SI Trade
 16:14:29 - 02-Apr-26
Unknown* 0 $66.15 SI Trade
 16:13:45 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 16:13:25 - 02-Apr-26
Unknown* 0 $66.14 OTC Trade
 16:13:07 - 02-Apr-26
Unknown* 0 $66.14 OTC Trade
 16:13:07 - 02-Apr-26
Unknown* 0 $66.14 OTC Trade
 16:13:07 - 02-Apr-26
Unknown* 0 $66.14 OTC Trade
 16:13:05 - 02-Apr-26
Unknown* 0 $66.14 OTC Trade
 16:13:05 - 02-Apr-26
Unknown* 0 $66.14 OTC Trade
 16:13:03 - 02-Apr-26
Unknown* 0 $66.14 OTC Trade
 16:13:01 - 02-Apr-26
Unknown* 5 $66.12 OTC Trade
 16:12:23 - 02-Apr-26
Unknown* 0 $66.10 SI Trade
 16:11:45 - 02-Apr-26
Unknown* 0 $66.11 SI Trade
 16:10:34 - 02-Apr-26
Unknown* 0 $66.15 SI Trade
 16:09:49 - 02-Apr-26
Unknown* 0 $66.15 SI Trade
 16:09:49 - 02-Apr-26
Unknown* 0 $66.16 OTC Trade
 16:09:26 - 02-Apr-26
Unknown* 0 $66.16 OTC Trade
 16:09:26 - 02-Apr-26
Unknown* 0 $66.16 OTC Trade
 16:09:26 - 02-Apr-26
Unknown* 0 $66.16 OTC Trade
 16:09:26 - 02-Apr-26
Unknown* 0 $66.16 OTC Trade
 16:09:26 - 02-Apr-26
Unknown* 0 $66.16 OTC Trade
 16:09:25 - 02-Apr-26
Unknown* 0 $66.17 SI Trade
 16:08:44 - 02-Apr-26
Unknown* 0 $66.18 SI Trade
 16:08:34 - 02-Apr-26
Unknown* 0 $66.14 SI Trade
 16:08:01 - 02-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50