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* 82,101 64.40p Uncrossing Trade
 16:35:15 - 23-Oct-26
Sell* 8 64.00p Automatic Execution
 16:26:14 - 23-Oct-26
Sell* 1,747 64.00p Automatic Execution
 16:26:14 - 23-Oct-26
Sell* 359 64.00p Automatic Execution
 16:26:14 - 23-Oct-26
Sell* 649 64.00p Automatic Execution
 16:26:14 - 23-Oct-26
Sell* 1,151 64.00p Automatic Execution
 16:26:14 - 23-Oct-26
Sell* 1,141 64.00p Automatic Execution
 16:26:14 - 23-Oct-26
Buy* 9,302 64.42p Ordinary
 16:24:38 - 23-Oct-26
Sell* 1,047 64.00p Automatic Execution
 16:23:14 - 23-Oct-26
Buy* 7,749 64.4198p Ordinary
 16:17:28 - 23-Oct-26
Sell* 15,000 64.00p Ordinary
 16:02:39 - 23-Oct-26
Buy* 138 64.10p Automatic Execution
 16:01:54 - 23-Oct-26
Buy* 1,851 64.10p Automatic Execution
 16:01:54 - 23-Oct-26
Buy* 708 64.10p Automatic Execution
 16:01:54 - 23-Oct-26
Buy* 2,499 64.10p Automatic Execution
 16:01:54 - 23-Oct-26
Buy* 7,030 64.10p Automatic Execution
 16:01:54 - 23-Oct-26
Sell* 2,309 63.80p Automatic Execution
 16:01:44 - 23-Oct-26
Sell* 300 63.80p Automatic Execution
 15:59:53 - 23-Oct-26
Sell* 9 63.80p Automatic Execution
 15:59:53 - 23-Oct-26
Sell* 55 63.80p Automatic Execution
 15:59:53 - 23-Oct-26
Sell* 2,093 63.80p Automatic Execution
 15:59:53 - 23-Oct-26
Buy* 1,093 64.00p SI Trade
 15:59:39 - 23-Oct-26
Buy* 55 64.10p Automatic Execution
 15:59:39 - 23-Oct-26
Buy* 9,183 64.00p Automatic Execution
 15:59:39 - 23-Oct-26
Buy* 10,319 64.00p Automatic Execution
 15:59:39 - 23-Oct-26
Buy* 1,700 63.90p Automatic Execution
 15:59:39 - 23-Oct-26
Buy* 2,191 63.90p Automatic Execution
 15:59:39 - 23-Oct-26
Buy* 2,306 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 1,455 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 2,262 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 2,897 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 4,037 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 89 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 412 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 900 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 1,192 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 2,406 63.60p Automatic Execution
 15:59:39 - 23-Oct-26
Sell* 1,000 63.60p SI Trade
 15:57:14 - 23-Oct-26
Sell* 2,000 63.60p SI Trade
 15:57:13 - 23-Oct-26
Buy* 1,448 63.70p Automatic Execution
 15:46:16 - 23-Oct-26
Buy* 4,899 63.70p Automatic Execution
 15:46:16 - 23-Oct-26
Buy* 6,749 63.652p Ordinary
 15:43:35 - 23-Oct-26
Sell* 5,000 63.4753p Negotiated Trade
 15:41:40 - 23-Oct-26
Buy* 391 63.652p Ordinary
 15:40:41 - 23-Oct-26
Sell* 15 63.40p SI Trade
 15:38:32 - 23-Oct-26
Sell* 25 63.40p Automatic Execution
 15:37:26 - 23-Oct-26
Sell* 11 63.40p Automatic Execution
 15:37:23 - 23-Oct-26
Sell* 1,296 63.40p Automatic Execution
 15:37:18 - 23-Oct-26
Sell* 24 63.40p Automatic Execution
 15:37:18 - 23-Oct-26
Sell* 189 63.50p Automatic Execution
 15:37:18 - 23-Oct-26
Sell* 19,998 63.50p Automatic Execution
 15:37:18 - 23-Oct-26
Sell* 2 63.50p Automatic Execution
 15:34:22 - 23-Oct-26
Sell* 25 63.50p Ordinary
 15:25:26 - 23-Oct-26
Sell* 25 63.50p SI Trade
 15:25:26 - 23-Oct-26
Sell* 2 63.564p Ordinary
 15:24:13 - 23-Oct-26
Buy* 2,454 63.60p Automatic Execution
 15:23:32 - 23-Oct-26
Sell* 649 63.60p Automatic Execution
 15:23:32 - 23-Oct-26
Sell* 1,754 63.60p SI Trade
 15:23:29 - 23-Oct-26
Buy* 75 63.90p Automatic Execution
 15:22:03 - 23-Oct-26
Sell* 8,040 63.90p Automatic Execution
 15:22:03 - 23-Oct-26
Sell* 8,209 63.90p Automatic Execution
 15:22:03 - 23-Oct-26
Sell* 26 63.90p Automatic Execution
 15:22:03 - 23-Oct-26
Sell* 17 63.90p Automatic Execution
 15:22:03 - 23-Oct-26
Sell* 13 64.00p Automatic Execution
 15:22:03 - 23-Oct-26
Sell* 94 64.10p Automatic Execution
 15:16:14 - 23-Oct-26
Sell* 2,369 64.10p Automatic Execution
 15:16:14 - 23-Oct-26
Sell* 244 64.10p Automatic Execution
 15:16:14 - 23-Oct-26
Sell* 335 64.10p SI Trade
 15:12:58 - 23-Oct-26
Buy* 20 64.40p SI Trade
 15:11:02 - 23-Oct-26
Buy* 38,774 64.4556p Ordinary
 15:05:28 - 23-Oct-26
Buy* 157 64.436p Ordinary
 15:01:17 - 23-Oct-26
Sell* 1,122 64.20p Automatic Execution
 14:45:51 - 23-Oct-26
Sell* 565 64.20p Automatic Execution
 14:45:51 - 23-Oct-26
Sell* 1,484 64.30p Automatic Execution
 14:45:50 - 23-Oct-26
Sell* 1,291 64.30p Automatic Execution
 14:45:50 - 23-Oct-26
Buy* 10 64.60p SI Trade
 14:44:40 - 23-Oct-26
Sell* 1,250 64.375p Ordinary
 14:43:26 - 23-Oct-26
Sell* 2,000 64.375p Ordinary
 14:40:49 - 23-Oct-26
Buy* 1,549 64.30p Automatic Execution
 14:39:48 - 23-Oct-26
Buy* 1,403 64.30p Automatic Execution
 14:39:48 - 23-Oct-26
Buy* 2,171 64.30p Automatic Execution
 14:39:48 - 23-Oct-26
Sell* 1,476 64.20p Automatic Execution
 14:39:38 - 23-Oct-26
Sell* 1,452 64.30p Automatic Execution
 14:39:38 - 23-Oct-26
Sell* 2,136 64.30p Automatic Execution
 14:39:38 - 23-Oct-26
Sell* 2,986 64.30p Automatic Execution
 14:39:38 - 23-Oct-26
Buy* 594 64.30p Automatic Execution
 14:39:36 - 23-Oct-26
Buy* 1,607 64.30p Automatic Execution
 14:39:36 - 23-Oct-26
Sell* 2,986 64.20p Automatic Execution
 14:39:36 - 23-Oct-26
Sell* 724 64.20p Automatic Execution
 14:39:36 - 23-Oct-26
Sell* 1,411 64.20p Automatic Execution
 14:39:35 - 23-Oct-26
Buy* 13,026 64.30p Automatic Execution
 14:39:35 - 23-Oct-26
Buy* 2,171 64.30p Automatic Execution
 14:39:35 - 23-Oct-26
Buy* 5,800 64.30p Automatic Execution
 14:39:35 - 23-Oct-26
Sell* 1,547 64.30p Automatic Execution
 14:39:35 - 23-Oct-26
Sell* 40 64.30p Automatic Execution
 14:39:35 - 23-Oct-26
Sell* 4,478 64.40p Automatic Execution
 14:39:34 - 23-Oct-26
Sell* 1,800 64.40p Automatic Execution
 14:39:34 - 23-Oct-26
Sell* 3,410 64.40p Automatic Execution
 14:39:34 - 23-Oct-26
Sell* 7,385 64.40p Automatic Execution
 14:39:34 - 23-Oct-26
Sell* 5 64.40p Automatic Execution
 14:39:34 - 23-Oct-26
Sell* 83 64.50p Automatic Execution
 14:39:34 - 23-Oct-26
Sell* 4 64.50p Automatic Execution
 14:39:34 - 23-Oct-26
Buy* 40 64.60p SI Trade
 14:38:50 - 23-Oct-26
Buy* 40 64.60p SI Trade
 14:38:50 - 23-Oct-26
Sell* 1,992 64.50p SI Trade
 14:34:30 - 23-Oct-26
Sell* 2,623 64.5991p Ordinary
 14:34:18 - 23-Oct-26
Sell* 497 64.60p Automatic Execution
 14:31:55 - 23-Oct-26
Sell* 2,670 64.70p Automatic Execution
 14:31:55 - 23-Oct-26
Sell* 1,361 64.70p Automatic Execution
 14:31:55 - 23-Oct-26
Sell* 1,196 64.70p Automatic Execution
 14:31:55 - 23-Oct-26
Sell* 2,396 64.70p Automatic Execution
 14:31:55 - 23-Oct-26
Sell* 133 64.70p Automatic Execution
 14:31:55 - 23-Oct-26
Sell* 61 64.70p Automatic Execution
 14:31:55 - 23-Oct-26
Sell* 426 64.70p Automatic Execution
 14:31:55 - 23-Oct-26
Sell* 288 64.70p Automatic Execution
 14:31:51 - 23-Oct-26
Sell* 332 64.70p Automatic Execution
 14:31:51 - 23-Oct-26
Sell* 2,710 64.80p Ordinary
 14:09:37 - 23-Oct-26
Buy* 3 65.10p SI Trade
 14:06:27 - 23-Oct-26
Sell* 3,074 64.8979p Ordinary
 13:48:25 - 23-Oct-26
Sell* 5,987 64.8238p Negotiated Trade
 13:36:04 - 23-Oct-26
Buy* 714 64.90p Automatic Execution
 13:33:26 - 23-Oct-26
Buy* 332 64.90p Automatic Execution
 13:33:26 - 23-Oct-26
Sell* 694 64.60p Automatic Execution
 13:33:26 - 23-Oct-26
Sell* 393 64.70p Automatic Execution
 13:33:26 - 23-Oct-26
Sell* 321 64.70p Automatic Execution
 13:33:26 - 23-Oct-26
Sell* 5,999 65.00p Automatic Execution
 13:33:26 - 23-Oct-26
Sell* 13,651 65.00p Automatic Execution
 13:33:26 - 23-Oct-26
Sell* 93 65.10p Automatic Execution
 13:33:26 - 23-Oct-26
Sell* 15,339 65.19p Negotiated Trade
 13:32:03 - 23-Oct-26
Sell* 1 65.10p Automatic Execution
 13:28:07 - 23-Oct-26
Buy* 443 65.20p Automatic Execution
 13:18:36 - 23-Oct-26
Sell* 350 65.00p Automatic Execution
 13:18:36 - 23-Oct-26
Sell* 3,153 65.30p Automatic Execution
 13:18:36 - 23-Oct-26
Buy* 1,444 65.30p Automatic Execution
 13:18:36 - 23-Oct-26
Buy* 398 65.20p Automatic Execution
 13:18:36 - 23-Oct-26
Buy* 5 65.20p Automatic Execution
 13:18:36 - 23-Oct-26
Buy* 3 65.20p Automatic Execution
 13:18:35 - 23-Oct-26
Buy* 445 65.20p Automatic Execution
 13:18:24 - 23-Oct-26
Buy* 192 65.20p Automatic Execution
 13:18:24 - 23-Oct-26
Buy* 244 65.20p Automatic Execution
 13:18:24 - 23-Oct-26
Sell* 56 65.20p Automatic Execution
 13:18:24 - 23-Oct-26
Buy* 2 65.30p Automatic Execution
 13:15:30 - 23-Oct-26
Buy* 7 65.50p SI Trade
 13:11:19 - 23-Oct-26
Sell* 79 65.30p Automatic Execution
 13:11:19 - 23-Oct-26
Sell* 1,291 65.30p Automatic Execution
 13:11:19 - 23-Oct-26
Sell* 825 65.30p Automatic Execution
 13:11:19 - 23-Oct-26
Sell* 2,235 65.30p Automatic Execution
 13:11:19 - 23-Oct-26
Sell* 564 65.30p Automatic Execution
 13:11:19 - 23-Oct-26
Sell* 2,613 65.35p Ordinary
 13:11:17 - 23-Oct-26
Buy* 264 65.468p Ordinary
 13:04:29 - 23-Oct-26
Buy* 7 65.50p SI Trade
 12:55:43 - 23-Oct-26
Sell* 26 65.312p Negotiated Trade
 12:52:28 - 23-Oct-26
Sell* 1,178 65.40p Automatic Execution
 12:47:46 - 23-Oct-26
Sell* 192 65.40p Automatic Execution
 12:47:46 - 23-Oct-26
Buy* 1,251 65.50p Automatic Execution
 12:47:46 - 23-Oct-26
Buy* 239 65.50p Automatic Execution
 12:47:46 - 23-Oct-26
Buy* 14 65.50p Automatic Execution
 12:47:46 - 23-Oct-26
Buy* 11 65.50p SI Trade
 12:47:46 - 23-Oct-26
Sell* 796 65.40p Automatic Execution
 12:31:31 - 23-Oct-26
Sell* 816 65.40p Automatic Execution
 12:31:30 - 23-Oct-26
Sell* 435 65.40p Automatic Execution
 12:31:30 - 23-Oct-26
Buy* 7,035 65.50p Automatic Execution
 12:31:30 - 23-Oct-26
Buy* 526 65.50p Automatic Execution
 12:31:30 - 23-Oct-26
Buy* 2 65.50p Automatic Execution
 12:31:30 - 23-Oct-26
Unknown* 1 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 8 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 2 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 2 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 6 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 2 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 1 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 76 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 1 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 15 65.40p SI Trade
 12:30:34 - 23-Oct-26
Unknown* 4 65.40p SI Trade
 12:30:34 - 23-Oct-26
Buy* 305 65.40p Automatic Execution
 12:30:34 - 23-Oct-26
Buy* 454 65.40p Automatic Execution
 12:30:34 - 23-Oct-26
Buy* 38 65.40p Ordinary
 12:30:24 - 23-Oct-26
Sell* 926 65.288p Negotiated Trade
 12:26:32 - 23-Oct-26
Sell* 903 65.299p Ordinary
 12:25:07 - 23-Oct-26
Buy* 10 65.40p SI Trade
 12:20:00 - 23-Oct-26
Buy* 20 65.368p Ordinary
 12:12:25 - 23-Oct-26
Buy* 1 65.368p Ordinary
 12:12:15 - 23-Oct-26
Sell* 3 65.20p Automatic Execution
 12:10:28 - 23-Oct-26
Sell* 154 65.20p Automatic Execution
 11:56:45 - 23-Oct-26
Sell* 246 65.20p Automatic Execution
 11:56:45 - 23-Oct-26
Buy* 16 65.50p SI Trade
 11:33:38 - 23-Oct-26
Sell* 4,000 65.275p Ordinary
 11:19:34 - 23-Oct-26
Buy* 4 65.60p Automatic Execution
 10:48:56 - 23-Oct-26
Sell* 6,225 65.2255p Ordinary
 10:25:00 - 23-Oct-26
Buy* 4 65.60p Automatic Execution
 10:24:54 - 23-Oct-26
Buy* 7 65.52p Ordinary
 10:19:56 - 23-Oct-26
Buy* 2 65.60p Automatic Execution
 10:18:54 - 23-Oct-26
Buy* 2 65.60p Automatic Execution
 10:18:54 - 23-Oct-26
Buy* 4 65.60p Automatic Execution
 10:15:54 - 23-Oct-26
Buy* 4 65.60p Automatic Execution
 10:12:53 - 23-Oct-26
Sell* 924 65.10p Automatic Execution
 10:06:36 - 23-Oct-26
Sell* 7,929 65.50p Automatic Execution
 10:06:36 - 23-Oct-26
Sell* 5,179 65.50p Automatic Execution
 10:06:36 - 23-Oct-26
Sell* 2,139 65.50p Automatic Execution
 10:06:36 - 23-Oct-26
FTSE 100 Latest
Value10,690.36
Change-34.67