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!

Capai (CPAI) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 300,000 0.90p Automatic Execution
 16:27:58 - 27-Feb-26
Buy* 74,812 0.8974p Ordinary
 16:27:44 - 27-Feb-26
Buy* 32,312 0.8958p Ordinary
 16:24:09 - 27-Feb-26
Buy* 35,000 0.8995p Ordinary
 15:52:17 - 27-Feb-26
Buy* 17,092 0.8974p Ordinary
 15:38:29 - 27-Feb-26
Buy* 115,000 0.8974p Ordinary
 15:11:23 - 27-Feb-26
Buy* 15,527 0.8958p Ordinary
 14:31:49 - 27-Feb-26
Sell* 245 0.874p Ordinary
 14:24:23 - 27-Feb-26
Sell* 136,699 0.88p Ordinary
 14:03:33 - 27-Feb-26
Sell* 57,389 0.88p Ordinary
 13:57:07 - 27-Feb-26
Sell* 57,387 0.88p Ordinary
 13:54:14 - 27-Feb-26
Sell* 27,131 0.88p Ordinary
 13:04:22 - 27-Feb-26
Buy* 25,000 0.919p Ordinary
 13:03:09 - 27-Feb-26
Buy* 204,966 0.90p Automatic Execution
 11:20:56 - 27-Feb-26
Sell* 300,000 0.90p Automatic Execution
 11:20:42 - 27-Feb-26
Sell* 94,333 0.913p Ordinary
 11:14:51 - 27-Feb-26
Sell* 6,780 0.913p Ordinary
 10:07:41 - 27-Feb-26
Sell* 110,078 0.913p Ordinary
 09:19:24 - 27-Feb-26
Sell* 74,812 0.915p Ordinary
 09:10:55 - 27-Feb-26
Buy* 15,905 0.929p Ordinary
 09:01:37 - 27-Feb-26
Sell* 109,837 0.915p Ordinary
 08:50:37 - 27-Feb-26
Sell* 15,000 0.904p Ordinary
 08:12:03 - 27-Feb-26
Sell* 10,397 0.915p Ordinary
 15:19:19 - 26-Feb-26
Sell* 30,000 0.915p Ordinary
 15:08:35 - 26-Feb-26
Sell* 55,192 0.915p Ordinary
 15:03:46 - 26-Feb-26
Sell* 18,700 0.915p Ordinary
 14:41:41 - 26-Feb-26
Buy* 300,000 0.93p Ordinary
 14:26:44 - 26-Feb-26
Sell* 6,157 0.90p Ordinary
 13:39:59 - 26-Feb-26
Buy* 45,000 0.93p Ordinary
 12:07:21 - 26-Feb-26
Sell* 25,000 0.88p Automatic Execution
 11:44:02 - 26-Feb-26
Buy* 100,000 0.93p Ordinary
 11:41:00 - 26-Feb-26
Buy* 149,000 0.90p Automatic Execution
 10:51:28 - 26-Feb-26
Buy* 100,000 0.8987p Ordinary
 10:51:18 - 26-Feb-26
Buy* 200,000 0.9049p Ordinary
 10:44:33 - 26-Feb-26
Sell* 1,000 0.874p Automatic Execution
 10:42:05 - 26-Feb-26
Sell* 50,000 0.90p Automatic Execution
 10:41:56 - 26-Feb-26
Sell* 300,000 0.90p Automatic Execution
 10:41:56 - 26-Feb-26
Sell* 1,000 0.91p Automatic Execution
 10:41:56 - 26-Feb-26
Sell* 26,301 0.915p Ordinary
 09:02:42 - 26-Feb-26
Buy* 100 1.00p Ordinary
 08:33:06 - 26-Feb-26
Unknown* 50,000 0.93p Ordinary
 15:56:50 - 25-Feb-26
Unknown* 500,000 0.93p Ordinary
 15:49:10 - 25-Feb-26
Buy* 136,500 0.93p Automatic Execution
 15:01:48 - 25-Feb-26
Buy* 200,000 0.93p Ordinary
 15:01:34 - 25-Feb-26
Buy* 309,420 0.93p Ordinary
 14:56:14 - 25-Feb-26
Sell* 55,192 0.915p Ordinary
 14:42:02 - 25-Feb-26
Buy* 74,812 0.9274p Ordinary
 14:34:27 - 25-Feb-26
Buy* 12,500 0.93p Automatic Execution
 14:18:08 - 25-Feb-26
Buy* 160,548 0.9288p Ordinary
 14:17:59 - 25-Feb-26
Sell* 109,837 0.915p Ordinary
 13:52:46 - 25-Feb-26
Buy* 18,700 0.9258p Ordinary
 12:39:12 - 25-Feb-26
Sell* 1,000 0.934p Automatic Execution
 12:39:11 - 25-Feb-26
Sell* 18,151 0.9353p Ordinary
 12:38:54 - 25-Feb-26
Buy* 87,361 0.9484p Ordinary
 11:32:30 - 25-Feb-26
Sell* 20,039 0.93416p Ordinary
 10:19:13 - 25-Feb-26
Buy* 10,257 0.97p Ordinary
 09:49:02 - 25-Feb-26
Sell* 13,145 0.93928p Ordinary
 09:37:31 - 25-Feb-26
Buy* 141,472 0.9748p Ordinary
 09:07:15 - 25-Feb-26
Sell* 28,000 0.93466p Ordinary
 08:46:18 - 25-Feb-26
Unknown* 28,000 0.9347p Ordinary
 08:46:18 - 25-Feb-26
Unknown* -28,000 0.93466p Ordinary
Correction
 08:46:18 - 25-Feb-26
Buy* 105 1.00p Ordinary
 08:31:09 - 25-Feb-26
Sell* 200,000 0.9373p Ordinary
 08:10:54 - 25-Feb-26
Sell* 300,000 0.94802p Ordinary
 08:07:08 - 25-Feb-26
Sell* 27,837 0.93598p Ordinary
 16:18:32 - 24-Feb-26
Sell* 27,292 0.93598p Ordinary
 15:17:36 - 24-Feb-26
Sell* 326,464 0.9226p Negotiated Trade
 14:43:13 - 24-Feb-26
Sell* 259,412 0.9433p Ordinary
 12:54:03 - 24-Feb-26
Sell* 106,542 0.9433p Ordinary
 11:36:52 - 24-Feb-26
Sell* 1,244 0.934p Ordinary
 10:06:44 - 24-Feb-26
Buy* 10,000 0.979p Ordinary
 09:33:29 - 24-Feb-26
Sell* 106,542 0.9433p Ordinary
 09:25:03 - 24-Feb-26
Sell* 106,542 0.9433p Ordinary
 08:54:28 - 24-Feb-26
Sell* 418 0.98307p Ordinary
 08:07:04 - 24-Feb-26
Buy* 19,500 0.98p Ordinary
 15:48:37 - 23-Feb-26
Sell* 104,798 0.959p Ordinary
 15:39:26 - 23-Feb-26
Buy* 163,265 0.98p Ordinary
 15:39:02 - 23-Feb-26
Sell* 157,109 0.98p Automatic Execution
 15:29:10 - 23-Feb-26
Sell* 162,140 0.9868p Ordinary
 15:28:27 - 23-Feb-26
Buy* 30,000 0.9847p Ordinary
 14:41:13 - 23-Feb-26
Sell* 258,064 0.9433p Negotiated Trade
 14:39:13 - 23-Feb-26
Sell* 1,000 0.93p Automatic Execution
 14:29:58 - 23-Feb-26
Sell* 1,000 0.97p Automatic Execution
 14:03:02 - 23-Feb-26
Sell* 103,931 0.967p Negotiated Trade
 13:56:43 - 23-Feb-26
Sell* 4,296 0.97p Ordinary
 12:42:47 - 23-Feb-26
Buy* 160,940 0.9855p Ordinary
 12:21:59 - 23-Feb-26
Sell* 103,931 0.967p Negotiated Trade
 11:55:13 - 23-Feb-26
Sell* 52,224 0.967p Negotiated Trade
 11:16:26 - 23-Feb-26
Sell* 103,931 0.967p Negotiated Trade
 10:23:56 - 23-Feb-26
Sell* 25,000 0.9804p Ordinary
 10:16:53 - 23-Feb-26
Sell* 25,000 0.9804p Ordinary
 10:16:37 - 23-Feb-26
Sell* 25,000 0.9804p Ordinary
 10:16:15 - 23-Feb-26
Sell* 103,931 0.967p Negotiated Trade
 10:07:57 - 23-Feb-26
Sell* 6,254 0.9726p Ordinary
 09:45:29 - 23-Feb-26
Sell* 50,495 1.00p Automatic Execution
 09:42:29 - 23-Feb-26
Sell* 50,250 1.005p Ordinary
 09:42:23 - 23-Feb-26
Sell* 101,866 0.98655p Ordinary
 09:24:41 - 23-Feb-26
Sell* 50,000 1.00p Automatic Execution
 09:19:01 - 23-Feb-26
Sell* 50,689 1.01p Ordinary
 09:18:49 - 23-Feb-26
Buy* 83 1.20p Ordinary
 08:39:07 - 23-Feb-26
Sell* 100 1.016p Ordinary
 08:08:02 - 23-Feb-26
Sell* 50,505 1.00p Uncrossing Trade
 08:05:41 - 23-Feb-26
Buy* 850,000 1.05p Ordinary
 16:42:13 - 20-Feb-26
Unknown* -850,000 1.05p Ordinary
Correction
 16:42:13 - 20-Feb-26
Sell* 1,000,000 1.00p Ordinary
 16:16:28 - 20-Feb-26
Unknown* -1,000,000 1.00p Ordinary
Correction
 16:16:28 - 20-Feb-26
Sell* 1,000,000 1.00p Ordinary
 16:16:28 - 20-Feb-26
Buy* 12 1.20p Ordinary
 16:10:50 - 20-Feb-26
Sell* 4,468 1.01p Ordinary
 15:43:22 - 20-Feb-26
Sell* 100,000 1.01p Ordinary
 14:41:42 - 20-Feb-26
Sell* 43,633 1.068p Ordinary
 14:41:09 - 20-Feb-26
Sell* 47,244 1.07p Ordinary
 14:37:48 - 20-Feb-26
Sell* 11,219 1.07p Ordinary
 14:34:39 - 20-Feb-26
Sell* 8,779 1.077p Ordinary
 13:43:09 - 20-Feb-26
Sell* 17,900 1.07p Ordinary
 13:22:45 - 20-Feb-26
Sell* 400 1.00p Ordinary
 13:20:17 - 20-Feb-26
Sell* 26,787 1.07p Ordinary
 13:17:15 - 20-Feb-26
Sell* 80,000 1.00p Automatic Execution
 12:44:00 - 20-Feb-26
Sell* 97,701 1.01p Ordinary
 12:43:51 - 20-Feb-26
Sell* 100,000 1.077p Ordinary
 11:56:54 - 20-Feb-26
Sell* 85,195 1.01p Ordinary
 11:52:36 - 20-Feb-26
Sell* 90,000 1.08p Ordinary
 11:34:04 - 20-Feb-26
Buy* 34,791 1.144p Ordinary
 11:28:23 - 20-Feb-26
Sell* 95,921 1.0311p Ordinary
 11:05:43 - 20-Feb-26
Buy* 200,000 1.00p Automatic Execution
 10:55:19 - 20-Feb-26
Buy* 199,405 0.995p Ordinary
 10:55:09 - 20-Feb-26
Buy* 100,000 1.00p Automatic Execution
 10:54:00 - 20-Feb-26
Buy* 80,000 0.995p Ordinary
 10:53:52 - 20-Feb-26
Buy* 1,000 0.999p Ordinary
 10:51:37 - 20-Feb-26
Buy* 3,941 0.995p Ordinary
 10:49:58 - 20-Feb-26
Sell* 45,000 0.959p Ordinary
 09:35:29 - 20-Feb-26
Buy* 1,000 0.999p Ordinary
 09:34:00 - 20-Feb-26
Buy* 500 0.999p Ordinary
 09:32:59 - 20-Feb-26
Buy* 64,261 0.995p Ordinary
 09:18:06 - 20-Feb-26
Buy* 300,000 1.00p Automatic Execution
 09:16:38 - 20-Feb-26
Buy* 99,306 0.99p Ordinary
 09:16:30 - 20-Feb-26
Sell* 7 0.95p SI Trade
 09:08:25 - 20-Feb-26
Sell* 63,888 0.9278p Ordinary
 09:07:12 - 20-Feb-26
Buy* 300,433 0.967p Ordinary
 08:42:45 - 20-Feb-26
Buy* 1,945 0.967p Ordinary
 08:12:46 - 20-Feb-26
Sell* 700,000 0.967p Ordinary
 08:00:40 - 20-Feb-26
Sell* 500 1.00p Automatic Execution
 16:04:41 - 19-Feb-26
Sell* 150,000 1.00p Automatic Execution
 16:04:41 - 19-Feb-26
Sell* 108,986 1.005p Ordinary
 16:04:34 - 19-Feb-26
Sell* 50,000 1.005p Ordinary
 15:20:09 - 19-Feb-26
Sell* 100,000 1.005p Ordinary
 15:06:51 - 19-Feb-26
Sell* 100,000 1.005p Ordinary
 15:05:19 - 19-Feb-26
Unknown* 94,432 1.05p Ordinary
 15:04:26 - 19-Feb-26
Sell* 150,000 1.00p Ordinary
 15:02:09 - 19-Feb-26
Buy* 77 1.10p Ordinary
 14:34:25 - 19-Feb-26
Sell* 329 1.00p Ordinary
 12:59:52 - 19-Feb-26
Sell* 22,850 1.008p Ordinary
 12:11:41 - 19-Feb-26
Sell* 50,051 1.05p Ordinary
 12:11:05 - 19-Feb-26
Sell* 50,051 1.05p Ordinary
 12:10:24 - 19-Feb-26
Sell* 15,000 1.05p Ordinary
 12:07:53 - 19-Feb-26
Sell* 46,482 1.05p Ordinary
 11:02:19 - 19-Feb-26
Sell* 188,396 1.05p Ordinary
 10:41:37 - 19-Feb-26
Sell* 1,000 1.00p Ordinary
 10:11:41 - 19-Feb-26
Sell* 10,197 1.016p Ordinary
 09:06:38 - 19-Feb-26
Sell* 677,480 1.048p Ordinary
 09:00:07 - 19-Feb-26
Sell* 10,320 0.9884p Ordinary
 08:59:59 - 19-Feb-26
Sell* 10,000 0.9884p Ordinary
 08:47:39 - 19-Feb-26
Sell* 19,000 0.9884p Ordinary
 08:46:49 - 19-Feb-26
Buy* 1,244 1.20p Ordinary
 08:33:07 - 19-Feb-26
Sell* 3,675 0.97p Ordinary
 08:31:03 - 19-Feb-26
Sell* 987,830 0.9733p Ordinary
 08:30:30 - 19-Feb-26
Sell* 45,664 1.07p Ordinary
 08:27:12 - 19-Feb-26
Buy* 9 1.20p Ordinary
 08:07:00 - 19-Feb-26
Sell* 100,000 1.07p Ordinary
 16:29:55 - 18-Feb-26
Buy* 9 1.20p Ordinary
 16:25:08 - 18-Feb-26
Buy* 5 1.11p Ordinary
 16:19:51 - 18-Feb-26
Sell* 1,000,000 1.00p Ordinary
 16:15:32 - 18-Feb-26
Buy* 9 1.20p Ordinary
 16:15:28 - 18-Feb-26
Sell* 1,000 1.04p Automatic Execution
 16:14:57 - 18-Feb-26
Sell* 50,000 1.04p Automatic Execution
 16:14:57 - 18-Feb-26
Sell* 50,000 1.048p Ordinary
 16:14:50 - 18-Feb-26
Buy* 50 1.20p Ordinary
 16:13:10 - 18-Feb-26
Sell* 24,000 1.09p Ordinary
 16:07:29 - 18-Feb-26
Buy* 100 1.20p Ordinary
 15:55:42 - 18-Feb-26
Sell* 200,000 1.04p Automatic Execution
 15:54:21 - 18-Feb-26
Sell* 190,840 1.048p Ordinary
 15:54:12 - 18-Feb-26
Buy* 2 1.20p Ordinary
 15:45:47 - 18-Feb-26
Sell* 29,000 1.112p Ordinary
 15:42:09 - 18-Feb-26
Buy* 3 1.20p Ordinary
 15:38:00 - 18-Feb-26
Sell* 100,000 1.048p Ordinary
 15:36:35 - 18-Feb-26
Buy* 4 1.20p Ordinary
 15:34:53 - 18-Feb-26
Sell* 133,272 1.12p Ordinary
 15:32:56 - 18-Feb-26
Buy* 5 1.20p Ordinary
 15:22:37 - 18-Feb-26
Buy* 6 1.1485p Ordinary
 15:14:47 - 18-Feb-26
Buy* 7 1.20p Ordinary
 15:12:58 - 18-Feb-26
Buy* 8 1.20p Ordinary
 15:10:47 - 18-Feb-26
Sell* 100,000 1.048p Ordinary
 15:10:24 - 18-Feb-26
Buy* 8 1.20p Ordinary
 15:09:04 - 18-Feb-26
Buy* 9 1.20p Ordinary
 15:07:48 - 18-Feb-26
Sell* 358,667 1.08p Ordinary
 15:07:36 - 18-Feb-26
Sell* 86,000 1.065p Ordinary
 15:07:12 - 18-Feb-26
Buy* 69 1.20p Ordinary
 15:07:05 - 18-Feb-26
Buy* 4,556 1.138p Ordinary
 15:06:36 - 18-Feb-26
Buy* 1,000 1.20p Ordinary
 15:05:45 - 18-Feb-26
Sell* 13,145 1.065p Ordinary
 15:05:35 - 18-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85