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* 60 $59.715 OTC Trade
 19:07:33 - 23-Jul-25
Unknown* 18 $59.7212 Cross
OTC Trade
 19:02:05 - 23-Jul-25
Unknown* 2 $59.765 OTC Trade
 18:57:55 - 23-Jul-25
Unknown* 0 $59.75 OTC Trade
 18:48:18 - 23-Jul-25
Unknown* 14 $59.775 OTC Trade
 18:46:54 - 23-Jul-25
Unknown* 175 $59.755 OTC Trade
 18:44:37 - 23-Jul-25
Unknown* 20 $59.685 OTC Trade
 18:41:42 - 23-Jul-25
Unknown* 60 $59.6893 OTC Trade
 18:41:17 - 23-Jul-25
Unknown* 14 $59.71 OTC Trade
 18:36:44 - 23-Jul-25
Unknown* 20 $59.73 OTC Trade
 18:27:46 - 23-Jul-25
Unknown* 40 $59.739 OTC Trade
 18:27:22 - 23-Jul-25
Unknown* 20 $59.73 OTC Trade
 18:26:09 - 23-Jul-25
Unknown* 19 $59.7388 Cross
OTC Trade
 18:25:59 - 23-Jul-25
Unknown* 1 $59.7512 Cross
OTC Trade
 18:21:47 - 23-Jul-25
Unknown* 20 $59.735 OTC Trade
 18:20:50 - 23-Jul-25
Unknown* 20 $59.765 OTC Trade
 18:17:21 - 23-Jul-25
Unknown* 1,800 $59.7808 OTC Trade
 18:08:28 - 23-Jul-25
Unknown* 200 $59.78 OTC Trade
 18:08:28 - 23-Jul-25
Unknown* 5 $59.77 OTC Trade
 18:02:27 - 23-Jul-25
Unknown* 16 $59.715 OTC Trade
 17:51:05 - 23-Jul-25
Unknown* 2 $59.7512 Cross
OTC Trade
 17:47:52 - 23-Jul-25
Unknown* 10 $59.77 OTC Trade
 17:47:11 - 23-Jul-25
Unknown* 5 $59.7293 OTC Trade
 17:42:26 - 23-Jul-25
Unknown* 10 $59.6284 OTC Trade
 17:34:22 - 23-Jul-25
Unknown* 17 $59.6512 Cross
OTC Trade
 17:24:57 - 23-Jul-25
Unknown* 250 $59.685 OTC Trade
 17:20:59 - 23-Jul-25
Unknown* 1 $59.655 OTC Trade
 17:11:44 - 23-Jul-25
Unknown* 22 $59.6512 Cross
OTC Trade
 17:10:38 - 23-Jul-25
Unknown* 35 $59.70 Cross
OTC Trade
 17:06:01 - 23-Jul-25
Unknown* 102 $59.40494 Currency Conversion
Negotiated Trade
 16:49:59 - 23-Jul-25
Unknown* 22 $59.475 OTC Trade
 16:46:27 - 23-Jul-25
Unknown* 8 $59.4476 Cross
OTC Trade
 16:43:21 - 23-Jul-25
Unknown* 4 $59.5388 Cross
OTC Trade
 16:39:09 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 16:37:51 - 23-Jul-25
Unknown* 0 $59.52 OTC Trade
 16:37:51 - 23-Jul-25
Unknown* 4 $59.4112 Cross
OTC Trade
 16:17:11 - 23-Jul-25
Unknown* 9 $59.3818 OTC Trade
 16:12:39 - 23-Jul-25
Unknown* 0 $59.44514 SI Trade
Currency Conversion
 16:03:59 - 23-Jul-25
Unknown* 21 $59.351 OTC Trade
 15:59:13 - 23-Jul-25
Unknown* 0 $59.50386 SI Trade
Currency Conversion
 15:57:58 - 23-Jul-25
Unknown* 0 $59.36 OTC Trade
 15:56:10 - 23-Jul-25
Unknown* 0 $59.36 OTC Trade
 15:56:10 - 23-Jul-25
Unknown* 0 $59.36 OTC Trade
 15:56:10 - 23-Jul-25
Unknown* 4 $59.379 OTC Trade
 15:55:45 - 23-Jul-25
Unknown* 0 $59.35 OTC Trade
 15:52:18 - 23-Jul-25
Unknown* 0 $59.35 OTC Trade
 15:52:18 - 23-Jul-25
Unknown* 0 $59.35 OTC Trade
 15:52:17 - 23-Jul-25
Unknown* 0 $59.48037 SI Trade
Currency Conversion
 15:51:50 - 23-Jul-25
Unknown* 15 $59.3481 OTC Trade
 15:50:49 - 23-Jul-25
Unknown* 0 $59.50386 SI Trade
Currency Conversion
 15:47:47 - 23-Jul-25
Unknown* 26 $59.47 OTC Trade
 15:43:49 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:38 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:37 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:37 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:37 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:37 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:37 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:37 - 23-Jul-25
Unknown* 0 $59.48 OTC Trade
 15:42:36 - 23-Jul-25
Unknown* 3 $59.4812 Cross
OTC Trade
 15:41:40 - 23-Jul-25
Unknown* 4 $59.4624 Cross
OTC Trade
 15:40:51 - 23-Jul-25
Unknown* 1 $59.4788 Cross
OTC Trade
 15:39:35 - 23-Jul-25
Unknown* 65 $59.365 OTC Trade
 15:31:25 - 23-Jul-25
Unknown* 0 $59.35 OTC Trade
 15:31:15 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:37 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:37 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:37 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:24:36 - 23-Jul-25
Unknown* 6 $59.495 OTC Trade
 15:21:02 - 23-Jul-25
Unknown* 0 $59.43 OTC Trade
 15:19:32 - 23-Jul-25
Unknown* 1 $59.43 OTC Trade
 15:19:32 - 23-Jul-25
Unknown* 8 $59.68194 Currency Conversion
Negotiated Trade
 15:19:04 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:18:25 - 23-Jul-25
Unknown* 0 $59.40 OTC Trade
 15:18:25 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:06 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:03 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:03 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:03 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:03 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:03 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:03 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:03 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:02 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:02 - 23-Jul-25
Unknown* 0 $59.53 OTC Trade
 15:15:02 - 23-Jul-25
Unknown* 0 $59.54 OTC Trade
 15:14:49 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 15:14:13 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 15:14:12 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 15:14:12 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 15:14:12 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 15:14:12 - 23-Jul-25
Unknown* 5 $59.6038 OTC Trade
 15:13:34 - 23-Jul-25
Buy* 180 $59.5999 Suspected BUY Trade
 15:13:08 - 23-Jul-25
Unknown* 0 $59.73873 SI Trade
Currency Conversion
 15:11:38 - 23-Jul-25
Unknown* 0 $59.64 OTC Trade
 15:11:11 - 23-Jul-25
Unknown* 0 $59.55083 SI Trade
Currency Conversion
 15:09:44 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:17 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:17 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:17 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:17 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:14 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:14 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:14 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:08:13 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:06:53 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:06:53 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:06:52 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:06:52 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:06:52 - 23-Jul-25
Unknown* 0 $59.60 OTC Trade
 15:06:52 - 23-Jul-25
Unknown* 0 $59.62 OTC Trade
 15:04:07 - 23-Jul-25
Unknown* 0 $59.62 OTC Trade
 15:04:07 - 23-Jul-25
Unknown* 0 $59.62 OTC Trade
 15:04:06 - 23-Jul-25
Unknown* 0 $59.62 OTC Trade
 15:04:06 - 23-Jul-25
Unknown* 0 $59.62 OTC Trade
 15:04:06 - 23-Jul-25
Unknown* 0 $59.62 OTC Trade
 15:04:06 - 23-Jul-25
Unknown* 70 $59.595 OTC Trade
 15:01:06 - 23-Jul-25
Unknown* 0 $59.65652 SI Trade
Currency Conversion
 15:00:18 - 23-Jul-25
Unknown* 0 $59.49 OTC Trade
 14:59:20 - 23-Jul-25
Unknown* 0 $59.49 OTC Trade
 14:59:19 - 23-Jul-25
Unknown* 0 $59.52 OTC Trade
 14:58:34 - 23-Jul-25
Unknown* 2 $59.5268 OTC Trade
 14:57:40 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:57:21 - 23-Jul-25
Unknown* 300 $59.58 OTC Trade
 14:56:54 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:56:39 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:56:39 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:56:39 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:56:39 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:56:39 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:56:39 - 23-Jul-25
Unknown* 58 $59.55244 Currency Conversion
Negotiated Trade
 14:54:34 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:50 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 14:52:30 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:24 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:24 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:24 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:24 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:24 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:23 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:10 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:10 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:06 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 14:52:06 - 23-Jul-25
Unknown* 0 $59.57 OTC Trade
 14:52:06 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 14:52:06 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.56 OTC Trade
 14:52:05 - 23-Jul-25
Unknown* 0 $59.55 OTC Trade
 14:52:05 - 23-Jul-25
FTSE 100 Latest
Value9,061.49
Change37.68