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!

Arbuthnot (ARBB) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,500 870.00p Negotiated Trade
 16:40:17 - 27-Feb-26
Sell* 143 870.00p Ordinary
 16:15:24 - 27-Feb-26
Sell* 55 870.00p Ordinary
 15:59:04 - 27-Feb-26
Sell* 24 865.00p Automatic Execution
 11:47:58 - 27-Feb-26
Sell* 87 865.00p Automatic Execution
 11:47:58 - 27-Feb-26
Sell* 109 866.50p Ordinary
 10:48:46 - 27-Feb-26
Unknown* 1,031 872.18p Ordinary
 10:46:01 - 27-Feb-26
Unknown* 0 890.00p SI Trade
 10:17:33 - 27-Feb-26
Unknown* 0 890.00p SI Trade
 10:12:03 - 27-Feb-26
Sell* 4 865.00p SI Trade
 10:12:03 - 27-Feb-26
Unknown* 0 890.00p SI Trade
 10:12:03 - 27-Feb-26
Buy* 1 890.00p SI Trade
 10:12:03 - 27-Feb-26
Unknown* 0 890.00p SI Trade
 10:12:03 - 27-Feb-26
Buy* 100 880.00p Automatic Execution
 10:12:03 - 27-Feb-26
Sell* 170 871.88p Ordinary
 09:27:55 - 27-Feb-26
Sell* 57 872.18p Ordinary
 09:00:08 - 27-Feb-26
Sell* 1 872.18p Ordinary
 08:43:09 - 27-Feb-26
Unknown* 1,001 870.00p Ordinary
 16:33:36 - 26-Feb-26
Unknown* 5,000 870.00p Ordinary
 16:33:32 - 26-Feb-26
Sell* 42 880.00p Automatic Execution
 15:02:50 - 26-Feb-26
Sell* 68 872.18p Ordinary
 14:11:51 - 26-Feb-26
Unknown* 1,000 872.18p Ordinary
 14:01:52 - 26-Feb-26
Sell* 114 872.18p Ordinary
 13:54:24 - 26-Feb-26
Sell* 68 872.18p Ordinary
 12:39:30 - 26-Feb-26
Unknown* 1,186 872.18p Ordinary
 12:19:11 - 26-Feb-26
Unknown* 3,000 866.00p Negotiated Trade
 12:14:13 - 26-Feb-26
Unknown* 3,000 865.00p Negotiated Trade
 12:14:00 - 26-Feb-26
Sell* 90 866.50p Ordinary
 11:40:31 - 26-Feb-26
Sell* 116 872.18p Ordinary
 11:26:40 - 26-Feb-26
Sell* 123 872.18p Ordinary
 11:21:00 - 26-Feb-26
Unknown* 2,063 872.30p Ordinary
 09:51:21 - 26-Feb-26
Sell* 300 863.13p Ordinary
 09:34:38 - 26-Feb-26
Sell* 184 872.30p Ordinary
 09:34:28 - 26-Feb-26
Sell* 280 863.86p Ordinary
 09:11:47 - 26-Feb-26
Unknown* 1,145 872.50p Ordinary
 08:54:59 - 26-Feb-26
Sell* 29 872.88p Ordinary
 08:19:50 - 26-Feb-26
Sell* 223 872.50p Ordinary
 08:13:06 - 26-Feb-26
Sell* 275 872.50p Ordinary
 08:03:16 - 26-Feb-26
Sell* 572 872.50p Ordinary
 08:00:19 - 26-Feb-26
Sell* 578 860.00p Negotiated Trade
 16:25:52 - 25-Feb-26
Sell* 50 872.50p Ordinary
 16:24:46 - 25-Feb-26
Sell* 587 860.00p Negotiated Trade
 14:57:36 - 25-Feb-26
Unknown* 0 890.00p SI Trade
 13:45:26 - 25-Feb-26
Buy* 600 873.00p Ordinary
 12:40:54 - 25-Feb-26
Buy* 125 873.00p Ordinary
 12:24:12 - 25-Feb-26
Unknown* 895 860.00p Ordinary
 12:02:33 - 25-Feb-26
Buy* 565 873.00p Ordinary
 11:58:13 - 25-Feb-26
Buy* 572 873.00p Ordinary
 11:43:34 - 25-Feb-26
Buy* 572 873.00p Ordinary
 11:42:28 - 25-Feb-26
Buy* 572 873.00p Ordinary
 11:42:01 - 25-Feb-26
Buy* 572 873.40p Ordinary
 11:41:32 - 25-Feb-26
Buy* 572 873.40p Ordinary
 11:41:02 - 25-Feb-26
Buy* 8 873.40p Ordinary
 11:37:07 - 25-Feb-26
Sell* 454 855.00p Ordinary
 10:54:53 - 25-Feb-26
Sell* 243 855.175p Ordinary
 10:28:49 - 25-Feb-26
Unknown* 0 850.00p SI Trade
 10:23:51 - 25-Feb-26
Sell* 222 855.175p Ordinary
 10:18:06 - 25-Feb-26
Buy* 339 873.90p Ordinary
 10:09:12 - 25-Feb-26
Unknown* 830 861.00p Ordinary
 09:13:02 - 25-Feb-26
Unknown* 0 890.00p SI Trade
 09:09:24 - 25-Feb-26
Unknown* 0 890.00p SI Trade
 09:09:24 - 25-Feb-26
Buy* 1 875.00p SI Trade
 08:13:37 - 25-Feb-26
Buy* 1 875.00p SI Trade
 08:13:37 - 25-Feb-26
Buy* 1 875.00p SI Trade
 08:13:37 - 25-Feb-26
Buy* 9 875.00p SI Trade
 08:13:37 - 25-Feb-26
Buy* 10 875.00p Automatic Execution
 08:13:37 - 25-Feb-26
Buy* 10 875.00p Automatic Execution
 08:13:36 - 25-Feb-26
Buy* 150 874.40p Ordinary
 15:34:28 - 24-Feb-26
Sell* 38 865.00p Automatic Execution
 13:03:18 - 24-Feb-26
Unknown* 0 875.00p SI Trade
 13:03:18 - 24-Feb-26
Buy* 1 875.00p SI Trade
 13:03:18 - 24-Feb-26
Sell* 22 865.00p Automatic Execution
 13:03:18 - 24-Feb-26
Buy* 7 874.40p Ordinary
 12:45:35 - 24-Feb-26
Buy* 77 874.40p Ordinary
 11:09:59 - 24-Feb-26
Buy* 1 875.00p SI Trade
 09:56:38 - 24-Feb-26
Sell* 461 875.00p Automatic Execution
 08:36:55 - 24-Feb-26
Sell* 10 874.70p Ordinary
 08:08:22 - 24-Feb-26
Sell* 12 865.00p Automatic Execution
 08:01:10 - 24-Feb-26
Unknown* 5,005 870.00p Negotiated Trade
 16:37:01 - 23-Feb-26
Sell* 121 865.90p Ordinary
 16:21:02 - 23-Feb-26
Sell* 5 865.00p SI Trade
 16:07:35 - 23-Feb-26
Unknown* 1,100 874.487p Ordinary
 15:47:59 - 23-Feb-26
Sell* 587 874.70p Ordinary
 15:43:54 - 23-Feb-26
Unknown* 913 874.70p Ordinary
 15:37:49 - 23-Feb-26
Unknown* 799 874.70p Ordinary
 15:36:44 - 23-Feb-26
Buy* 5 885.00p SI Trade
 15:23:22 - 23-Feb-26
Sell* 14 865.00p SI Trade
 15:23:22 - 23-Feb-26
Unknown* 0 885.00p SI Trade
 15:23:22 - 23-Feb-26
Unknown* 0 885.00p SI Trade
 15:23:22 - 23-Feb-26
Unknown* 0 885.00p SI Trade
 15:23:22 - 23-Feb-26
Unknown* 0 885.00p SI Trade
 15:23:22 - 23-Feb-26
Buy* 2 885.00p SI Trade
 15:23:22 - 23-Feb-26
Buy* 1 885.00p SI Trade
 15:23:22 - 23-Feb-26
Unknown* 0 865.00p SI Trade
 15:23:22 - 23-Feb-26
Unknown* 0 885.00p SI Trade
 15:23:22 - 23-Feb-26
Unknown* 0 885.00p SI Trade
 15:23:22 - 23-Feb-26
Sell* 100 874.88p Ordinary
 15:18:06 - 23-Feb-26
Unknown* 3,135 874.88p Ordinary
 14:39:56 - 23-Feb-26
Unknown* 628 875.00p Ordinary
 13:56:22 - 23-Feb-26
Buy* 28 875.20p Ordinary
 12:40:57 - 23-Feb-26
Buy* 339 875.20p Ordinary
 12:39:16 - 23-Feb-26
Unknown* 1,000 861.00p Negotiated Trade
 12:22:02 - 23-Feb-26
Buy* 23 880.00p Automatic Execution
 12:00:49 - 23-Feb-26
Buy* 570 875.57p Ordinary
 11:15:10 - 23-Feb-26
Buy* 250 875.75p Ordinary
 10:55:04 - 23-Feb-26
Buy* 20 880.00p Automatic Execution
 10:44:36 - 23-Feb-26
Buy* 85 875.80p Ordinary
 10:42:04 - 23-Feb-26
Buy* 188 876.00p Ordinary
 09:40:36 - 23-Feb-26
Buy* 241 876.00p Ordinary
 08:43:22 - 23-Feb-26
Unknown* 0 885.00p SI Trade
 08:38:23 - 23-Feb-26
Sell* 300 876.00p Ordinary
 08:36:22 - 23-Feb-26
Unknown* 0 890.00p SI Trade
 08:01:47 - 23-Feb-26
Buy* 1 890.00p SI Trade
 08:00:00 - 23-Feb-26
Unknown* 0 890.00p SI Trade
 08:00:00 - 23-Feb-26
Unknown* 0 890.00p SI Trade
 08:00:00 - 23-Feb-26
Unknown* 0 880.00p SI Trade
 16:26:32 - 20-Feb-26
Buy* 2 880.00p SI Trade
 16:20:51 - 20-Feb-26
Buy* 176 876.25p Ordinary
 16:08:17 - 20-Feb-26
Buy* 33 876.40p Ordinary
 16:06:55 - 20-Feb-26
Buy* 300 876.70p Ordinary
 15:52:10 - 20-Feb-26
Buy* 300 876.70p Ordinary
 15:48:56 - 20-Feb-26
Buy* 300 876.88p Ordinary
 15:34:51 - 20-Feb-26
Buy* 300 876.88p Ordinary
 15:33:05 - 20-Feb-26
Buy* 169 877.00p Ordinary
 15:30:41 - 20-Feb-26
Unknown* 10,000 870.00p Negotiated Trade
 15:27:48 - 20-Feb-26
Unknown* 0 865.00p SI Trade
 15:09:48 - 20-Feb-26
Buy* 215 877.40p Ordinary
 14:51:59 - 20-Feb-26
Buy* 112 880.00p Automatic Execution
 14:24:38 - 20-Feb-26
Unknown* 1,200 872.50p Negotiated Trade
 13:59:12 - 20-Feb-26
Unknown* 16 885.00p OTC Trade
 13:57:36 - 20-Feb-26
Buy* 17 885.00p Automatic Execution
 13:57:36 - 20-Feb-26
Buy* 20 880.00p Automatic Execution
 13:57:35 - 20-Feb-26
Unknown* 1,138 877.40p Ordinary
 13:40:20 - 20-Feb-26
Buy* 250 877.40p Ordinary
 13:06:54 - 20-Feb-26
Buy* 229 869.70p Ordinary
 12:51:40 - 20-Feb-26
Unknown* 0 870.00p SI Trade
 12:51:39 - 20-Feb-26
Buy* 3 870.00p SI Trade
 12:51:39 - 20-Feb-26
Buy* 1 870.00p SI Trade
 12:51:39 - 20-Feb-26
Unknown* 0 880.00p SI Trade
 12:51:39 - 20-Feb-26
Buy* 3 880.00p SI Trade
 12:51:39 - 20-Feb-26
Unknown* 0 880.00p SI Trade
 12:51:39 - 20-Feb-26
Buy* 9 870.00p Automatic Execution
 12:51:39 - 20-Feb-26
Sell* 150 875.00p Automatic Execution
 12:51:39 - 20-Feb-26
Unknown* 2,000 879.70p Ordinary
 12:51:22 - 20-Feb-26
Unknown* 9 880.00p Automatic Execution
 12:51:21 - 20-Feb-26
Unknown* 3,000 879.50p Negotiated Trade
 12:50:53 - 20-Feb-26
Unknown* 0 890.00p SI Trade
 12:27:16 - 20-Feb-26
Unknown* 0 890.00p SI Trade
 12:27:16 - 20-Feb-26
Sell* 105 877.00p Ordinary
 12:23:16 - 20-Feb-26
Sell* 113 879.70p Ordinary
 11:29:10 - 20-Feb-26
Unknown* 1,133 879.70p Ordinary
 11:21:52 - 20-Feb-26
Sell* 500 880.00p Ordinary
 10:48:22 - 20-Feb-26
Sell* 232 880.00p Automatic Execution
 10:28:57 - 20-Feb-26
Sell* 565 884.30p Ordinary
 09:48:48 - 20-Feb-26
Sell* 565 884.30p Ordinary
 09:15:45 - 20-Feb-26
Sell* 112 884.30p Ordinary
 09:01:22 - 20-Feb-26
Unknown* 0 890.00p SI Trade
 08:46:32 - 20-Feb-26
Unknown* 0 890.00p SI Trade
 08:46:32 - 20-Feb-26
Buy* 6 890.00p SI Trade
 08:46:32 - 20-Feb-26
Buy* 78 884.30p Ordinary
 08:24:32 - 20-Feb-26
Buy* 2 885.00p Ordinary
 08:21:50 - 20-Feb-26
Buy* 1 895.00p SI Trade
 08:00:00 - 20-Feb-26
Unknown* 0 850.00p SI Trade
 08:00:00 - 20-Feb-26
Unknown* 0 850.00p SI Trade
 08:00:00 - 20-Feb-26
Unknown* 10,001 880.00p Negotiated Trade
 16:36:26 - 19-Feb-26
Sell* 500 889.00p Ordinary
 16:25:20 - 19-Feb-26
Sell* 33 889.50p Ordinary
 16:03:47 - 19-Feb-26
Unknown* 0 900.00p SI Trade
 15:51:19 - 19-Feb-26
Unknown* 84 890.00p Automatic Execution
 15:12:31 - 19-Feb-26
Sell* 449 889.50p Ordinary
 14:41:28 - 19-Feb-26
Unknown* 800 889.50p Ordinary
 14:27:03 - 19-Feb-26
Buy* 4 900.00p SI Trade
 14:22:40 - 19-Feb-26
Unknown* 607 890.00p Ordinary
 14:13:07 - 19-Feb-26
Buy* 2 900.00p SI Trade
 13:29:45 - 19-Feb-26
Buy* 1 900.00p SI Trade
 13:29:45 - 19-Feb-26
Buy* 9 890.00p Automatic Execution
 13:29:45 - 19-Feb-26
Buy* 639 891.25p Ordinary
 13:07:26 - 19-Feb-26
Unknown* 1,001 875.00p Ordinary
 13:02:14 - 19-Feb-26
Buy* 99 890.00p Automatic Execution
 12:31:16 - 19-Feb-26
Unknown* 2,500 880.00p Negotiated Trade
 12:19:58 - 19-Feb-26
Unknown* 1,117 893.70p Ordinary
 12:15:28 - 19-Feb-26
Buy* 150 890.00p Automatic Execution
 12:01:02 - 19-Feb-26
Buy* 110 894.40p Ordinary
 11:03:55 - 19-Feb-26
Unknown* 250,000 880.00p Negotiated Trade
 10:38:40 - 19-Feb-26
Unknown* 240,000 880.00p Negotiated Trade
 10:38:32 - 19-Feb-26
Unknown* 6,205 880.00p Negotiated Trade
 10:38:12 - 19-Feb-26
Buy* 300 897.50p Ordinary
 10:00:47 - 19-Feb-26
Buy* 55 897.50p Ordinary
 09:49:04 - 19-Feb-26
Unknown* 700 897.50p Ordinary
 09:35:45 - 19-Feb-26
Buy* 1 898.50p Ordinary
 09:18:35 - 19-Feb-26
Buy* 221 898.50p Ordinary
 08:33:01 - 19-Feb-26
Buy* 2 900.00p SI Trade
 08:24:44 - 19-Feb-26
Unknown* 0 900.00p SI Trade
 08:04:03 - 19-Feb-26
Buy* 222 899.00p Ordinary
 08:01:51 - 19-Feb-26
Buy* 200 888.75p Ordinary
 08:01:26 - 19-Feb-26
Buy* 492 890.00p Automatic Execution
 08:01:09 - 19-Feb-26
Buy* 279 887.50p Ordinary
 08:00:51 - 19-Feb-26
Buy* 1,750 890.00p Automatic Execution
 08:00:28 - 19-Feb-26
Unknown* 1,000 890.00p Ordinary
 08:00:17 - 19-Feb-26
Unknown* 0 890.00p SI Trade
 08:00:00 - 19-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85