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!

BBGI Global Infrastructure (BBGI) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,556 141.80p Uncrossing Trade
 16:35:25 - 18-Jun-25
Sell* 5,531 141.92p Ordinary
 16:10:05 - 18-Jun-25
Sell* 4,400 141.92p Ordinary
 16:04:01 - 18-Jun-25
Sell* 1,138 141.92p Ordinary
 14:14:05 - 18-Jun-25
Sell* 2,942 141.92p Ordinary
 13:09:14 - 18-Jun-25
Sell* 8,202 141.92p Ordinary
 13:07:48 - 18-Jun-25
Sell* 626 141.92p Ordinary
 13:03:29 - 18-Jun-25
Buy* 17 142.52p Ordinary
 12:47:50 - 18-Jun-25
Sell* 13,665 141.92p Ordinary
 12:36:48 - 18-Jun-25
Unknown* 5,500 141.92p Ordinary
 11:45:34 - 18-Jun-25
Unknown* -5,500 141.92p Ordinary
Correction
 11:45:34 - 18-Jun-25
Sell* 5,500 141.92p Ordinary
 11:45:34 - 18-Jun-25
Buy* 76 142.60p Ordinary
 10:32:20 - 18-Jun-25
Sell* 3,867 141.92p Ordinary
 10:21:30 - 18-Jun-25
Sell* 1,830 141.92p Ordinary
 09:59:33 - 18-Jun-25
Sell* 6,672 141.92p Ordinary
 09:52:45 - 18-Jun-25
Buy* 1 142.60p SI Trade
 08:46:28 - 18-Jun-25
Sell* 368 141.92p Ordinary
 08:30:26 - 18-Jun-25
Sell* 100 140.60p SI Trade
 08:03:45 - 18-Jun-25
Unknown* 0 142.80p SI Trade
 08:03:07 - 18-Jun-25
Sell* 3,134 141.88p Ordinary
 08:02:51 - 18-Jun-25
Sell* 3,527 141.80p Uncrossing Trade
 16:35:08 - 17-Jun-25
Sell* 36,000 141.80p Ordinary
 16:12:40 - 17-Jun-25
Buy* 1 143.42p Ordinary
 15:57:33 - 17-Jun-25
Sell* 1 142.052p Ordinary
 15:18:09 - 17-Jun-25
Sell* 414 142.052p Ordinary
 14:48:28 - 17-Jun-25
Sell* 52 141.80p SI Trade
 10:43:29 - 17-Jun-25
Buy* 1 143.42p Ordinary
 09:50:05 - 17-Jun-25
Sell* 792 142.052p Ordinary
 09:30:20 - 17-Jun-25
Buy* 2 143.60p SI Trade
 09:25:45 - 17-Jun-25
Sell* 8 141.80p SI Trade
 09:25:45 - 17-Jun-25
Buy* 1,394 143.42p Ordinary
 09:10:15 - 17-Jun-25
Sell* 2,321 142.052p Ordinary
 09:07:34 - 17-Jun-25
Sell* 2,783 142.052p Ordinary
 09:05:46 - 17-Jun-25
Sell* 2,544 142.052p Ordinary
 09:05:13 - 17-Jun-25
Sell* 10,155 142.052p Ordinary
 08:41:25 - 17-Jun-25
Sell* 93 142.052p Ordinary
 08:27:05 - 17-Jun-25
Sell* 381 142.052p Ordinary
 08:02:27 - 17-Jun-25
Sell* 2,437 141.80p Uncrossing Trade
 16:35:21 - 16-Jun-25
Buy* 13 143.60p SI Trade
 16:26:05 - 16-Jun-25
Unknown* 0 141.80p SI Trade
 16:26:05 - 16-Jun-25
Buy* 3 143.42p Ordinary
 15:14:49 - 16-Jun-25
Buy* 2,231 143.42p Ordinary
 14:16:00 - 16-Jun-25
Sell* 333 142.268p Ordinary
 11:58:04 - 16-Jun-25
Sell* 8 141.80p SI Trade
 11:40:31 - 16-Jun-25
Buy* 693 143.42p Ordinary
 10:46:39 - 16-Jun-25
Sell* 3,219 142.268p Ordinary
 09:24:01 - 16-Jun-25
Buy* 1 143.60p SI Trade
 09:06:00 - 16-Jun-25
Buy* 1 143.60p SI Trade
 09:06:00 - 16-Jun-25
Sell* 348 142.12p Ordinary
 09:00:45 - 16-Jun-25
Buy* 26 143.40p Ordinary
 09:00:28 - 16-Jun-25
Sell* 29 142.12p Ordinary
 08:45:08 - 16-Jun-25
Sell* 1,423 142.12p Ordinary
 08:04:28 - 16-Jun-25
Buy* 8 143.60p SI Trade
 08:03:54 - 16-Jun-25
Unknown* 0 141.60p SI Trade
 08:03:54 - 16-Jun-25
Sell* 3,770 142.12p Ordinary
 08:01:08 - 16-Jun-25
Sell* 3,095 141.80p Uncrossing Trade
 16:35:24 - 13-Jun-25
Unknown* 0 143.40p SI Trade
 16:12:24 - 13-Jun-25
Buy* 1 143.40p SI Trade
 16:12:24 - 13-Jun-25
Buy* 4 143.40p SI Trade
 16:12:24 - 13-Jun-25
Buy* 1 143.40p Ordinary
 15:55:19 - 13-Jun-25
Sell* 1,513 142.216p Ordinary
 13:44:47 - 13-Jun-25
Sell* 2,293 142.216p Ordinary
 12:46:18 - 13-Jun-25
Sell* 791 142.216p Ordinary
 11:03:17 - 13-Jun-25
Buy* 1 143.40p SI Trade
 08:31:22 - 13-Jun-25
Unknown* 0 143.40p SI Trade
 08:25:47 - 13-Jun-25
Buy* 1 143.40p SI Trade
 08:25:47 - 13-Jun-25
Buy* 20 143.40p SI Trade
 08:18:01 - 13-Jun-25
Sell* 258 142.1836p Ordinary
 08:02:10 - 13-Jun-25
Buy* 4,808 142.85p Ordinary
 08:00:15 - 13-Jun-25
Sell* 81,824 142.80p Uncrossing Trade
 16:35:28 - 12-Jun-25
Sell* 3 143.20p Automatic Execution
 16:29:59 - 12-Jun-25
Sell* 11 142.80p SI Trade
 16:28:23 - 12-Jun-25
Sell* 188 142.80p SI Trade
 16:17:51 - 12-Jun-25
Sell* 1 142.85p Ordinary
 15:55:11 - 12-Jun-25
Sell* 5,108 142.912p Ordinary
 15:26:20 - 12-Jun-25
Sell* 4,390 142.912p Ordinary
 15:16:58 - 12-Jun-25
Buy* 2 143.40p Ordinary
 15:15:05 - 12-Jun-25
Buy* 47,783 143.60p Automatic Execution
 15:09:42 - 12-Jun-25
Sell* 737 142.912p Ordinary
 13:37:57 - 12-Jun-25
Sell* 1,421 142.912p Ordinary
 12:17:54 - 12-Jun-25
Sell* 4,883 142.912p Ordinary
 11:37:23 - 12-Jun-25
Sell* 7 142.912p Ordinary
 11:05:03 - 12-Jun-25
Buy* 70 143.60p SI Trade
 10:38:55 - 12-Jun-25
Sell* 409 142.90p Ordinary
 09:51:10 - 12-Jun-25
Sell* 2,055 142.90p Ordinary
 08:43:55 - 12-Jun-25
Sell* 2,016 142.912p Ordinary
 08:12:05 - 12-Jun-25
Sell* 1,945 142.912p Ordinary
 08:12:02 - 12-Jun-25
Sell* 13,098 142.80p Uncrossing Trade
 16:35:08 - 11-Jun-25
Unknown* 0 142.80p SI Trade
 16:14:29 - 11-Jun-25
Sell* 1,969 143.00p Automatic Execution
 16:14:29 - 11-Jun-25
Sell* 4,250 143.00p Ordinary
 16:14:26 - 11-Jun-25
Sell* 55 143.056p Ordinary
 15:35:20 - 11-Jun-25
Buy* 1 143.36p Ordinary
 15:13:01 - 11-Jun-25
Sell* 1,618 143.056p Ordinary
 15:02:12 - 11-Jun-25
Buy* 1,000 143.00p Automatic Execution
 14:22:40 - 11-Jun-25
Unknown* 0 143.60p SI Trade
 14:22:40 - 11-Jun-25
Sell* 6,973 142.852p Ordinary
 14:13:43 - 11-Jun-25
Sell* 1 142.80p SI Trade
 13:28:37 - 11-Jun-25
Buy* 3 143.00p SI Trade
 13:28:37 - 11-Jun-25
Buy* 2 143.00p SI Trade
 13:28:37 - 11-Jun-25
Sell* 483 142.912p Ordinary
 11:55:38 - 11-Jun-25
Buy* 86 143.40p Ordinary
 11:08:52 - 11-Jun-25
Buy* 24 143.40p Ordinary
 11:08:52 - 11-Jun-25
Sell* 3,591 142.912p Ordinary
 10:32:35 - 11-Jun-25
Sell* 149,176 142.80p Uncrossing Trade
 16:35:22 - 10-Jun-25
Sell* 31 142.80p SI Trade
 15:51:50 - 10-Jun-25
Buy* 1 143.00p SI Trade
 15:51:50 - 10-Jun-25
Buy* 3 143.00p SI Trade
 15:51:50 - 10-Jun-25
Sell* 1,044 142.80p Automatic Execution
 15:51:50 - 10-Jun-25
Sell* 10,725 142.852p Ordinary
 15:37:07 - 10-Jun-25
Sell* 1,380 142.852p Ordinary
 15:03:19 - 10-Jun-25
Buy* 1 143.00p SI Trade
 14:24:01 - 10-Jun-25
Sell* 1,716 142.90p Ordinary
 11:42:30 - 10-Jun-25
Buy* 2 143.60p SI Trade
 11:20:22 - 10-Jun-25
Buy* 8 143.60p SI Trade
 11:20:22 - 10-Jun-25
Sell* 13 142.80p SI Trade
 11:20:22 - 10-Jun-25
Sell* 50 142.80p SI Trade
 11:20:22 - 10-Jun-25
Sell* 1,100 142.912p Ordinary
 10:45:49 - 10-Jun-25
Buy* 2,088 143.48p Ordinary
 09:13:38 - 10-Jun-25
Buy* 1,629 143.48p Ordinary
 08:54:16 - 10-Jun-25
Sell* 169,858 142.80p Uncrossing Trade
 16:35:24 - 09-Jun-25
Buy* 2 143.20p SI Trade
 16:28:28 - 09-Jun-25
Sell* 200 143.00p Automatic Execution
 16:20:20 - 09-Jun-25
Sell* 22,946 143.00p Ordinary
 15:39:50 - 09-Jun-25
Unknown* -23,000 143.00p Ordinary
Correction
 15:39:50 - 09-Jun-25
Sell* 23,000 143.00p Ordinary
 15:39:50 - 09-Jun-25
Buy* 1 143.20p SI Trade
 15:32:58 - 09-Jun-25
Buy* 2 143.20p SI Trade
 15:32:58 - 09-Jun-25
Sell* 85,378 143.05p Ordinary
 15:26:48 - 09-Jun-25
Sell* 72,888 143.05p Ordinary
 15:25:58 - 09-Jun-25
Sell* 9,765 143.05p Ordinary
 15:25:43 - 09-Jun-25
Unknown* -168,031 143.05p Ordinary
Correction
 15:25:33 - 09-Jun-25
Sell* 168,031 143.05p Ordinary
 15:25:33 - 09-Jun-25
Sell* 470 143.16p Ordinary
 14:30:22 - 09-Jun-25
Sell* 5,943 143.00p Ordinary
 13:30:31 - 09-Jun-25
Sell* 19,670 142.90p Ordinary
 13:27:57 - 09-Jun-25
Sell* 108 143.04p Ordinary
 12:44:10 - 09-Jun-25
Buy* 28 143.40p SI Trade
 11:41:33 - 09-Jun-25
Buy* 5,412 143.00p Automatic Execution
 11:41:33 - 09-Jun-25
Buy* 13,050 143.00p Automatic Execution
 11:41:33 - 09-Jun-25
Sell* 19,000 143.00p Automatic Execution
 11:41:33 - 09-Jun-25
Sell* 37,016 142.905p Ordinary
 11:41:24 - 09-Jun-25
Sell* 314 143.084p Ordinary
 11:33:51 - 09-Jun-25
Sell* 435 143.084p Ordinary
 11:02:50 - 09-Jun-25
Unknown* 0 143.00p SI Trade
 11:01:03 - 09-Jun-25
Sell* 242 143.00p SI Trade
 10:39:04 - 09-Jun-25
Sell* 6,176 143.084p Ordinary
 10:21:07 - 09-Jun-25
Sell* 152 143.084p Ordinary
 10:05:04 - 09-Jun-25
Sell* 76 143.084p Ordinary
 09:59:54 - 09-Jun-25
Sell* 3,270 143.084p Ordinary
 08:24:58 - 09-Jun-25
Sell* 2,691 143.084p Ordinary
 08:17:30 - 09-Jun-25
Sell* 894 143.084p Ordinary
 08:16:32 - 09-Jun-25
Sell* 984 143.084p Ordinary
 08:12:41 - 09-Jun-25
Sell* 1,047 143.06p Ordinary
 08:10:22 - 09-Jun-25
Sell* 80 143.084p Ordinary
 08:09:22 - 09-Jun-25
Sell* 50 143.084p Ordinary
 08:04:22 - 09-Jun-25
Unknown* 0 143.60p SI Trade
 08:00:31 - 09-Jun-25
Sell* 791 143.00p Ordinary
 08:00:08 - 09-Jun-25
Buy* 345 143.54p Ordinary
 08:00:08 - 09-Jun-25
Sell* 74,775 142.80p Uncrossing Trade
 16:35:26 - 06-Jun-25
Unknown* 199 142.80p Negotiated Trade
 16:35:26 - 06-Jun-25
Unknown* 24,115 142.80p Negotiated Trade
 16:35:26 - 06-Jun-25
Unknown* 0 143.40p SI Trade
 16:28:06 - 06-Jun-25
Sell* 1,565 143.056p Ordinary
 16:16:09 - 06-Jun-25
Sell* 7,489 143.056p Ordinary
 16:14:44 - 06-Jun-25
Sell* 1,197 143.00p Automatic Execution
 15:52:29 - 06-Jun-25
Sell* 22,233 143.00p Automatic Execution
 15:41:18 - 06-Jun-25
Sell* 18,953 143.056p Ordinary
 15:38:05 - 06-Jun-25
Sell* 1 143.056p Ordinary
 15:20:14 - 06-Jun-25
Sell* 1 143.16p Ordinary
 15:20:14 - 06-Jun-25
Sell* 4,136 143.056p Ordinary
 15:06:55 - 06-Jun-25
Sell* 2,285 143.056p Ordinary
 14:55:52 - 06-Jun-25
Sell* 22,233 143.152p Ordinary
 14:45:21 - 06-Jun-25
Buy* 3 143.40p SI Trade
 14:44:36 - 06-Jun-25
Sell* 9,691 143.084p Ordinary
 14:38:34 - 06-Jun-25
Sell* 191 143.084p Ordinary
 14:36:28 - 06-Jun-25
Sell* 9,491 143.084p Ordinary
 14:29:44 - 06-Jun-25
Sell* 546 143.084p Ordinary
 13:51:28 - 06-Jun-25
Sell* 120 143.084p Ordinary
 13:42:34 - 06-Jun-25
Sell* 111 143.084p Ordinary
 13:35:09 - 06-Jun-25
Sell* 49 143.084p Ordinary
 13:26:24 - 06-Jun-25
Sell* 1,425 143.084p Ordinary
 13:05:35 - 06-Jun-25
Sell* 3,937 143.084p Ordinary
 13:03:37 - 06-Jun-25
Buy* 13 143.60p SI Trade
 12:43:01 - 06-Jun-25
Sell* 7,934 143.084p Ordinary
 12:38:11 - 06-Jun-25
Sell* 9 143.084p Ordinary
 12:29:41 - 06-Jun-25
Sell* 31 143.228p Ordinary
 12:23:29 - 06-Jun-25
Sell* 25,853 143.084p Ordinary
 12:15:24 - 06-Jun-25
Sell* 1,606 143.084p Ordinary
 12:09:29 - 06-Jun-25
Sell* 356 143.084p Ordinary
 12:06:19 - 06-Jun-25
Sell* 300 143.084p Ordinary
 12:04:05 - 06-Jun-25
Sell* 6,233 143.084p Ordinary
 11:27:51 - 06-Jun-25
Sell* 4,043 143.084p Ordinary
 11:26:20 - 06-Jun-25
Sell* 785 143.084p Ordinary
 11:21:00 - 06-Jun-25
Sell* 1,388 143.084p Ordinary
 11:08:00 - 06-Jun-25
Sell* 1,600 143.084p Ordinary
 10:58:45 - 06-Jun-25
Sell* 31 143.084p Ordinary
 10:39:20 - 06-Jun-25
Sell* 507 143.084p Ordinary
 10:29:20 - 06-Jun-25
Sell* 7,655 143.084p Ordinary
 10:27:05 - 06-Jun-25
FTSE 100 Latest
Value8,952.54
Change14.22