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!

GlobalData (DATA) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 630,969 84.40p Uncrossing Trade
 16:35:08 - 27-Feb-26
Buy* 1,200 86.00p Automatic Execution
 16:29:07 - 27-Feb-26
Buy* 897 86.00p Automatic Execution
 16:29:07 - 27-Feb-26
Buy* 1,684 86.00p Automatic Execution
 16:29:07 - 27-Feb-26
Sell* 2,335 85.65p Ordinary
 16:28:55 - 27-Feb-26
Buy* 3,316 86.00p Automatic Execution
 16:28:52 - 27-Feb-26
Sell* 1,040 85.80p Automatic Execution
 16:28:46 - 27-Feb-26
Sell* 452 85.80p Automatic Execution
 16:28:46 - 27-Feb-26
Sell* 226 85.80p Automatic Execution
 16:28:46 - 27-Feb-26
Sell* 2,904 86.00p Automatic Execution
 16:28:45 - 27-Feb-26
Sell* 1,380 86.00p Automatic Execution
 16:28:45 - 27-Feb-26
Sell* 2,500 86.00p Ordinary
 16:28:37 - 27-Feb-26
Unknown* 2,500 86.00p OTC Trade
 16:28:37 - 27-Feb-26
Unknown* 2,500 86.00p OTC Trade
 16:28:37 - 27-Feb-26
Sell* 2,500 86.00p Ordinary
 16:28:36 - 27-Feb-26
Unknown* 2,500 86.00p OTC Trade
 16:28:36 - 27-Feb-26
Unknown* 2,500 86.00p OTC Trade
 16:28:36 - 27-Feb-26
Sell* 1,692 86.20p Automatic Execution
 16:28:26 - 27-Feb-26
Sell* 897 86.20p Automatic Execution
 16:28:26 - 27-Feb-26
Buy* 1,200 86.40p Automatic Execution
 16:28:26 - 27-Feb-26
Sell* 2,500 86.00p Ordinary
 16:28:21 - 27-Feb-26
Unknown* 2,500 86.00p OTC Trade
 16:28:21 - 27-Feb-26
Unknown* 2,500 86.00p OTC Trade
 16:28:21 - 27-Feb-26
Sell* 2,500 86.00p Ordinary
 16:28:20 - 27-Feb-26
Unknown* 2,500 86.00p OTC Trade
 16:28:20 - 27-Feb-26
Unknown* 2,500 86.00p OTC Trade
 16:28:20 - 27-Feb-26
Buy* 1,200 86.00p Automatic Execution
 16:27:14 - 27-Feb-26
Buy* 5,071 86.00p Automatic Execution
 16:27:14 - 27-Feb-26
Sell* 1,689 86.00p Automatic Execution
 16:27:14 - 27-Feb-26
Sell* 3,240 86.00p Automatic Execution
 16:27:14 - 27-Feb-26
Buy* 1,200 86.00p Automatic Execution
 16:26:50 - 27-Feb-26
Buy* 2,238 86.00p Automatic Execution
 16:26:50 - 27-Feb-26
Sell* 1,754 86.00p Automatic Execution
 16:26:40 - 27-Feb-26
Sell* 1,008 86.00p Automatic Execution
 16:26:40 - 27-Feb-26
Sell* 2,232 86.00p Automatic Execution
 16:26:36 - 27-Feb-26
Sell* 796 86.046p Negotiated Trade
 16:26:21 - 27-Feb-26
Buy* 750 86.20p Automatic Execution
 16:26:20 - 27-Feb-26
Buy* 1,200 86.00p Automatic Execution
 16:26:20 - 27-Feb-26
Buy* 7,500 86.00p Automatic Execution
 16:26:20 - 27-Feb-26
Buy* 971 85.80p Automatic Execution
 16:25:15 - 27-Feb-26
Buy* 953 85.80p Automatic Execution
 16:25:15 - 27-Feb-26
Buy* 1,974 85.80p Automatic Execution
 16:25:15 - 27-Feb-26
Buy* 168 85.80p Automatic Execution
 16:25:15 - 27-Feb-26
Sell* 99,804 85.40p Ordinary
 16:25:09 - 27-Feb-26
Buy* 6,349 85.40p Automatic Execution
 16:25:03 - 27-Feb-26
Sell* 2,616 85.40p Automatic Execution
 16:25:03 - 27-Feb-26
Sell* 1,003 85.40p Automatic Execution
 16:25:03 - 27-Feb-26
Sell* 1,439 85.40p Automatic Execution
 16:25:03 - 27-Feb-26
Sell* 1,753 85.40p Automatic Execution
 16:25:03 - 27-Feb-26
Sell* 1,840 85.40p Automatic Execution
 16:25:03 - 27-Feb-26
Buy* 159 85.40p Automatic Execution
 16:24:26 - 27-Feb-26
Buy* 18,471 85.40p Automatic Execution
 16:24:26 - 27-Feb-26
Buy* 6,529 85.40p Automatic Execution
 16:24:12 - 27-Feb-26
Buy* 1,664 85.40p Automatic Execution
 16:24:00 - 27-Feb-26
Buy* 1,945 85.40p Automatic Execution
 16:24:00 - 27-Feb-26
Sell* 13,500 85.28p Ordinary
 16:23:19 - 27-Feb-26
Buy* 25,000 85.40p Ordinary
 16:23:11 - 27-Feb-26
Buy* 7,244 85.40p Automatic Execution
 16:23:06 - 27-Feb-26
Buy* 5,942 85.40p Automatic Execution
 16:23:06 - 27-Feb-26
Buy* 4,102 85.40p Automatic Execution
 16:23:06 - 27-Feb-26
Buy* 4,103 85.40p Automatic Execution
 16:23:06 - 27-Feb-26
Sell* 500 85.322p Negotiated Trade
 16:23:03 - 27-Feb-26
Buy* 216 85.40p Automatic Execution
 16:23:00 - 27-Feb-26
Buy* 839 85.40p Automatic Execution
 16:22:23 - 27-Feb-26
Buy* 16,847 85.40p Automatic Execution
 16:22:23 - 27-Feb-26
Buy* 7,098 85.40p Automatic Execution
 16:22:23 - 27-Feb-26
Sell* 25,000 85.40p Ordinary
 16:22:16 - 27-Feb-26
Buy* 462 85.40p Automatic Execution
 16:22:14 - 27-Feb-26
Buy* 10,125 85.40p Automatic Execution
 16:22:14 - 27-Feb-26
Buy* 4,611 85.40p Automatic Execution
 16:22:14 - 27-Feb-26
Buy* 6,620 85.40p Automatic Execution
 16:22:14 - 27-Feb-26
Sell* 1,644 85.40p Automatic Execution
 16:22:04 - 27-Feb-26
Sell* 2,000 85.40p Automatic Execution
 16:22:04 - 27-Feb-26
Buy* 8,826 85.40p Automatic Execution
 16:22:01 - 27-Feb-26
Buy* 3,753 85.40p Automatic Execution
 16:22:01 - 27-Feb-26
Buy* 3,170 85.40p Automatic Execution
 16:22:00 - 27-Feb-26
Buy* 3,170 85.40p Automatic Execution
 16:22:00 - 27-Feb-26
Buy* 1,313 85.40p Automatic Execution
 16:21:56 - 27-Feb-26
Buy* 797 85.40p Automatic Execution
 16:21:56 - 27-Feb-26
Buy* 1,314 85.40p Automatic Execution
 16:21:56 - 27-Feb-26
Buy* 857 85.40p Automatic Execution
 16:21:56 - 27-Feb-26
Sell* 1,800 85.40p Automatic Execution
 16:21:55 - 27-Feb-26
Buy* 302 85.40p Automatic Execution
 16:21:51 - 27-Feb-26
Buy* 3,084 85.40p Automatic Execution
 16:21:51 - 27-Feb-26
Buy* 1,438 85.40p Automatic Execution
 16:21:51 - 27-Feb-26
Buy* 11 85.40p Automatic Execution
 16:21:50 - 27-Feb-26
Buy* 46 85.40p Automatic Execution
 16:21:50 - 27-Feb-26
Buy* 3,359 85.40p Automatic Execution
 16:21:50 - 27-Feb-26
Buy* 4,910 85.40p Automatic Execution
 16:21:47 - 27-Feb-26
Buy* 1,325 85.40p Automatic Execution
 16:21:45 - 27-Feb-26
Sell* 1 85.20p Automatic Execution
 16:21:44 - 27-Feb-26
Buy* 6,458 85.40p Automatic Execution
 16:21:44 - 27-Feb-26
Buy* 4,369 85.40p Automatic Execution
 16:21:44 - 27-Feb-26
Buy* 25,000 85.40p Automatic Execution
 16:21:38 - 27-Feb-26
Buy* 1,818 85.40p Automatic Execution
 16:21:07 - 27-Feb-26
Buy* 3,498 85.40p Automatic Execution
 16:21:07 - 27-Feb-26
Buy* 2,342 85.40p Automatic Execution
 16:21:07 - 27-Feb-26
Buy* 2,342 85.40p Automatic Execution
 16:21:07 - 27-Feb-26
Buy* 5,605 85.40p Automatic Execution
 16:20:53 - 27-Feb-26
Buy* 4,395 85.40p Automatic Execution
 16:20:53 - 27-Feb-26
Buy* 5,954 85.40p Automatic Execution
 16:20:44 - 27-Feb-26
Buy* 4,046 85.40p Automatic Execution
 16:20:44 - 27-Feb-26
Sell* 1,165 85.44p Ordinary
 16:19:20 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:16:57 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:16:49 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:16:43 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:16:39 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:16:34 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:16:28 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:16:23 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:16:01 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:15:52 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:15:48 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:15:43 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:15:38 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:15:34 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:15:29 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:15:22 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:15:16 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:15:13 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:15:07 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:14:56 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:14:52 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:14:48 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:14:44 - 27-Feb-26
Sell* 3 85.227p Negotiated Trade
 16:14:30 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:14:22 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:14:17 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:14:12 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:14:07 - 27-Feb-26
Sell* 3 85.228p Negotiated Trade
 16:14:00 - 27-Feb-26
Buy* 974 85.60p Automatic Execution
 16:13:02 - 27-Feb-26
Buy* 57 85.60p Automatic Execution
 16:13:02 - 27-Feb-26
Buy* 925 85.60p Automatic Execution
 16:13:02 - 27-Feb-26
Buy* 91 85.60p Automatic Execution
 16:13:02 - 27-Feb-26
Buy* 120 85.60p SI Trade
 16:10:53 - 27-Feb-26
Buy* 76 85.60p SI Trade
 16:10:53 - 27-Feb-26
Buy* 10 85.60p SI Trade
 16:10:53 - 27-Feb-26
Sell* 1,758 85.36p Ordinary
 16:09:22 - 27-Feb-26
Sell* 100,000 85.40p Ordinary
 16:08:10 - 27-Feb-26
Sell* 150,000 85.40p Ordinary
 16:07:53 - 27-Feb-26
Sell* 1,937 85.40p Automatic Execution
 16:06:42 - 27-Feb-26
Sell* 499 85.40p Automatic Execution
 16:06:42 - 27-Feb-26
Buy* 998 85.60p Automatic Execution
 16:06:38 - 27-Feb-26
Buy* 499 85.60p Automatic Execution
 16:06:38 - 27-Feb-26
Sell* 1,451 85.40p Automatic Execution
 16:06:37 - 27-Feb-26
Sell* 498 85.40p Automatic Execution
 16:06:37 - 27-Feb-26
Sell* 5,905 85.42p Ordinary
 16:06:27 - 27-Feb-26
Sell* 1,405 85.40p Automatic Execution
 16:05:20 - 27-Feb-26
Sell* 1,724 85.40p Automatic Execution
 16:05:20 - 27-Feb-26
Buy* 490 85.60p Automatic Execution
 16:05:03 - 27-Feb-26
Sell* 1,462 85.60p Automatic Execution
 16:05:03 - 27-Feb-26
Sell* 1,200 85.60p Automatic Execution
 16:05:03 - 27-Feb-26
Sell* 1,848 85.60p Automatic Execution
 16:05:03 - 27-Feb-26
Sell* 4,000 85.44p Ordinary
 16:02:02 - 27-Feb-26
Buy* 1,212 85.40p Automatic Execution
 16:01:42 - 27-Feb-26
Buy* 306 85.40p Automatic Execution
 16:01:42 - 27-Feb-26
Buy* 12 85.40p Automatic Execution
 16:01:42 - 27-Feb-26
Buy* 329 85.20p Automatic Execution
 15:59:53 - 27-Feb-26
Buy* 1,412 85.20p Automatic Execution
 15:59:53 - 27-Feb-26
Buy* 512 85.20p Automatic Execution
 15:59:53 - 27-Feb-26
Buy* 765 85.20p Automatic Execution
 15:59:53 - 27-Feb-26
Buy* 1,000 85.20p Automatic Execution
 15:59:53 - 27-Feb-26
Unknown* 266 85.00p Negotiated Trade
 15:59:38 - 27-Feb-26
Sell* 999 84.8918p Negotiated Trade
 15:59:38 - 27-Feb-26
Unknown* 4,117 85.00p Ordinary
 15:59:06 - 27-Feb-26
Sell* 665 84.8119p Negotiated Trade
 15:58:12 - 27-Feb-26
Buy* 964 85.00p Automatic Execution
 15:57:45 - 27-Feb-26
Buy* 420 85.00p Automatic Execution
 15:57:45 - 27-Feb-26
Buy* 2,000 84.96p Ordinary
 15:57:11 - 27-Feb-26
Buy* 3,000 84.96p Ordinary
 15:55:32 - 27-Feb-26
Sell* 1 84.62p Ordinary
 15:55:18 - 27-Feb-26
Sell* 452 84.272p Negotiated Trade
 15:53:28 - 27-Feb-26
Buy* 16,789 84.96p Ordinary
 15:52:51 - 27-Feb-26
Sell* 5,961 84.721p Negotiated Trade
 15:52:00 - 27-Feb-26
Buy* 1,264 84.80p Automatic Execution
 15:50:53 - 27-Feb-26
Buy* 455 84.80p Automatic Execution
 15:50:53 - 27-Feb-26
Sell* 965 84.1578p Negotiated Trade
 15:49:47 - 27-Feb-26
Buy* 1 84.80p SI Trade
 15:49:47 - 27-Feb-26
Buy* 676 84.60p Automatic Execution
 15:48:41 - 27-Feb-26
Buy* 338 84.60p Automatic Execution
 15:48:41 - 27-Feb-26
Sell* 647 84.1527p Negotiated Trade
 15:48:04 - 27-Feb-26
Sell* 5,620 84.60p Automatic Execution
 15:48:03 - 27-Feb-26
Buy* 1,788 84.60p Automatic Execution
 15:48:03 - 27-Feb-26
Buy* 1,592 84.60p Automatic Execution
 15:48:03 - 27-Feb-26
Buy* 1,000 84.60p Automatic Execution
 15:48:03 - 27-Feb-26
Sell* 2,500 84.228p Negotiated Trade
 15:48:01 - 27-Feb-26
Buy* 314 84.40p Automatic Execution
 15:45:08 - 27-Feb-26
Buy* 3,571 84.00p Automatic Execution
 15:43:53 - 27-Feb-26
Buy* 8,419 84.00p Automatic Execution
 15:43:53 - 27-Feb-26
Buy* 3,010 84.00p Automatic Execution
 15:43:53 - 27-Feb-26
Sell* 10,000 84.00p Automatic Execution
 15:43:53 - 27-Feb-26
Buy* 118 84.40p SI Trade
 15:43:29 - 27-Feb-26
Sell* 476 84.0184p Negotiated Trade
 15:43:04 - 27-Feb-26
Sell* 1,131 84.00p Automatic Execution
 15:41:22 - 27-Feb-26
Sell* 1,200 84.00p Automatic Execution
 15:41:22 - 27-Feb-26
Sell* 1,846 84.00p Automatic Execution
 15:41:22 - 27-Feb-26
Sell* 878 83.7648p Negotiated Trade
 15:39:32 - 27-Feb-26
Sell* 503 84.20p Ordinary
 15:38:46 - 27-Feb-26
Sell* 642 83.7495p Negotiated Trade
 15:38:03 - 27-Feb-26
FTSE 100 Latest
Value10,910.55
Change63.85