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!

Extendicare Ord (0S9E) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 2 30.71 SI Trade
 19:05:08 - 29-Sep-26
Unknown* 3 30.71 SI Trade
 19:05:07 - 29-Sep-26
Unknown* 3 30.71 SI Trade
 19:05:06 - 29-Sep-26
Unknown* 1 30.71 SI Trade
 19:05:05 - 29-Sep-26
Unknown* 190 30.76121 Currency Conversion
Negotiated Trade
 15:38:51 - 29-Sep-26
Unknown* 1 31.67 SI Trade
 14:30:01 - 29-Sep-26
Unknown* 0 31.67 SI Trade
 14:30:01 - 29-Sep-26
Unknown* 1 31.67 SI Trade
 14:30:01 - 29-Sep-26
Unknown* 0 31.67 SI Trade
 14:30:01 - 29-Sep-26
Unknown* 0 31.67 SI Trade
 14:30:01 - 29-Sep-26
Unknown* 0 31.67 SI Trade
 14:30:01 - 29-Sep-26
Unknown* 0 31.25 SI Trade
 19:51:22 - 28-Sep-26
Unknown* 0 31.43 OTC Trade
 19:31:32 - 28-Sep-26
Unknown* 0 31.64 SI Trade
 18:38:11 - 28-Sep-26
Unknown* 0 31.37 SI Trade
 17:01:41 - 28-Sep-26
Unknown* 0 31.58 SI Trade
 16:07:18 - 28-Sep-26
Unknown* 0 31.47 SI Trade
 14:30:01 - 28-Sep-26
Unknown* 1 31.43 SI Trade
 14:30:01 - 28-Sep-26
Unknown* 0 31.43 SI Trade
 14:30:01 - 28-Sep-26
Unknown* 0 31.47 SI Trade
 14:30:01 - 28-Sep-26
Unknown* 0 32.06666 SI Trade
Currency Conversion
 09:00:09 - 28-Sep-26
Unknown* 0 32.06666 SI Trade
Currency Conversion
 08:55:29 - 28-Sep-26
Unknown* 4 30.90 SI Trade
 16:44:30 - 25-Sep-26
Unknown* 6 30.90 SI Trade
 16:43:55 - 25-Sep-26
Unknown* 6 30.90 SI Trade
 16:43:34 - 25-Sep-26
Unknown* 6 30.90 SI Trade
 16:43:26 - 25-Sep-26
Unknown* 3 30.90 SI Trade
 16:42:58 - 25-Sep-26
Unknown* 3 30.90 SI Trade
 16:42:18 - 25-Sep-26
Unknown* 3 30.90 SI Trade
 16:42:15 - 25-Sep-26
Unknown* 3 30.90 SI Trade
 16:42:14 - 25-Sep-26
Unknown* 3 30.91 SI Trade
 16:42:10 - 25-Sep-26
Unknown* 2 30.91 SI Trade
 16:42:08 - 25-Sep-26
Unknown* 0 31.35 SI Trade
 14:41:10 - 25-Sep-26
Unknown* 0 31.32 SI Trade
 14:30:00 - 25-Sep-26
Unknown* 0 31.32 SI Trade
 14:30:00 - 25-Sep-26
Unknown* 0 31.32 SI Trade
 14:30:00 - 25-Sep-26
Unknown* 0 31.32 SI Trade
 14:30:00 - 25-Sep-26
Unknown* 0 31.32 SI Trade
 14:30:00 - 25-Sep-26
Unknown* 0 31.68 SI Trade
 14:30:01 - 24-Sep-26
Unknown* 100 32.08 OTC Trade
 17:28:34 - 23-Sep-26
Unknown* 0 32.08 SI Trade
 17:27:25 - 23-Sep-26
Unknown* 0 32.01 SI Trade
 17:26:23 - 23-Sep-26
Unknown* 0 31.79 OTC Trade
 16:08:21 - 23-Sep-26
Unknown* 0 31.86 SI Trade
 16:01:22 - 23-Sep-26
Unknown* 0 31.90 SI Trade
 15:57:35 - 23-Sep-26
Unknown* 2 31.93 SI Trade
 15:57:33 - 23-Sep-26
Unknown* 0 32.16 SI Trade
 15:39:32 - 23-Sep-26
Unknown* 0 32.16 SI Trade
 15:39:14 - 23-Sep-26
Unknown* 2 32.16 SI Trade
 15:39:12 - 23-Sep-26
Unknown* 0 31.96 SI Trade
 15:33:51 - 23-Sep-26
Unknown* 0 31.80 SI Trade
 14:30:17 - 23-Sep-26
Unknown* 0 31.80 SI Trade
 14:30:01 - 23-Sep-26
Unknown* 0 31.80 SI Trade
 14:30:01 - 23-Sep-26
Unknown* 0 31.13 SI Trade
 20:14:25 - 22-Sep-26
Unknown* 2 31.28 SI Trade
 19:49:53 - 22-Sep-26
Unknown* 0 31.57 OTC Trade
 19:29:24 - 22-Sep-26
Unknown* 0 30.94 SI Trade
 14:30:00 - 22-Sep-26
Unknown* 0 30.94 SI Trade
 14:30:00 - 22-Sep-26
Unknown* 0 30.63 SI Trade
 14:30:01 - 21-Sep-26
Unknown* 0 30.63 SI Trade
 14:30:01 - 21-Sep-26
Unknown* 0 30.63 SI Trade
 14:30:01 - 21-Sep-26
Unknown* 0 30.63 SI Trade
 14:30:01 - 21-Sep-26
Unknown* 0 30.73 SI Trade
 14:30:00 - 18-Sep-26
Unknown* 0 30.56 SI Trade
 20:58:09 - 17-Sep-26
Unknown* 1 30.74 SI Trade
 19:52:32 - 17-Sep-26
Unknown* 0 31.03 SI Trade
 14:51:47 - 17-Sep-26
Unknown* 0 30.98 SI Trade
 14:38:48 - 17-Sep-26
Unknown* 0 30.90 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 0 30.90 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 0 30.90 SI Trade
 14:30:01 - 17-Sep-26
Unknown* 2 30.71 SI Trade
 20:41:51 - 16-Sep-26
Unknown* 0 30.90 OTC Trade
 17:19:24 - 16-Sep-26
Unknown* 0 30.92 SI Trade
 15:34:51 - 16-Sep-26
Unknown* 100 30.68 OTC Trade
 14:55:55 - 16-Sep-26
Unknown* 0 30.83 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 30.83 SI Trade
 14:30:01 - 16-Sep-26
Unknown* 0 30.47 SI Trade
 19:45:15 - 15-Sep-26
Unknown* 100 30.42 OTC Trade
 18:47:23 - 15-Sep-26
Unknown* 0 30.62 SI Trade
 16:59:55 - 15-Sep-26
Unknown* 0 30.95 SI Trade
 16:34:43 - 15-Sep-26
Unknown* 0 30.95 SI Trade
 16:34:43 - 15-Sep-26
Unknown* 0 30.60 SI Trade
 15:43:18 - 15-Sep-26
Unknown* 0 30.45 SI Trade
 15:27:43 - 15-Sep-26
Unknown* 0 30.39 SI Trade
 15:23:55 - 15-Sep-26
Unknown* 0 30.30 SI Trade
 15:05:24 - 15-Sep-26
Unknown* 0 30.30 SI Trade
 15:00:05 - 15-Sep-26
Unknown* 3 30.30 SI Trade
 15:00:00 - 15-Sep-26
Unknown* 0 31.01 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 0 31.01 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 2 31.01 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 0 31.01 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 0 31.01 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 0 31.01 SI Trade
 14:30:01 - 15-Sep-26
Unknown* 2 31.04 SI Trade
 15:57:06 - 14-Sep-26
Unknown* 0 31.00 SI Trade
 14:30:02 - 14-Sep-26
Unknown* 0 31.00 SI Trade
 14:30:02 - 14-Sep-26
Unknown* 0 31.00 SI Trade
 14:30:02 - 14-Sep-26
Unknown* 0 30.90 SI Trade
 14:30:02 - 14-Sep-26
Unknown* 0 31.30 SI Trade
 18:27:17 - 11-Sep-26
Unknown* 0 31.18 SI Trade
 17:25:08 - 11-Sep-26
Unknown* 0 30.79 SI Trade
 15:06:19 - 11-Sep-26
Unknown* 0 31.21 SI Trade
 14:30:00 - 11-Sep-26
Unknown* 0 31.21 SI Trade
 14:30:00 - 11-Sep-26
Unknown* 0 30.94 SI Trade
 20:31:14 - 10-Sep-26
Unknown* 0 31.16 SI Trade
 16:06:17 - 10-Sep-26
Unknown* 0 31.21 SI Trade
 15:43:02 - 10-Sep-26
Unknown* 0 31.06 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 31.06 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 31.06 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 31.06 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 0 31.06 SI Trade
 14:30:01 - 10-Sep-26
Unknown* 1 31.03 SI Trade
 17:55:00 - 09-Sep-26
Unknown* 0 31.01 SI Trade
 15:56:30 - 09-Sep-26
Unknown* 0 30.86 OTC Trade
 15:09:31 - 09-Sep-26
Unknown* 0 31.40 SI Trade
 14:30:00 - 09-Sep-26
Unknown* 0 31.14 SI Trade
 14:30:00 - 08-Sep-26
Unknown* 2 31.14 SI Trade
 14:30:00 - 08-Sep-26
Unknown* 0 31.14 SI Trade
 14:30:00 - 08-Sep-26
Unknown* 0 31.14 SI Trade
 14:30:00 - 08-Sep-26
Unknown* 0 31.14 SI Trade
 14:30:00 - 08-Sep-26
Unknown* 0 31.15 SI Trade
 16:55:29 - 04-Sep-26
Unknown* 0 31.24 SI Trade
 16:38:14 - 04-Sep-26
Unknown* 0 30.87 SI Trade
 14:30:01 - 04-Sep-26
Unknown* 0 30.87 SI Trade
 14:30:01 - 04-Sep-26
Unknown* 0 30.65 SI Trade
 18:01:08 - 03-Sep-26
Unknown* 0 29.77 SI Trade
 14:30:01 - 03-Sep-26
Unknown* 1 29.77 SI Trade
 14:30:01 - 03-Sep-26
Unknown* 0 29.76 SI Trade
 20:25:02 - 02-Sep-26
Unknown* 1 29.91 SI Trade
 18:53:45 - 02-Sep-26
Unknown* 1 29.94 SI Trade
 18:45:57 - 02-Sep-26
Unknown* 0 29.75 SI Trade
 14:44:54 - 02-Sep-26
Unknown* 0 29.74 SI Trade
 14:44:14 - 02-Sep-26
Unknown* 0 29.75 SI Trade
 14:33:04 - 02-Sep-26
Unknown* 0 29.78 SI Trade
 14:30:01 - 02-Sep-26
Unknown* 0 29.99 SI Trade
 14:30:01 - 02-Sep-26
Unknown* 0 29.82 OTC Trade
 20:52:42 - 01-Sep-26
Unknown* 0 29.72 SI Trade
 20:30:57 - 01-Sep-26
Unknown* 0 29.49 OTC Trade
 19:48:50 - 01-Sep-26
Unknown* 6 29.25 SI Trade
 19:31:28 - 01-Sep-26
Unknown* 3 29.37 SI Trade
 19:26:12 - 01-Sep-26
Unknown* 2 29.51 SI Trade
 19:22:31 - 01-Sep-26
Unknown* 2 29.51 SI Trade
 19:16:17 - 01-Sep-26
Unknown* 2 29.86 SI Trade
 18:51:07 - 01-Sep-26
Unknown* 0 29.84 SI Trade
 18:50:20 - 01-Sep-26
Unknown* 5 30.11 SI Trade
 18:17:22 - 01-Sep-26
Unknown* 3 30.16 SI Trade
 18:10:02 - 01-Sep-26
Unknown* 3 30.13 SI Trade
 18:10:01 - 01-Sep-26
Unknown* 2 30.34 SI Trade
 17:50:06 - 01-Sep-26
Unknown* 5 30.53 SI Trade
 17:44:11 - 01-Sep-26
Unknown* 0 30.50 SI Trade
 17:39:59 - 01-Sep-26
Unknown* 10 30.44 SI Trade
 16:54:52 - 01-Sep-26
Unknown* 0 30.50 SI Trade
 16:00:28 - 01-Sep-26
Unknown* 3 30.54 SI Trade
 15:53:23 - 01-Sep-26
Unknown* 3 30.52 SI Trade
 15:53:08 - 01-Sep-26
Unknown* 0 30.49 SI Trade
 15:44:11 - 01-Sep-26
Unknown* 0 30.52 SI Trade
 15:12:55 - 01-Sep-26
Unknown* 0 30.57 SI Trade
 15:09:27 - 01-Sep-26
Unknown* 0 30.61 SI Trade
 15:03:36 - 01-Sep-26
Unknown* 1 30.58 SI Trade
 14:59:28 - 01-Sep-26
Unknown* 0 30.61 SI Trade
 14:58:55 - 01-Sep-26
Unknown* 0 30.70 SI Trade
 14:56:00 - 01-Sep-26
Unknown* 0 30.68 OTC Trade
 14:51:29 - 01-Sep-26
Unknown* 9 30.64 SI Trade
 14:48:01 - 01-Sep-26
Unknown* 6 30.89 SI Trade
 14:44:37 - 01-Sep-26
Unknown* 3 30.82 SI Trade
 14:44:05 - 01-Sep-26
Unknown* 0 31.04 SI Trade
 14:36:19 - 01-Sep-26
Unknown* 0 30.65 OTC Trade
 14:33:04 - 01-Sep-26
Unknown* 2 30.81 SI Trade
 14:30:35 - 01-Sep-26
Unknown* 7 30.67 SI Trade
 14:30:01 - 01-Sep-26
Unknown* 0 30.67 SI Trade
 14:30:01 - 01-Sep-26
Unknown* 0 30.67 SI Trade
 14:30:01 - 01-Sep-26
Unknown* 0 30.67 SI Trade
 14:30:01 - 01-Sep-26
Unknown* 0 30.67 SI Trade
 14:30:01 - 01-Sep-26
Unknown* 5 30.75 SI Trade
 20:43:13 - 31-Aug-26
Unknown* 0 30.77 SI Trade
 19:29:43 - 31-Aug-26
Unknown* 0 31.28 SI Trade
 16:44:45 - 28-Aug-26
Unknown* 151 31.29897 Currency Conversion
Negotiated Trade
 16:21:44 - 28-Aug-26
Unknown* 151 31.2066 Currency Conversion
Negotiated Trade
 16:21:44 - 28-Aug-26
Unknown* -151 31.2066 Correction
Currency Conversion
Negotiated Trade
 16:21:44 - 28-Aug-26
Unknown* 0 31.54 SI Trade
 14:30:00 - 28-Aug-26
Unknown* 3 31.54 SI Trade
 14:30:00 - 28-Aug-26
Unknown* 0 31.54 SI Trade
 14:30:00 - 28-Aug-26
Unknown* 0 31.54 SI Trade
 14:30:00 - 28-Aug-26
Unknown* 0 31.47 SI Trade
 20:46:11 - 27-Aug-26
Unknown* 4 31.46 SI Trade
 17:12:54 - 27-Aug-26
Unknown* 0 31.55 SI Trade
 14:30:01 - 27-Aug-26
Unknown* 0 31.55 SI Trade
 14:30:01 - 27-Aug-26
Unknown* 0 31.55 SI Trade
 14:30:01 - 27-Aug-26
Unknown* 0 31.51 SI Trade
 14:30:00 - 26-Aug-26
Unknown* 0 31.51 SI Trade
 14:30:00 - 26-Aug-26
Unknown* 0 31.53 SI Trade
 20:02:51 - 25-Aug-26
Unknown* 0 31.02 SI Trade
 17:26:25 - 25-Aug-26
Unknown* 0 31.03 SI Trade
 17:18:06 - 25-Aug-26
Unknown* 0 31.01 SI Trade
 14:35:14 - 25-Aug-26
Unknown* 0 30.79 SI Trade
 14:30:00 - 25-Aug-26
Unknown* 0 30.79 SI Trade
 14:30:00 - 25-Aug-26
Unknown* 0 30.79 SI Trade
 14:30:00 - 25-Aug-26
Unknown* 0 30.49 SI Trade
 16:58:30 - 24-Aug-26
Unknown* 0 30.02 SI Trade
 14:30:00 - 24-Aug-26
Unknown* 0 30.02 SI Trade
 14:30:00 - 24-Aug-26
FTSE 100 Latest
Value10,636.71
Change-48.17