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* 153 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 341 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 845 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 325 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 341 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 194 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 64 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 23 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 245 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 24 79.70p SI Trade
 16:35:05 - 30-Jul-26
Sell* 121,634 79.70p Uncrossing Trade
 16:35:05 - 30-Jul-26
Sell* 14 80.20p Automatic Execution
 16:26:51 - 30-Jul-26
Sell* 129 80.20p Automatic Execution
 16:26:51 - 30-Jul-26
Sell* 900 80.20p Automatic Execution
 16:26:51 - 30-Jul-26
Unknown* 0 80.10p SI Trade
 16:26:13 - 30-Jul-26
Sell* 262 80.10p Automatic Execution
 16:25:21 - 30-Jul-26
Buy* 12 80.50p SI Trade
 16:22:27 - 30-Jul-26
Sell* 7,458 80.10p Automatic Execution
 16:15:23 - 30-Jul-26
Sell* 8,333 80.10p Automatic Execution
 16:15:23 - 30-Jul-26
Sell* 2,515 80.10p Automatic Execution
 16:15:23 - 30-Jul-26
Sell* 267 80.20p Automatic Execution
 16:15:23 - 30-Jul-26
Sell* 106 80.20p Automatic Execution
 16:15:23 - 30-Jul-26
Sell* 1,043 80.20p Automatic Execution
 16:15:23 - 30-Jul-26
Sell* 1,016 80.30p Automatic Execution
 16:11:04 - 30-Jul-26
Sell* 142 80.30p Automatic Execution
 16:11:04 - 30-Jul-26
Sell* 2,298 80.30p Automatic Execution
 16:11:04 - 30-Jul-26
Buy* 7,245 80.10p Automatic Execution
 16:10:50 - 30-Jul-26
Buy* 6,146 80.10p Automatic Execution
 16:10:50 - 30-Jul-26
Buy* 1,624 80.10p Automatic Execution
 16:10:50 - 30-Jul-26
Buy* 889 80.00p Automatic Execution
 16:10:50 - 30-Jul-26
Buy* 1,828 80.00p Automatic Execution
 16:10:50 - 30-Jul-26
Buy* 114 80.00p Automatic Execution
 16:10:50 - 30-Jul-26
Sell* 3,630 79.65p Ordinary
 16:04:17 - 30-Jul-26
Sell* 2,500 79.7503p Ordinary
 16:02:34 - 30-Jul-26
Buy* 6 80.20p SI Trade
 16:02:00 - 30-Jul-26
Buy* 95 80.00p Automatic Execution
 16:02:00 - 30-Jul-26
Buy* 1,300 80.00p Automatic Execution
 16:02:00 - 30-Jul-26
Sell* 1,058 80.00p Automatic Execution
 16:02:00 - 30-Jul-26
Sell* 4,852 80.00p Automatic Execution
 16:02:00 - 30-Jul-26
Sell* 148 80.00p Automatic Execution
 16:02:00 - 30-Jul-26
Sell* 1,039 80.20p Automatic Execution
 15:55:36 - 30-Jul-26
Sell* 1,294 80.20p Automatic Execution
 15:55:36 - 30-Jul-26
Sell* 1,763 80.20p Automatic Execution
 15:55:36 - 30-Jul-26
Sell* 2,261 80.20p Automatic Execution
 15:55:36 - 30-Jul-26
Sell* 856 80.20p Automatic Execution
 15:55:36 - 30-Jul-26
Buy* 37 80.50p SI Trade
 15:55:34 - 30-Jul-26
Buy* 15 80.50p SI Trade
 15:55:34 - 30-Jul-26
Sell* 1,057 80.30p Automatic Execution
 15:55:34 - 30-Jul-26
Sell* 1,058 80.30p Automatic Execution
 15:55:34 - 30-Jul-26
Sell* 4,879 80.30p Automatic Execution
 15:55:34 - 30-Jul-26
Sell* 215 80.30p Automatic Execution
 15:55:34 - 30-Jul-26
Buy* 1 80.48p Ordinary
 15:55:20 - 30-Jul-26
Buy* 9 80.47054p SI Trade
Negotiated Trade
 15:55:00 - 30-Jul-26
Sell* 6,185 80.50p Automatic Execution
 15:54:53 - 30-Jul-26
Sell* 1,616 80.50p Automatic Execution
 15:54:50 - 30-Jul-26
Sell* 1,679 80.50p Automatic Execution
 15:54:50 - 30-Jul-26
Sell* 2,102 80.50p Automatic Execution
 15:54:50 - 30-Jul-26
Sell* 1,756 80.50p Automatic Execution
 15:54:50 - 30-Jul-26
Sell* 520 80.50p Automatic Execution
 15:54:50 - 30-Jul-26
Sell* 1,469 80.50p Automatic Execution
 15:54:35 - 30-Jul-26
Sell* 4,934 80.50p Automatic Execution
 15:54:35 - 30-Jul-26
Sell* 2,219 80.30p Automatic Execution
 15:53:05 - 30-Jul-26
Sell* 2,426 80.30p Automatic Execution
 15:53:05 - 30-Jul-26
Sell* 974 80.30p Automatic Execution
 15:53:05 - 30-Jul-26
Sell* 975 80.30p Automatic Execution
 15:53:05 - 30-Jul-26
Sell* 986 80.30p Automatic Execution
 15:53:05 - 30-Jul-26
Sell* 5,234 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 2,279 80.40p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 486 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 1,025 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 644 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 2,324 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 489 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 3,201 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 1,557 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 1,025 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 1,588 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 1,025 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 610 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 495 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 1,063 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 1,164 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 6,984 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 1,613 80.50p Automatic Execution
 15:52:44 - 30-Jul-26
Sell* 21 80.70p Automatic Execution
 15:48:49 - 30-Jul-26
Sell* 89 80.70p Automatic Execution
 15:48:49 - 30-Jul-26
Sell* 90 80.70p Automatic Execution
 15:48:49 - 30-Jul-26
Sell* 55 80.70p Automatic Execution
 15:48:39 - 30-Jul-26
Sell* 9 80.70p Automatic Execution
 15:48:39 - 30-Jul-26
Sell* 136 80.70p Automatic Execution
 15:48:39 - 30-Jul-26
Buy* 491 80.80p Automatic Execution
 15:48:03 - 30-Jul-26
Buy* 537 80.80p Automatic Execution
 15:48:03 - 30-Jul-26
Buy* 543 80.80p Automatic Execution
 15:45:09 - 30-Jul-26
Buy* 485 80.80p Automatic Execution
 15:45:09 - 30-Jul-26
Buy* 14 80.70592p SI Trade
Negotiated Trade
 15:45:00 - 30-Jul-26
Sell* 1 80.50p SI Trade
 15:43:05 - 30-Jul-26
Buy* 1,217 80.80p Automatic Execution
 15:42:07 - 30-Jul-26
Buy* 100 80.80p Automatic Execution
 15:42:07 - 30-Jul-26
Buy* 495 80.80p Automatic Execution
 15:42:07 - 30-Jul-26
Buy* 1,095 80.80p Automatic Execution
 15:42:07 - 30-Jul-26
Buy* 2 80.80p SI Trade
 15:41:35 - 30-Jul-26
Sell* 17 80.50p SI Trade
Suspected SELL Trade
 15:40:00 - 30-Jul-26
Sell* 5,861 80.5753p Ordinary
 15:39:32 - 30-Jul-26
Sell* 2,845 80.50p Automatic Execution
 15:37:21 - 30-Jul-26
Sell* 67 80.50p Automatic Execution
 15:37:21 - 30-Jul-26
Sell* 360 80.50p SI Trade
 15:27:35 - 30-Jul-26
Sell* 175 80.60p Automatic Execution
 15:22:10 - 30-Jul-26
Sell* 1,058 80.60p Automatic Execution
 15:22:10 - 30-Jul-26
Sell* 3,425 80.60p Automatic Execution
 15:22:10 - 30-Jul-26
Sell* 1,057 80.60p Automatic Execution
 15:22:10 - 30-Jul-26
Sell* 421 80.60p Automatic Execution
 15:22:10 - 30-Jul-26
Sell* 1,058 80.60p Automatic Execution
 15:22:10 - 30-Jul-26
Sell* 369 80.60p Automatic Execution
 15:22:10 - 30-Jul-26
Sell* 2,293 80.60p Automatic Execution
 15:22:10 - 30-Jul-26
Sell* 2,500 80.90p Automatic Execution
 15:21:55 - 30-Jul-26
Sell* 1,197 80.6667p Ordinary
 15:12:58 - 30-Jul-26
Sell* 2,261 80.70p Automatic Execution
 15:11:46 - 30-Jul-26
Sell* 2,776 80.80p Automatic Execution
 15:11:46 - 30-Jul-26
Sell* 101 80.80p Automatic Execution
 15:11:46 - 30-Jul-26
Sell* 1,043 80.80p Automatic Execution
 15:11:46 - 30-Jul-26
Sell* 1,632 80.80p Automatic Execution
 15:11:46 - 30-Jul-26
Buy* 1,644 80.80p Automatic Execution
 15:10:01 - 30-Jul-26
Buy* 942 80.80p Automatic Execution
 15:10:01 - 30-Jul-26
Buy* 165 80.80p Automatic Execution
 15:10:01 - 30-Jul-26
Buy* 63 80.80p Automatic Execution
 15:10:01 - 30-Jul-26
Sell* 21 80.42042p SI Trade
Suspected SELL Trade
 15:10:00 - 30-Jul-26
Sell* 17 80.42042p SI Trade
Suspected SELL Trade
 15:10:00 - 30-Jul-26
Buy* 5,000 80.768p Ordinary
 15:07:12 - 30-Jul-26
Buy* 66 80.80p Automatic Execution
 15:06:52 - 30-Jul-26
Buy* 134 80.80p Automatic Execution
 15:06:52 - 30-Jul-26
Buy* 1,579 80.80p Automatic Execution
 15:06:52 - 30-Jul-26
Sell* 1,006 80.50p Automatic Execution
 15:05:08 - 30-Jul-26
Sell* 1,080 80.50p Automatic Execution
 15:05:08 - 30-Jul-26
Sell* 1,052 80.50p Automatic Execution
 15:05:08 - 30-Jul-26
Sell* 2,161 80.50p Automatic Execution
 15:05:08 - 30-Jul-26
Sell* 1,905 80.50p Automatic Execution
 15:05:08 - 30-Jul-26
Sell* 2,242 80.50p Automatic Execution
 15:05:08 - 30-Jul-26
Sell* 4,070 80.50p Automatic Execution
 15:05:08 - 30-Jul-26
Sell* 6,661 80.50p Automatic Execution
 15:05:08 - 30-Jul-26
Sell* 6,185 80.50p Automatic Execution
 15:05:05 - 30-Jul-26
Sell* 5,174 80.20p Automatic Execution
 15:05:04 - 30-Jul-26
Sell* 2,051 80.20p Automatic Execution
 15:05:04 - 30-Jul-26
Sell* 5,003 80.20p Automatic Execution
 15:05:01 - 30-Jul-26
Sell* 1,607 80.20p Automatic Execution
 15:05:01 - 30-Jul-26
Sell* 2,051 80.20p Automatic Execution
 15:05:01 - 30-Jul-26
Sell* 4,997 80.30p Automatic Execution
 15:05:01 - 30-Jul-26
Buy* 240 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Buy* 1,715 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 2,119 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 2,511 80.40p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 5,214 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 1,033 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 130 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 1,033 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 1,034 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 1,751 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 1,052 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 1,956 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 3,363 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 469 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 2,067 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 2,051 80.50p Automatic Execution
 15:05:00 - 30-Jul-26
Sell* 266 80.50p SI Trade
 14:58:50 - 30-Jul-26
Buy* 13,074 80.6503p Ordinary
 14:56:46 - 30-Jul-26
Sell* 5,717 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 1,049 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 1,050 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 2,414 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 1,467 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 1,376 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 1,765 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 1,618 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 3,556 80.50p Automatic Execution
 14:47:46 - 30-Jul-26
Sell* 96 80.60p Automatic Execution
 14:47:27 - 30-Jul-26
Sell* 438 80.60p Automatic Execution
 14:47:27 - 30-Jul-26
Sell* 978 80.60p Automatic Execution
 14:47:27 - 30-Jul-26
Sell* 200 80.60p Automatic Execution
 14:47:27 - 30-Jul-26
Sell* 2,500 80.632p Ordinary
 14:47:26 - 30-Jul-26
Sell* 2,662 80.40p Automatic Execution
 14:42:08 - 30-Jul-26
Sell* 1,055 80.40p Automatic Execution
 14:42:08 - 30-Jul-26
Sell* 2,261 80.40p Automatic Execution
 14:42:08 - 30-Jul-26
Sell* 2,319 80.50p Automatic Execution
 14:42:05 - 30-Jul-26
Sell* 990 80.50p Automatic Execution
 14:42:05 - 30-Jul-26
Sell* 4,758 80.50p Automatic Execution
 14:42:05 - 30-Jul-26
Buy* 87 80.60p Automatic Execution
 14:42:05 - 30-Jul-26
Buy* 1,060 80.60p Automatic Execution
 14:42:05 - 30-Jul-26
Buy* 24 80.5789p SI Trade
Negotiated Trade
 14:40:00 - 30-Jul-26
Sell* 990 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 1,006 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 1,010 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 1,010 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 4,116 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 1,010 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 1,470 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 1,010 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 2,389 80.50p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 8,013 80.60p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 7,581 80.60p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 397 80.60p Automatic Execution
 14:39:33 - 30-Jul-26
Sell* 1,588 80.60p Automatic Execution
 14:39:33 - 30-Jul-26
FTSE 100 Latest
Value10,897.27
Change-11.14