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
Unknown* 125,000 105.824p OTC Trade
 17:35:11 - 07-May-26
Sell* 320,000 108.00p Negotiated Trade
 16:35:43 - 07-May-26
Sell* 918,623 108.00p Uncrossing Trade
 16:35:13 - 07-May-26
Buy* 1,176 109.60p Automatic Execution
 16:29:50 - 07-May-26
Buy* 385 109.60p Automatic Execution
 16:29:50 - 07-May-26
Buy* 677 109.60p Automatic Execution
 16:29:50 - 07-May-26
Sell* 100 109.00p Automatic Execution
 16:29:39 - 07-May-26
Buy* 15 109.60p Automatic Execution
 16:29:37 - 07-May-26
Buy* 3 109.60p Automatic Execution
 16:29:28 - 07-May-26
Buy* 13 109.60p Automatic Execution
 16:29:28 - 07-May-26
Buy* 3,326 109.60p Automatic Execution
 16:29:28 - 07-May-26
Buy* 546 109.60p Automatic Execution
 16:29:23 - 07-May-26
Buy* 1,700 109.60p Automatic Execution
 16:29:23 - 07-May-26
Sell* 414 109.40p Automatic Execution
 16:28:31 - 07-May-26
Sell* 337 109.40p Automatic Execution
 16:28:31 - 07-May-26
Sell* 491 109.40p Automatic Execution
 16:28:31 - 07-May-26
Sell* 491 109.40p Automatic Execution
 16:28:31 - 07-May-26
Sell* 1,533 109.40p Automatic Execution
 16:28:31 - 07-May-26
Sell* 1 109.60p Automatic Execution
 16:28:31 - 07-May-26
Sell* 1,062 109.60p Automatic Execution
 16:28:31 - 07-May-26
Sell* 1,479 109.60p Automatic Execution
 16:28:31 - 07-May-26
Sell* 2 109.60p Automatic Execution
 16:28:31 - 07-May-26
Sell* 265 109.80p SI Trade
 16:26:24 - 07-May-26
Sell* 1,129 109.80p Automatic Execution
 16:26:24 - 07-May-26
Sell* 230 109.80p Automatic Execution
 16:26:24 - 07-May-26
Sell* 1,974 109.80p Automatic Execution
 16:26:24 - 07-May-26
Sell* 1,468 109.80p Automatic Execution
 16:26:24 - 07-May-26
Buy* 1,090 110.00p Automatic Execution
 16:24:21 - 07-May-26
Buy* 47 110.00p Automatic Execution
 16:24:21 - 07-May-26
Buy* 3 110.00p Automatic Execution
 16:24:21 - 07-May-26
Buy* 1,197 110.00p Automatic Execution
 16:24:21 - 07-May-26
Buy* 3,778 110.00p Automatic Execution
 16:24:21 - 07-May-26
Buy* 2,713 109.90p Ordinary
 16:18:53 - 07-May-26
Sell* 25 109.80p Automatic Execution
 16:18:00 - 07-May-26
Buy* 170 110.00p SI Trade
 16:17:51 - 07-May-26
Buy* 361 109.9939p Ordinary
 16:17:43 - 07-May-26
Buy* 7 110.00p SI Trade
 16:17:05 - 07-May-26
Sell* 2,230 109.40p Automatic Execution
 16:16:52 - 07-May-26
Sell* 2,623 109.40p Automatic Execution
 16:15:52 - 07-May-26
Buy* 25,000 110.00p Ordinary
 16:15:08 - 07-May-26
Buy* 5,000 110.00p Ordinary
 16:14:53 - 07-May-26
Sell* 3,940 110.00p Automatic Execution
 16:14:47 - 07-May-26
Buy* 108 110.00p Automatic Execution
 16:14:47 - 07-May-26
Buy* 650 110.00p Automatic Execution
 16:14:47 - 07-May-26
Buy* 302 110.00p Automatic Execution
 16:14:47 - 07-May-26
Sell* 2,295 109.40p Automatic Execution
 16:13:16 - 07-May-26
Buy* 62 110.00p Automatic Execution
 16:11:25 - 07-May-26
Buy* 918 109.80p Automatic Execution
 16:09:34 - 07-May-26
Buy* 1,345 109.80p Automatic Execution
 16:09:34 - 07-May-26
Buy* 485 109.60p Automatic Execution
 16:09:24 - 07-May-26
Buy* 636 109.60p Automatic Execution
 16:09:24 - 07-May-26
Buy* 1,013 109.60p Automatic Execution
 16:09:24 - 07-May-26
Sell* 1,800 109.096p Ordinary
 16:09:22 - 07-May-26
Buy* 524 109.60p Automatic Execution
 16:08:30 - 07-May-26
Sell* 17 109.00p Automatic Execution
 16:08:30 - 07-May-26
Sell* 996 109.20p Automatic Execution
 16:08:30 - 07-May-26
Buy* 1,382 109.60p Automatic Execution
 16:08:04 - 07-May-26
Sell* 578 109.20p Automatic Execution
 16:08:04 - 07-May-26
Sell* 446 109.20p Automatic Execution
 16:08:04 - 07-May-26
Sell* 1,328 109.40p Automatic Execution
 16:08:04 - 07-May-26
Buy* 1,300 109.60p Automatic Execution
 16:08:01 - 07-May-26
Buy* 364 109.60p Automatic Execution
 16:08:01 - 07-May-26
Buy* 1,430 109.60p Automatic Execution
 16:08:01 - 07-May-26
Sell* 216 109.00p Automatic Execution
 16:07:42 - 07-May-26
Sell* 4 109.00p Automatic Execution
 16:07:42 - 07-May-26
Sell* 938 109.00p Automatic Execution
 16:07:42 - 07-May-26
Sell* 1,472 109.00p Automatic Execution
 16:07:42 - 07-May-26
Buy* 1,208 109.60p Automatic Execution
 16:06:57 - 07-May-26
Buy* 1,343 109.60p Automatic Execution
 16:06:57 - 07-May-26
Buy* 1,016 109.60p Automatic Execution
 16:06:57 - 07-May-26
Buy* 560 109.60p Automatic Execution
 16:06:57 - 07-May-26
Buy* 1,295 109.60p Automatic Execution
 16:06:57 - 07-May-26
Buy* 1,177 109.40p Automatic Execution
 16:06:32 - 07-May-26
Buy* 1,302 109.40p Automatic Execution
 16:06:32 - 07-May-26
Sell* 1,375 109.20p Automatic Execution
 16:06:32 - 07-May-26
Buy* 15,000 109.565p Ordinary
 16:06:30 - 07-May-26
Buy* 1,178 109.40p Automatic Execution
 16:06:01 - 07-May-26
Buy* 175 109.40p Automatic Execution
 16:06:01 - 07-May-26
Buy* 1,271 109.40p Automatic Execution
 16:06:01 - 07-May-26
Sell* 4,100 108.80p Automatic Execution
 16:06:01 - 07-May-26
Sell* 4,304 108.80p Automatic Execution
 16:06:01 - 07-May-26
Sell* 946 109.00p Automatic Execution
 16:06:01 - 07-May-26
Sell* 946 109.00p Automatic Execution
 16:06:01 - 07-May-26
Sell* 640 109.00p Automatic Execution
 16:06:01 - 07-May-26
Sell* 7,574 109.00p Automatic Execution
 16:06:01 - 07-May-26
Sell* 946 109.00p Automatic Execution
 16:06:01 - 07-May-26
Sell* 1,564 109.20p Automatic Execution
 16:06:01 - 07-May-26
Sell* 1,355 109.40p Automatic Execution
 16:06:01 - 07-May-26
Sell* 941 109.60p Automatic Execution
 16:06:01 - 07-May-26
Sell* 822 109.80p Automatic Execution
 16:06:01 - 07-May-26
Sell* 450 109.80p Automatic Execution
 16:06:01 - 07-May-26
Sell* 2,365 109.80p Automatic Execution
 16:06:01 - 07-May-26
Sell* 6,363 109.80p Automatic Execution
 16:06:01 - 07-May-26
Sell* 1,056 109.80p Automatic Execution
 16:06:01 - 07-May-26
Sell* 9 109.80p Automatic Execution
 16:05:58 - 07-May-26
Sell* 358 109.80p Automatic Execution
 16:05:58 - 07-May-26
Sell* 358 110.00p Automatic Execution
 16:05:58 - 07-May-26
Sell* 955 110.00p Automatic Execution
 16:05:58 - 07-May-26
Sell* 1,845 110.00p Automatic Execution
 16:05:58 - 07-May-26
Unknown* 18,139 110.20p Ordinary
 16:04:40 - 07-May-26
Sell* 290 110.064p Ordinary
 16:00:26 - 07-May-26
Unknown* 25,000 110.20p Ordinary
 15:59:21 - 07-May-26
Sell* 10,864 110.20p Automatic Execution
 15:59:01 - 07-May-26
Sell* 4,500 110.20p Automatic Execution
 15:58:58 - 07-May-26
Sell* 2,644 110.20p Automatic Execution
 15:58:58 - 07-May-26
Buy* 1,318 110.20p Automatic Execution
 15:58:58 - 07-May-26
Buy* 293 110.20p Automatic Execution
 15:58:58 - 07-May-26
Buy* 635 110.20p Automatic Execution
 15:58:58 - 07-May-26
Buy* 1 110.14p Ordinary
 15:55:07 - 07-May-26
Buy* 115 110.20p Automatic Execution
 15:54:49 - 07-May-26
Sell* 11,409 109.916p Ordinary
 15:53:54 - 07-May-26
Buy* 950 109.80p Automatic Execution
 15:53:23 - 07-May-26
Buy* 1,236 109.80p Automatic Execution
 15:53:23 - 07-May-26
Buy* 1,227 109.80p Automatic Execution
 15:53:23 - 07-May-26
Buy* 1,333 109.80p Automatic Execution
 15:53:23 - 07-May-26
Sell* 420 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 1,427 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 15 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 7 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 919 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 122 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 358 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 2,838 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 220 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 1,845 109.60p Automatic Execution
 15:48:47 - 07-May-26
Sell* 5,000 109.60p Automatic Execution
 15:48:47 - 07-May-26
Buy* 25,000 110.00p Ordinary
 15:44:05 - 07-May-26
Sell* 1,923 109.80p Automatic Execution
 15:37:25 - 07-May-26
Buy* 371 110.20p Automatic Execution
 15:34:47 - 07-May-26
Sell* 462 109.60p SI Trade
 15:30:45 - 07-May-26
Sell* 3 109.60p SI Trade
 15:30:45 - 07-May-26
Sell* 9,120 109.696p Ordinary
 15:26:38 - 07-May-26
Sell* 1,000 109.696p Ordinary
 15:19:54 - 07-May-26
Sell* 1,051 109.696p Ordinary
 15:17:53 - 07-May-26
Sell* 1 109.696p Ordinary
 15:15:14 - 07-May-26
Buy* 690 109.80p Automatic Execution
 15:13:10 - 07-May-26
Buy* 1,400 109.80p Automatic Execution
 15:13:10 - 07-May-26
Sell* 1,428 109.40p Automatic Execution
 15:13:01 - 07-May-26
Sell* 1,476 109.40p Automatic Execution
 15:13:01 - 07-May-26
Buy* 4,555 109.85p Ordinary
 15:12:59 - 07-May-26
Buy* 824 109.60p Automatic Execution
 15:03:37 - 07-May-26
Buy* 1,573 109.60p Automatic Execution
 15:03:37 - 07-May-26
Buy* 395 109.60p Automatic Execution
 15:03:37 - 07-May-26
Buy* 2,176 109.60p Automatic Execution
 15:03:37 - 07-May-26
Buy* 592 109.60p Automatic Execution
 15:03:37 - 07-May-26
Sell* 1,030 109.60p Automatic Execution
 15:02:00 - 07-May-26
Sell* 91 109.60p SI Trade
 15:02:00 - 07-May-26
Sell* 1,466 109.80p Automatic Execution
 15:02:00 - 07-May-26
Buy* 608 110.80p Automatic Execution
 15:01:10 - 07-May-26
Buy* 1,228 110.80p Automatic Execution
 15:01:10 - 07-May-26
Buy* 1,900 110.80p Automatic Execution
 15:01:10 - 07-May-26
Sell* 1,387 110.20p Automatic Execution
 15:00:16 - 07-May-26
Sell* 1,934 110.20p Automatic Execution
 15:00:16 - 07-May-26
Sell* 914 110.20p Automatic Execution
 15:00:16 - 07-May-26
Sell* 113 110.20p Automatic Execution
 15:00:16 - 07-May-26
Sell* 422 110.20p Automatic Execution
 15:00:16 - 07-May-26
Sell* 14,109 110.20p Automatic Execution
 15:00:16 - 07-May-26
Sell* 600 110.361p Negotiated Trade
 14:59:08 - 07-May-26
Buy* 1,100 110.80p Automatic Execution
 14:58:30 - 07-May-26
Buy* 1,432 110.80p Automatic Execution
 14:58:30 - 07-May-26
Buy* 651 110.80p Automatic Execution
 14:58:30 - 07-May-26
Buy* 1,786 110.40p Automatic Execution
 14:58:16 - 07-May-26
Buy* 2,500 110.25p Ordinary
 14:57:57 - 07-May-26
Sell* 4,580 109.896p Ordinary
 14:53:34 - 07-May-26
Sell* 9,104 109.896p Ordinary
 14:51:04 - 07-May-26
Buy* 362 110.20p Automatic Execution
 14:49:35 - 07-May-26
Buy* 915 110.20p Automatic Execution
 14:49:35 - 07-May-26
Buy* 408 110.20p Automatic Execution
 14:49:35 - 07-May-26
Buy* 850 110.20p Automatic Execution
 14:49:35 - 07-May-26
Sell* 7,214 109.983p Negotiated Trade
 14:48:54 - 07-May-26
Buy* 4,274 110.10p Ordinary
 14:48:18 - 07-May-26
Buy* 4,537 110.10p Ordinary
 14:47:00 - 07-May-26
Sell* 917 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 64 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 2,846 110.20p Automatic Execution
 14:45:47 - 07-May-26
Sell* 643 109.80p Automatic Execution
 14:45:47 - 07-May-26
Sell* 11 109.80p Automatic Execution
 14:45:47 - 07-May-26
Sell* 1,459 109.80p Automatic Execution
 14:45:47 - 07-May-26
Sell* 2,846 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 426 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 371 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 116 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 52 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 203 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 156 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 12 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 26 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 2 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 1,363 110.00p Automatic Execution
 14:45:47 - 07-May-26
Sell* 408 110.20p Automatic Execution
 14:45:47 - 07-May-26
Buy* 21 110.40p Automatic Execution
 14:45:47 - 07-May-26
Buy* 1,162 110.40p Automatic Execution
 14:45:47 - 07-May-26
Buy* 1,560 110.40p Automatic Execution
 14:45:47 - 07-May-26
Buy* 26 110.40p SI Trade
 14:45:37 - 07-May-26
Buy* 7 110.40p SI Trade
 14:44:54 - 07-May-26
Buy* 1 110.40p SI Trade
 14:44:54 - 07-May-26
Sell* 5 109.80p SI Trade
 14:44:54 - 07-May-26
Sell* 48 109.80p SI Trade
 14:40:11 - 07-May-26
Buy* 25,000 110.00p Automatic Execution
 14:39:47 - 07-May-26
Buy* 1,000 109.80p Automatic Execution
 14:39:47 - 07-May-26
FTSE 100 Latest
Value10,276.95
Change-161.71