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!

Applied Nutrition PLC (APN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 238 292.50p Automatic Execution
 14:01:09 - 23-Oct-26
Sell* 200 292.50p Automatic Execution
 14:01:09 - 23-Oct-26
Buy* 100 293.00p SI Trade
 13:50:45 - 23-Oct-26
Buy* 1,840 292.699p Ordinary
 13:28:56 - 23-Oct-26
Buy* 160 293.00p Automatic Execution
 13:24:46 - 23-Oct-26
Buy* 10 293.50p SI Trade
 13:20:03 - 23-Oct-26
Sell* 155 292.50p Automatic Execution
 13:20:03 - 23-Oct-26
Sell* 275 292.50p Automatic Execution
 13:20:03 - 23-Oct-26
Sell* 291 293.00p Automatic Execution
 13:14:35 - 23-Oct-26
Sell* 67 293.00p Automatic Execution
 13:14:35 - 23-Oct-26
Unknown* 0 293.50p SI Trade
 13:11:06 - 23-Oct-26
Buy* 276 293.00p Automatic Execution
 13:09:13 - 23-Oct-26
Buy* 9 293.00p Automatic Execution
 13:09:13 - 23-Oct-26
Buy* 95 293.00p Automatic Execution
 13:08:37 - 23-Oct-26
Buy* 108 293.00p Automatic Execution
 13:08:00 - 23-Oct-26
Buy* 647 293.00p Automatic Execution
 13:08:00 - 23-Oct-26
Buy* 1 293.00p Automatic Execution
 13:08:00 - 23-Oct-26
Buy* 351 293.00p Automatic Execution
 13:08:00 - 23-Oct-26
Buy* 9 293.00p Automatic Execution
 13:08:00 - 23-Oct-26
Sell* 76 292.50p Automatic Execution
 13:02:16 - 23-Oct-26
Sell* 6 292.00p SI Trade
 12:57:17 - 23-Oct-26
Buy* 200 292.50p Automatic Execution
 12:57:17 - 23-Oct-26
Buy* 2 292.50p Automatic Execution
 12:57:17 - 23-Oct-26
Buy* 7 292.50p Automatic Execution
 12:57:17 - 23-Oct-26
Buy* 1,400 292.50p Automatic Execution
 12:57:17 - 23-Oct-26
Buy* 57 292.50p Automatic Execution
 12:57:17 - 23-Oct-26
Unknown* 0 292.50p SI Trade
 12:48:02 - 23-Oct-26
Buy* 308 292.50p Automatic Execution
 12:45:31 - 23-Oct-26
Unknown* 0 292.00p SI Trade
 12:45:30 - 23-Oct-26
Sell* 53 292.00p Automatic Execution
 12:43:06 - 23-Oct-26
Sell* 493 292.00p Automatic Execution
 12:43:06 - 23-Oct-26
Sell* 654 292.00p Automatic Execution
 12:43:06 - 23-Oct-26
Sell* 169 292.00p Automatic Execution
 12:43:06 - 23-Oct-26
Sell* 336 292.00p Automatic Execution
 12:43:06 - 23-Oct-26
Sell* 367 292.00p Automatic Execution
 12:43:06 - 23-Oct-26
Buy* 101 292.50p Automatic Execution
 12:42:50 - 23-Oct-26
Buy* 13 292.50p Automatic Execution
 12:42:50 - 23-Oct-26
Buy* 148 292.00p Automatic Execution
 12:42:50 - 23-Oct-26
Buy* 219 292.00p Automatic Execution
 12:42:50 - 23-Oct-26
Buy* 219 292.00p Automatic Execution
 12:42:50 - 23-Oct-26
Buy* 314 292.00p Automatic Execution
 12:42:50 - 23-Oct-26
Buy* 383 292.00p Automatic Execution
 12:42:50 - 23-Oct-26
Buy* 40 292.00p Automatic Execution
 12:42:50 - 23-Oct-26
Buy* 98 292.00p Automatic Execution
 12:42:50 - 23-Oct-26
Unknown* 0 292.00p SI Trade
 12:23:22 - 23-Oct-26
Unknown* 0 291.50p SI Trade
 12:15:16 - 23-Oct-26
Buy* 117 291.50p Automatic Execution
 12:15:16 - 23-Oct-26
Buy* 158 291.50p Automatic Execution
 12:15:16 - 23-Oct-26
Buy* 22 291.50p Automatic Execution
 12:15:16 - 23-Oct-26
Buy* 113 291.50p Automatic Execution
 12:15:16 - 23-Oct-26
Sell* 656 291.222p Negotiated Trade
 12:05:18 - 23-Oct-26
Buy* 99 291.50p Automatic Execution
 11:52:00 - 23-Oct-26
Sell* 100 291.50p Automatic Execution
 11:52:00 - 23-Oct-26
Sell* 148 291.50p Automatic Execution
 11:52:00 - 23-Oct-26
Sell* 39 291.50p Automatic Execution
 11:52:00 - 23-Oct-26
Sell* 5,500 290.8826p Ordinary
 11:51:59 - 23-Oct-26
Buy* 196 291.85p Ordinary
 11:49:19 - 23-Oct-26
Sell* 79 291.50p Automatic Execution
 11:46:00 - 23-Oct-26
Sell* 250 291.50p Automatic Execution
 11:46:00 - 23-Oct-26
Sell* 200 291.50p Automatic Execution
 11:46:00 - 23-Oct-26
Buy* 126 292.00p Automatic Execution
 11:44:33 - 23-Oct-26
Buy* 7 292.00p Automatic Execution
 11:44:20 - 23-Oct-26
Buy* 7 292.00p Automatic Execution
 11:43:16 - 23-Oct-26
Buy* 131 292.00p Automatic Execution
 11:42:03 - 23-Oct-26
Sell* 1,415 291.26p Negotiated Trade
 11:39:09 - 23-Oct-26
Sell* 333 291.50p Automatic Execution
 11:26:05 - 23-Oct-26
Sell* 58 291.50p Automatic Execution
 11:26:05 - 23-Oct-26
Sell* 200 291.50p Automatic Execution
 11:26:05 - 23-Oct-26
Sell* 368 291.50p Automatic Execution
 11:25:58 - 23-Oct-26
Sell* 200 291.50p Automatic Execution
 11:25:58 - 23-Oct-26
Sell* 4 291.00p Automatic Execution
 11:24:15 - 23-Oct-26
Sell* 9 291.00p Automatic Execution
 11:23:54 - 23-Oct-26
Sell* 9 291.00p Automatic Execution
 11:23:24 - 23-Oct-26
Sell* 10 291.00p Automatic Execution
 11:22:46 - 23-Oct-26
Sell* 10 291.00p Automatic Execution
 11:21:21 - 23-Oct-26
Sell* 10 291.00p Automatic Execution
 11:20:42 - 23-Oct-26
Sell* 10 291.00p Automatic Execution
 11:20:08 - 23-Oct-26
Buy* 316 291.50p Automatic Execution
 11:10:42 - 23-Oct-26
Buy* 824 291.50p Automatic Execution
 11:10:42 - 23-Oct-26
Buy* 6 291.50p Automatic Execution
 11:10:42 - 23-Oct-26
Buy* 362 291.50p Automatic Execution
 10:54:50 - 23-Oct-26
Unknown* 22 291.00p SI Trade
 10:54:49 - 23-Oct-26
Sell* 895 291.00p Automatic Execution
 10:54:49 - 23-Oct-26
Sell* 100 291.00p Automatic Execution
 10:54:49 - 23-Oct-26
Sell* 1,047 291.00p Automatic Execution
 10:54:49 - 23-Oct-26
Sell* 389 291.00p Automatic Execution
 10:54:49 - 23-Oct-26
Sell* 656 291.00p Automatic Execution
 10:54:49 - 23-Oct-26
Sell* 106 291.50p Automatic Execution
 10:39:34 - 23-Oct-26
Sell* 100 291.50p Automatic Execution
 10:39:34 - 23-Oct-26
Buy* 369 291.50p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 54 291.00p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 629 291.00p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 203 291.00p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 646 291.00p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 368 291.00p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 51 291.00p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 113 291.50p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 8 291.50p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 220 291.50p Automatic Execution
 10:39:09 - 23-Oct-26
Buy* 35 291.00p SI Trade
 10:37:25 - 23-Oct-26
Sell* 119 290.00p SI Trade
 10:29:07 - 23-Oct-26
Sell* 11 290.50p Automatic Execution
 10:16:21 - 23-Oct-26
Sell* 100 290.50p Automatic Execution
 10:16:21 - 23-Oct-26
Sell* 1 290.00p SI Trade
 10:09:33 - 23-Oct-26
Sell* 70 290.50p Automatic Execution
 10:06:36 - 23-Oct-26
Sell* 314 290.50p Automatic Execution
 10:06:36 - 23-Oct-26
Sell* 100 291.00p Automatic Execution
 10:04:20 - 23-Oct-26
Sell* 369 290.50p Automatic Execution
 10:03:54 - 23-Oct-26
Buy* 625 291.00p Automatic Execution
 10:03:54 - 23-Oct-26
Buy* 369 291.00p Automatic Execution
 10:03:54 - 23-Oct-26
Buy* 846 290.50p Automatic Execution
 10:03:54 - 23-Oct-26
Buy* 655 290.50p Automatic Execution
 10:03:54 - 23-Oct-26
Buy* 679 290.50p Automatic Execution
 10:03:54 - 23-Oct-26
Buy* 368 290.50p Automatic Execution
 10:03:54 - 23-Oct-26
Sell* 92 290.00p Automatic Execution
 10:01:05 - 23-Oct-26
Sell* 100 290.00p Automatic Execution
 10:01:05 - 23-Oct-26
Sell* 100 290.50p Automatic Execution
 10:00:09 - 23-Oct-26
Sell* 100 290.50p Automatic Execution
 10:00:09 - 23-Oct-26
Sell* 99 290.50p Automatic Execution
 10:00:09 - 23-Oct-26
Sell* 278 291.00p Automatic Execution
 09:47:34 - 23-Oct-26
Sell* 30 291.00p Automatic Execution
 09:47:34 - 23-Oct-26
Sell* 66 291.00p Automatic Execution
 09:47:34 - 23-Oct-26
Buy* 149 291.50p Automatic Execution
 09:47:12 - 23-Oct-26
Buy* 5 291.50p Automatic Execution
 09:47:12 - 23-Oct-26
Sell* 139 291.50p Automatic Execution
 09:47:12 - 23-Oct-26
Sell* 894 291.50p Automatic Execution
 09:47:12 - 23-Oct-26
Sell* 34 291.50p Automatic Execution
 09:47:12 - 23-Oct-26
Sell* 369 291.50p Automatic Execution
 09:47:12 - 23-Oct-26
Sell* 104 291.50p Automatic Execution
 09:47:12 - 23-Oct-26
Buy* 74 292.00p Automatic Execution
 09:42:08 - 23-Oct-26
Buy* 1,500 291.50p Automatic Execution
 09:29:48 - 23-Oct-26
Buy* 15 291.50p Automatic Execution
 09:29:48 - 23-Oct-26
Buy* 355 291.50p Automatic Execution
 09:29:48 - 23-Oct-26
Buy* 120 291.50p Automatic Execution
 09:26:57 - 23-Oct-26
Buy* 369 291.00p Automatic Execution
 09:26:39 - 23-Oct-26
Sell* 392 290.50p Automatic Execution
 09:26:39 - 23-Oct-26
Sell* 369 291.00p Automatic Execution
 09:26:38 - 23-Oct-26
Sell* 200 291.00p Automatic Execution
 09:26:38 - 23-Oct-26
Sell* 26 291.00p Automatic Execution
 09:10:42 - 23-Oct-26
Buy* 642 291.00p Automatic Execution
 09:10:33 - 23-Oct-26
Buy* 210 291.00p Automatic Execution
 09:10:33 - 23-Oct-26
Buy* 470 291.00p Automatic Execution
 09:10:33 - 23-Oct-26
Buy* 2 291.00p Automatic Execution
 09:10:33 - 23-Oct-26
Sell* 199 290.50p Automatic Execution
 09:10:33 - 23-Oct-26
Sell* 300 291.00p Automatic Execution
 09:10:33 - 23-Oct-26
Sell* 95 291.50p Automatic Execution
 08:55:07 - 23-Oct-26
Sell* 454 291.50p Automatic Execution
 08:54:49 - 23-Oct-26
Sell* 675 291.50p Automatic Execution
 08:54:49 - 23-Oct-26
Sell* 100 292.00p Automatic Execution
 08:54:49 - 23-Oct-26
Sell* 149 292.00p Automatic Execution
 08:54:49 - 23-Oct-26
Sell* 465 292.00p Automatic Execution
 08:54:49 - 23-Oct-26
Unknown* 3 292.50p SI Trade
 08:51:01 - 23-Oct-26
Sell* 105 292.50p Automatic Execution
 08:43:45 - 23-Oct-26
Buy* 10 293.00p SI Trade
 08:41:02 - 23-Oct-26
Sell* 109 293.00p Automatic Execution
 08:41:02 - 23-Oct-26
Sell* 336 293.00p Automatic Execution
 08:41:02 - 23-Oct-26
Sell* 170 293.00p Automatic Execution
 08:41:02 - 23-Oct-26
Sell* 178 293.50p Automatic Execution
 08:40:29 - 23-Oct-26
Sell* 362 293.50p Automatic Execution
 08:40:29 - 23-Oct-26
Sell* 30 293.50p Automatic Execution
 08:40:29 - 23-Oct-26
Sell* 270 293.50p Automatic Execution
 08:40:19 - 23-Oct-26
Buy* 330 293.50p Automatic Execution
 08:33:46 - 23-Oct-26
Sell* 225 293.00p Automatic Execution
 08:33:46 - 23-Oct-26
Buy* 1 294.00p SI Trade
 08:24:51 - 23-Oct-26
Unknown* 0 293.00p SI Trade
 08:22:56 - 23-Oct-26
Sell* 100 293.00p Automatic Execution
 08:22:56 - 23-Oct-26
Buy* 173 293.50p Automatic Execution
 08:20:12 - 23-Oct-26
Buy* 495 293.50p Automatic Execution
 08:20:12 - 23-Oct-26
Sell* 210 293.00p Automatic Execution
 08:20:12 - 23-Oct-26
Sell* 173 293.00p Automatic Execution
 08:20:12 - 23-Oct-26
Buy* 430 294.00p Automatic Execution
 08:20:12 - 23-Oct-26
Buy* 5 294.00p Automatic Execution
 08:20:12 - 23-Oct-26
Buy* 362 294.00p Automatic Execution
 08:20:00 - 23-Oct-26
Unknown* 0 294.50p SI Trade
 08:19:57 - 23-Oct-26
Buy* 14 294.50p SI Trade
 08:18:20 - 23-Oct-26
Sell* 5 293.00p Automatic Execution
 08:18:20 - 23-Oct-26
Sell* 200 293.00p Automatic Execution
 08:10:39 - 23-Oct-26
Sell* 128 293.00p Automatic Execution
 08:10:39 - 23-Oct-26
Sell* 128 293.50p Automatic Execution
 08:10:31 - 23-Oct-26
Sell* 521 295.28p Ordinary
 08:07:52 - 23-Oct-26
Sell* 289 295.28p Ordinary
 08:06:37 - 23-Oct-26
Unknown* 0 302.00p SI Trade
 08:05:28 - 23-Oct-26
Unknown* 0 302.00p SI Trade
 08:05:28 - 23-Oct-26
Unknown* 0 294.00p SI Trade
 08:01:52 - 23-Oct-26
Buy* 16 302.00p SI Trade
 08:01:52 - 23-Oct-26
Buy* 300 302.00p SI Trade
 08:01:52 - 23-Oct-26
Unknown* 0 294.00p SI Trade
 08:01:52 - 23-Oct-26
Unknown* 0 302.00p SI Trade
 08:01:52 - 23-Oct-26
Unknown* 0 302.00p SI Trade
 08:01:52 - 23-Oct-26
Sell* 1,600 294.44p Ordinary
 08:00:07 - 23-Oct-26
Sell* 4 285.00p Uncrossing Trade
 08:00:04 - 23-Oct-26
Buy* 945 292.50p Automatic Execution
 16:35:28 - 22-Oct-26
Buy* 1,069 292.50p Automatic Execution
 16:35:28 - 22-Oct-26
Buy* 2,174 292.50p Automatic Execution
 16:35:28 - 22-Oct-26
Buy* 909 292.50p Automatic Execution
 16:35:28 - 22-Oct-26
Sell* 1,069 292.50p Automatic Execution
 16:35:28 - 22-Oct-26
Unknown* 98,947 292.50p Uncrossing Trade
 16:35:28 - 22-Oct-26
Sell* 818 292.50p Automatic Execution
 16:28:57 - 22-Oct-26
Sell* 550 292.58p Ordinary
 16:28:06 - 22-Oct-26
Buy* 149 293.00p Automatic Execution
 16:26:10 - 22-Oct-26
FTSE 100 Latest
Value10,654.71
Change-70.32