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!

Blackrock Ait (BRAI) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 530 279.00p Suspected BUY Trade
 16:35:19 - 02-Oct-26
Buy* 15 279.00p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 11 279.00p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 143 279.00p Automatic Execution
 16:25:43 - 02-Oct-26
Buy* 7,133 278.90p Ordinary
 16:23:23 - 02-Oct-26
Buy* 46 279.00p Automatic Execution
 16:22:25 - 02-Oct-26
Buy* 132 279.00p Automatic Execution
 16:21:47 - 02-Oct-26
Buy* 110 279.00p Automatic Execution
 16:21:35 - 02-Oct-26
Sell* 354 278.3205p Ordinary
 16:18:57 - 02-Oct-26
Buy* 62 279.00p Automatic Execution
 16:17:09 - 02-Oct-26
Buy* 17 279.00p Automatic Execution
 16:17:08 - 02-Oct-26
Unknown* 4,132 279.00p Automatic Execution
 16:17:08 - 02-Oct-26
Buy* 868 279.00p Automatic Execution
 16:17:08 - 02-Oct-26
Buy* 70 279.00p Automatic Execution
 16:16:56 - 02-Oct-26
Buy* 62 279.00p Automatic Execution
 16:16:53 - 02-Oct-26
Sell* 5,000 279.00p Automatic Execution
 16:16:53 - 02-Oct-26
Buy* 142 279.90p Ordinary
 16:14:17 - 02-Oct-26
Buy* 3,850 279.90p Ordinary
 16:13:45 - 02-Oct-26
Buy* 3,000 280.25p Ordinary
 15:16:19 - 02-Oct-26
Buy* 930 281.00p Ordinary
 14:57:00 - 02-Oct-26
Buy* 1,500 280.50p Ordinary
 14:43:00 - 02-Oct-26
Buy* 252 280.50p Ordinary
 14:42:59 - 02-Oct-26
Buy* 500 281.00p Ordinary
 14:32:52 - 02-Oct-26
Buy* 373 281.00p Automatic Execution
 14:26:02 - 02-Oct-26
Unknown* 10,000 280.72p Ordinary
 14:13:05 - 02-Oct-26
Buy* 353 280.72p Ordinary
 14:02:49 - 02-Oct-26
Unknown* 20,000 280.72p Negotiated Trade
 13:54:55 - 02-Oct-26
Sell* 740 277.605p Ordinary
 13:31:03 - 02-Oct-26
Buy* 3,100 279.00p SI Trade
 13:30:04 - 02-Oct-26
Buy* 4 281.00p SI Trade
 12:53:48 - 02-Oct-26
Buy* 3 281.00p SI Trade
 12:53:48 - 02-Oct-26
Unknown* 0 281.00p SI Trade
 12:53:48 - 02-Oct-26
Unknown* 71 279.00p SI Trade
 12:53:48 - 02-Oct-26
Buy* 1,400 278.595p Ordinary
 12:31:11 - 02-Oct-26
Unknown* 54,000 280.00p Negotiated Trade
 12:30:26 - 02-Oct-26
Buy* 890 278.708p Suspected BUY Trade
 12:18:39 - 02-Oct-26
Unknown* 17,894 278.00p Ordinary
 11:57:32 - 02-Oct-26
Sell* 72 276.96p Ordinary
 11:50:55 - 02-Oct-26
Buy* 7 281.00p SI Trade
 11:43:46 - 02-Oct-26
Sell* 1,000 277.60p Ordinary
 11:13:25 - 02-Oct-26
Sell* 2,794 277.60p Ordinary
 11:05:26 - 02-Oct-26
Unknown* 5,300 277.60p Ordinary
 10:48:51 - 02-Oct-26
Unknown* -3,170 277.60p Ordinary
Correction
 10:48:51 - 02-Oct-26
Sell* 3,170 277.60p Ordinary
 10:48:51 - 02-Oct-26
Sell* 238 276.19p Negotiated Trade
 10:02:52 - 02-Oct-26
Unknown* 0 282.00p SI Trade
 09:45:09 - 02-Oct-26
Buy* 5 282.00p SI Trade
 09:45:09 - 02-Oct-26
Buy* 1 282.00p SI Trade
 09:45:09 - 02-Oct-26
Unknown* 0 282.00p SI Trade
 09:45:09 - 02-Oct-26
Unknown* 0 282.00p SI Trade
 09:45:09 - 02-Oct-26
Sell* 2 277.00p SI Trade
 09:45:09 - 02-Oct-26
Buy* 1 282.00p SI Trade
 09:45:09 - 02-Oct-26
Unknown* 0 277.00p SI Trade
 09:45:09 - 02-Oct-26
Buy* 12 282.00p SI Trade
 09:45:09 - 02-Oct-26
Buy* 4 282.00p SI Trade
 09:45:09 - 02-Oct-26
Sell* 700 276.2058p Ordinary
 09:44:55 - 02-Oct-26
Sell* 56 277.92p Ordinary
 09:31:11 - 02-Oct-26
Sell* 7,157 278.00p Ordinary
 09:19:22 - 02-Oct-26
Sell* 1,470 278.00p Automatic Execution
 09:11:31 - 02-Oct-26
Sell* 1,511 276.20p Ordinary
 08:47:53 - 02-Oct-26
Sell* 1,072 277.50p Ordinary
 08:39:32 - 02-Oct-26
Buy* 5 280.50p Ordinary
 08:34:09 - 02-Oct-26
Sell* 2,000 276.194p Negotiated Trade
 08:15:01 - 02-Oct-26
Sell* 792 276.00p Uncrossing Trade
 16:35:18 - 01-Oct-26
Buy* 14 277.00p Automatic Execution
 16:29:35 - 01-Oct-26
Buy* 3 277.00p SI Trade
 16:29:00 - 01-Oct-26
Unknown* 60,000 276.80p Negotiated Trade
 15:49:17 - 01-Oct-26
Buy* 37 277.00p SI Trade
 15:41:36 - 01-Oct-26
Buy* 1 277.00p SI Trade
 15:41:36 - 01-Oct-26
Unknown* 50,000 276.80p Negotiated Trade
 15:38:42 - 01-Oct-26
Buy* 72 277.00p SI Trade
 15:26:18 - 01-Oct-26
Unknown* 0 280.00p SI Trade
 15:26:17 - 01-Oct-26
Buy* 5,730 277.699p Ordinary
 15:09:21 - 01-Oct-26
Buy* 1,908 277.698p Ordinary
 15:08:04 - 01-Oct-26
Buy* 40 277.00p SI Trade
 15:06:25 - 01-Oct-26
Buy* 73 277.00p Automatic Execution
 15:06:25 - 01-Oct-26
Sell* 9 277.00p Automatic Execution
 15:06:25 - 01-Oct-26
Sell* 2,000 277.00p Automatic Execution
 15:06:25 - 01-Oct-26
Buy* 6,086 277.85p Ordinary
 14:59:37 - 01-Oct-26
Sell* 3,659 277.1999p Ordinary
 14:56:57 - 01-Oct-26
Sell* 5,414 277.0085p Ordinary
 14:55:50 - 01-Oct-26
Unknown* 0 278.00p SI Trade
 14:48:21 - 01-Oct-26
Unknown* 0 278.00p SI Trade
 14:48:21 - 01-Oct-26
Sell* 2,200 278.00p Automatic Execution
 14:29:39 - 01-Oct-26
Sell* 3,000 278.00p Automatic Execution
 14:29:38 - 01-Oct-26
Sell* 3,496 278.00p Automatic Execution
 14:29:38 - 01-Oct-26
Sell* 336 278.00p Automatic Execution
 14:29:38 - 01-Oct-26
Buy* 20 281.00p SI Trade
 14:29:24 - 01-Oct-26
Sell* 4,032 278.00p Ordinary
 14:24:33 - 01-Oct-26
Sell* 1,820 278.002p Ordinary
 14:17:47 - 01-Oct-26
Sell* 78 278.10p Ordinary
 14:07:17 - 01-Oct-26
Unknown* 405 279.00p Automatic Execution
 13:39:00 - 01-Oct-26
Sell* 5 278.356p Ordinary
 13:26:36 - 01-Oct-26
Sell* 2,144 278.016p Ordinary
 13:25:13 - 01-Oct-26
Sell* 284 278.02p Ordinary
 13:10:54 - 01-Oct-26
Sell* 2,764 278.00p Automatic Execution
 12:37:46 - 01-Oct-26
Sell* 5,236 278.00p Automatic Execution
 12:37:46 - 01-Oct-26
Sell* 8,000 278.002p Ordinary
 12:37:38 - 01-Oct-26
Buy* 5 280.00p SI Trade
 12:33:40 - 01-Oct-26
Sell* 9 278.05p Ordinary
 12:14:32 - 01-Oct-26
Sell* 8,000 278.00p Ordinary
 12:09:10 - 01-Oct-26
Sell* 14 278.90p Ordinary
 11:43:18 - 01-Oct-26
Buy* 3 283.00p SI Trade
 11:28:28 - 01-Oct-26
Buy* 32 282.00p SI Trade
 11:28:22 - 01-Oct-26
Unknown* 0 282.00p SI Trade
 11:28:22 - 01-Oct-26
Sell* 520 278.05p Ordinary
 11:12:32 - 01-Oct-26
Sell* 5,474 278.00p Ordinary
 11:02:25 - 01-Oct-26
Sell* 535 278.10p Ordinary
 10:41:59 - 01-Oct-26
Buy* 3 283.00p SI Trade
 10:39:22 - 01-Oct-26
Buy* 1 283.00p SI Trade
 10:39:22 - 01-Oct-26
Buy* 8 283.00p SI Trade
 10:39:22 - 01-Oct-26
Sell* 1 277.00p SI Trade
 09:49:35 - 01-Oct-26
Unknown* 44,750 278.08p Ordinary
 09:28:55 - 01-Oct-26
Buy* 3 283.00p SI Trade
 09:28:35 - 01-Oct-26
Unknown* 0 283.00p SI Trade
 09:28:35 - 01-Oct-26
Sell* 2,000 278.00p Automatic Execution
 09:28:35 - 01-Oct-26
Sell* 4,319 278.005p Ordinary
 09:05:18 - 01-Oct-26
Sell* 90 278.90p Ordinary
 08:45:10 - 01-Oct-26
Sell* 2,509 278.9445p Ordinary
 08:33:42 - 01-Oct-26
Sell* 1,000 279.10p Ordinary
 08:31:08 - 01-Oct-26
Sell* 1,000 278.0631p Ordinary
 08:27:45 - 01-Oct-26
Buy* 17 283.00p SI Trade
 08:26:51 - 01-Oct-26
Unknown* 0 283.00p SI Trade
 08:26:51 - 01-Oct-26
Unknown* 0 283.00p SI Trade
 08:04:18 - 01-Oct-26
Unknown* 0 283.00p SI Trade
 08:04:18 - 01-Oct-26
Buy* 5 283.00p SI Trade
 08:04:18 - 01-Oct-26
Buy* 5 283.00p SI Trade
 08:04:18 - 01-Oct-26
Buy* 73 280.00p Automatic Execution
 08:00:40 - 01-Oct-26
Buy* 1 281.00p SI Trade
 08:00:38 - 01-Oct-26
Buy* 5 281.00p SI Trade
 08:00:38 - 01-Oct-26
Unknown* 0 281.00p SI Trade
 08:00:38 - 01-Oct-26
Buy* 2 281.00p SI Trade
 08:00:38 - 01-Oct-26
Unknown* 0 281.00p SI Trade
 08:00:38 - 01-Oct-26
Unknown* 0 281.00p SI Trade
 08:00:38 - 01-Oct-26
Sell* 14 278.00p SI Trade
 08:00:38 - 01-Oct-26
Buy* 30 281.00p SI Trade
 08:00:38 - 01-Oct-26
Unknown* 0 281.00p SI Trade
 08:00:38 - 01-Oct-26
Unknown* 0 281.00p SI Trade
 08:00:38 - 01-Oct-26
Unknown* 2,569 278.00p OTC Trade
 17:18:42 - 30-Sep-26
Sell* 189 278.00p Uncrossing Trade
 16:35:26 - 30-Sep-26
Buy* 19 280.00p Automatic Execution
 16:29:33 - 30-Sep-26
Buy* 1 280.00p SI Trade
 16:26:09 - 30-Sep-26
Sell* 11 279.00p SI Trade
 16:22:14 - 30-Sep-26
Sell* 500 278.0252p Ordinary
 16:09:29 - 30-Sep-26
Sell* 1,500 278.3778p Ordinary
 15:45:22 - 30-Sep-26
Sell* 234 278.0252p Ordinary
 15:40:02 - 30-Sep-26
Sell* 770 278.3762p Ordinary
 15:30:45 - 30-Sep-26
Unknown* 41,026 278.90p Ordinary
 15:27:40 - 30-Sep-26
Unknown* 310,000 278.00p Negotiated Trade
 15:25:28 - 30-Sep-26
Buy* 417 280.00p Automatic Execution
 15:22:25 - 30-Sep-26
Unknown* 220,000 278.00p Negotiated Trade
 15:22:22 - 30-Sep-26
Unknown* 75,000 278.00p Negotiated Trade
 15:22:12 - 30-Sep-26
Sell* 1,106 278.3752p Ordinary
 15:11:31 - 30-Sep-26
Buy* 124 280.00p Automatic Execution
 15:04:31 - 30-Sep-26
Sell* 48 278.7568p Ordinary
 14:55:59 - 30-Sep-26
Sell* 2,000 279.00p Automatic Execution
 14:34:15 - 30-Sep-26
Sell* 2,160 279.00p Ordinary
 14:34:10 - 30-Sep-26
Sell* 2,000 279.00p Automatic Execution
 14:31:09 - 30-Sep-26
Sell* 4,973 279.95p Ordinary
 14:30:34 - 30-Sep-26
Sell* 1,510 280.00p Automatic Execution
 14:26:58 - 30-Sep-26
Sell* 1,663 280.8097p Ordinary
 14:09:43 - 30-Sep-26
Sell* 1 280.83p Ordinary
 13:44:03 - 30-Sep-26
Sell* 490 280.00p Automatic Execution
 13:35:27 - 30-Sep-26
Sell* 2,000 280.00p Automatic Execution
 13:34:10 - 30-Sep-26
Buy* 12 284.00p SI Trade
 13:34:00 - 30-Sep-26
Sell* 460 279.229p Ordinary
 13:32:29 - 30-Sep-26
Unknown* 12,000 279.245p Ordinary
 12:40:34 - 30-Sep-26
Sell* 1,459 279.245p Ordinary
 12:38:55 - 30-Sep-26
Sell* 2,500 279.2776p Ordinary
 12:37:46 - 30-Sep-26
Sell* 1,779 279.287p Ordinary
 12:37:07 - 30-Sep-26
Buy* 10 284.00p SI Trade
 12:31:02 - 30-Sep-26
Buy* 8 284.00p SI Trade
 12:31:02 - 30-Sep-26
Sell* 215 278.00p Automatic Execution
 11:38:44 - 30-Sep-26
Sell* 7,262 279.3494p Ordinary
 11:37:04 - 30-Sep-26
Buy* 2 282.00p SI Trade
 11:32:32 - 30-Sep-26
Sell* 1,658 279.00p Automatic Execution
 11:32:32 - 30-Sep-26
Sell* 2,000 279.0534p Ordinary
 11:25:31 - 30-Sep-26
Sell* 428 280.1302p Ordinary
 11:20:39 - 30-Sep-26
Sell* 9,025 280.146p Ordinary
 10:34:08 - 30-Sep-26
Sell* 490 280.173p Ordinary
 10:26:23 - 30-Sep-26
Sell* 1,846 280.2284p Ordinary
 10:23:53 - 30-Sep-26
Sell* 229 280.25p Ordinary
 10:01:01 - 30-Sep-26
Sell* 3,586 279.0176p Ordinary
 10:00:15 - 30-Sep-26
Sell* 758 280.2658p Ordinary
 09:52:53 - 30-Sep-26
Sell* 719 279.05p Ordinary
 09:21:48 - 30-Sep-26
Sell* 1,000 280.30p Ordinary
 09:21:11 - 30-Sep-26
Buy* 19 284.00p SI Trade
 09:02:03 - 30-Sep-26
Unknown* 17,500 279.56p Ordinary
 09:01:50 - 30-Sep-26
Unknown* 0 284.00p SI Trade
 08:27:45 - 30-Sep-26
Sell* 21 278.00p SI Trade
 08:27:45 - 30-Sep-26
Buy* 9 284.00p SI Trade
 08:27:45 - 30-Sep-26
Unknown* 0 284.00p SI Trade
 08:27:45 - 30-Sep-26
Unknown* 0 284.00p SI Trade
 08:27:45 - 30-Sep-26
Buy* 3 284.00p SI Trade
 08:27:45 - 30-Sep-26
Unknown* 0 284.00p SI Trade
 08:27:45 - 30-Sep-26
Buy* 5 284.00p SI Trade
 08:27:45 - 30-Sep-26
Unknown* 0 284.00p SI Trade
 08:27:45 - 30-Sep-26
Sell* 175 279.5735p Ordinary
 08:25:21 - 30-Sep-26
Buy* 3 280.00p Suspected BUY Trade
 16:35:25 - 29-Sep-26
Sell* 4,710 278.4885p Ordinary
 16:28:11 - 29-Sep-26
FTSE 100 Latest
Value10,461.95
Change33.68