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
Buy* 9,058 83.303p SI Trade
Negotiated Trade
 16:47:03 - 20-Aug-26
Buy* 80,000 83.40p Ordinary
 16:36:51 - 20-Aug-26
Buy* 199,856 83.40p Suspected BUY Trade
 16:35:01 - 20-Aug-26
Sell* 1,075 83.00p Automatic Execution
 16:28:55 - 20-Aug-26
Sell* 2,021 83.00p Automatic Execution
 16:28:55 - 20-Aug-26
Sell* 1,326 83.00p Automatic Execution
 16:28:55 - 20-Aug-26
Buy* 542 83.30p Automatic Execution
 16:28:55 - 20-Aug-26
Buy* 4,199 83.1798p Ordinary
 16:28:42 - 20-Aug-26
Sell* 46 83.10p Automatic Execution
 16:28:01 - 20-Aug-26
Sell* 1 83.10p Automatic Execution
 16:28:01 - 20-Aug-26
Buy* 960 83.30p Automatic Execution
 16:21:48 - 20-Aug-26
Sell* 50,000 83.1625p Ordinary
 16:20:52 - 20-Aug-26
Buy* 956 83.30p Automatic Execution
 16:19:50 - 20-Aug-26
Buy* 123 83.30p Automatic Execution
 16:19:50 - 20-Aug-26
Buy* 500 83.30p Automatic Execution
 16:19:15 - 20-Aug-26
Buy* 123 83.30p Automatic Execution
 16:18:41 - 20-Aug-26
Buy* 954 83.20p Automatic Execution
 16:18:28 - 20-Aug-26
Buy* 3,698 83.20p Automatic Execution
 16:18:27 - 20-Aug-26
Buy* 28,323 83.10p Automatic Execution
 16:18:27 - 20-Aug-26
Sell* 1,304 83.20p Automatic Execution
 16:18:21 - 20-Aug-26
Sell* 2,347 83.20p Automatic Execution
 16:18:21 - 20-Aug-26
Sell* 1,951 83.20p Automatic Execution
 16:18:21 - 20-Aug-26
Sell* 510 83.20p Automatic Execution
 16:18:21 - 20-Aug-26
Sell* 565 83.20p Automatic Execution
 16:18:21 - 20-Aug-26
Buy* 2,336 83.30p Automatic Execution
 16:17:14 - 20-Aug-26
Buy* 100 83.284p Ordinary
 16:17:05 - 20-Aug-26
Buy* 1,079 83.30p Automatic Execution
 16:16:53 - 20-Aug-26
Buy* 1,098 83.30p Automatic Execution
 16:16:48 - 20-Aug-26
Buy* 4,836 83.30p Automatic Execution
 16:15:36 - 20-Aug-26
Buy* 20,000 83.30p Ordinary
 16:15:34 - 20-Aug-26
Buy* 4,956 83.30p Automatic Execution
 16:15:24 - 20-Aug-26
Buy* 1,021 83.30p Automatic Execution
 16:15:08 - 20-Aug-26
Buy* 928 83.30p Automatic Execution
 16:15:00 - 20-Aug-26
Sell* 510 83.20p Automatic Execution
 16:14:32 - 20-Aug-26
Buy* 17,000 83.30p Automatic Execution
 16:14:32 - 20-Aug-26
Buy* 2,832 83.50p Automatic Execution
 16:13:39 - 20-Aug-26
Buy* 440 83.50p Automatic Execution
 16:13:39 - 20-Aug-26
Sell* 1,000 83.248p Ordinary
 16:12:16 - 20-Aug-26
Sell* 10,933 83.30p Ordinary
 16:08:58 - 20-Aug-26
Buy* 2,708 83.40p Automatic Execution
 16:08:31 - 20-Aug-26
Buy* 1,400 83.40p Automatic Execution
 16:08:31 - 20-Aug-26
Buy* 1,766 83.30p Automatic Execution
 16:08:30 - 20-Aug-26
Buy* 1,675 83.30p Automatic Execution
 16:08:30 - 20-Aug-26
Buy* 10,000 83.2799p Ordinary
 16:07:22 - 20-Aug-26
Sell* 30,000 83.20p Ordinary
 16:07:07 - 20-Aug-26
Buy* 521 83.30p Automatic Execution
 16:06:47 - 20-Aug-26
Buy* 747 83.30p Automatic Execution
 16:06:47 - 20-Aug-26
Buy* 5,063 83.30p Automatic Execution
 16:06:47 - 20-Aug-26
Buy* 521 83.20p Automatic Execution
 16:06:47 - 20-Aug-26
Buy* 1,459 83.20p Automatic Execution
 16:06:47 - 20-Aug-26
Buy* 10 83.20p SI Trade
 16:06:36 - 20-Aug-26
Buy* 13,000 83.2323p Ordinary
 16:05:43 - 20-Aug-26
Sell* 1,056 83.20p Automatic Execution
 16:05:29 - 20-Aug-26
Sell* 2,485 83.20p Automatic Execution
 16:05:29 - 20-Aug-26
Buy* 34 83.30p Automatic Execution
 16:05:25 - 20-Aug-26
Buy* 77 83.30p Automatic Execution
 16:05:25 - 20-Aug-26
Sell* 1,579 83.30p Automatic Execution
 16:05:25 - 20-Aug-26
Sell* 25,000 83.3138p Ordinary
 16:05:16 - 20-Aug-26
Buy* 1,029 83.50p Automatic Execution
 16:04:51 - 20-Aug-26
Sell* 36 83.60p Automatic Execution
 16:01:58 - 20-Aug-26
Buy* 206 83.70p Automatic Execution
 16:01:56 - 20-Aug-26
Buy* 1,021 83.70p Automatic Execution
 16:01:54 - 20-Aug-26
Buy* 5,760 83.70p Automatic Execution
 16:01:54 - 20-Aug-26
Sell* 1,686 83.70p Automatic Execution
 16:01:52 - 20-Aug-26
Sell* 986 83.70p Automatic Execution
 16:01:48 - 20-Aug-26
Sell* 1,653 83.70p Automatic Execution
 16:01:48 - 20-Aug-26
Sell* 1 83.70p Automatic Execution
 16:01:48 - 20-Aug-26
Sell* 986 83.70p Automatic Execution
 16:01:48 - 20-Aug-26
Sell* 986 83.70p Automatic Execution
 16:01:48 - 20-Aug-26
Sell* 1,127 83.70p Automatic Execution
 16:01:48 - 20-Aug-26
Sell* 29,259 83.70p Ordinary
 16:01:47 - 20-Aug-26
Buy* 492 83.70p Automatic Execution
 16:01:30 - 20-Aug-26
Buy* 2,471 83.60p Automatic Execution
 16:01:29 - 20-Aug-26
Buy* 2,602 83.60p Automatic Execution
 16:01:29 - 20-Aug-26
Buy* 315 83.50p Automatic Execution
 16:01:29 - 20-Aug-26
Buy* 1,627 83.50p Automatic Execution
 16:01:29 - 20-Aug-26
Sell* 80 83.20p Automatic Execution
 15:58:47 - 20-Aug-26
Sell* 301 83.20p Automatic Execution
 15:53:29 - 20-Aug-26
Sell* 394 83.20p Automatic Execution
 15:53:29 - 20-Aug-26
Sell* 253 83.20p Automatic Execution
 15:53:29 - 20-Aug-26
Buy* 1 83.40p SI Trade
 15:47:32 - 20-Aug-26
Buy* 365 83.20p Automatic Execution
 15:39:05 - 20-Aug-26
Buy* 2,392 83.10p Automatic Execution
 15:39:05 - 20-Aug-26
Buy* 1,119 83.10p Automatic Execution
 15:39:05 - 20-Aug-26
Buy* 345 83.10p Automatic Execution
 15:39:05 - 20-Aug-26
Buy* 87 83.10p Automatic Execution
 15:38:00 - 20-Aug-26
Buy* 483 83.00p Automatic Execution
 15:38:00 - 20-Aug-26
Buy* 3,119 83.00p Automatic Execution
 15:38:00 - 20-Aug-26
Buy* 4,881 83.00p Automatic Execution
 15:38:00 - 20-Aug-26
Buy* 2,000 83.10p Ordinary
 15:36:03 - 20-Aug-26
Sell* 455 82.80p Automatic Execution
 15:34:22 - 20-Aug-26
Sell* 934 82.80p Automatic Execution
 15:33:29 - 20-Aug-26
Sell* 934 82.80p Automatic Execution
 15:32:33 - 20-Aug-26
Sell* 803 82.80p Automatic Execution
 15:31:37 - 20-Aug-26
Sell* 134 82.80p Automatic Execution
 15:31:37 - 20-Aug-26
Sell* 932 82.80p Automatic Execution
 15:30:45 - 20-Aug-26
Buy* 583 83.10p Automatic Execution
 15:27:49 - 20-Aug-26
Buy* 349 83.10p Automatic Execution
 15:27:49 - 20-Aug-26
Buy* 210 83.10p SI Trade
 15:27:48 - 20-Aug-26
Buy* 350 83.10p Automatic Execution
 15:27:48 - 20-Aug-26
Buy* 705 83.10p Automatic Execution
 15:27:48 - 20-Aug-26
Buy* 1,582 83.10p Automatic Execution
 15:24:22 - 20-Aug-26
Buy* 6 83.10p Automatic Execution
 15:24:22 - 20-Aug-26
Buy* 2,369 83.10p Automatic Execution
 15:24:22 - 20-Aug-26
Buy* 1,228 83.10p Automatic Execution
 15:24:22 - 20-Aug-26
Buy* 2,337 83.10p Automatic Execution
 15:24:22 - 20-Aug-26
Sell* 1,206 82.90p Automatic Execution
 15:22:20 - 20-Aug-26
Sell* 1,233 82.90p Automatic Execution
 15:22:20 - 20-Aug-26
Sell* 163 82.90p Automatic Execution
 15:22:20 - 20-Aug-26
Sell* 1,036 82.90p Automatic Execution
 15:22:20 - 20-Aug-26
Buy* 285 83.00p Automatic Execution
 15:09:28 - 20-Aug-26
Buy* 1,400 83.00p Automatic Execution
 15:09:28 - 20-Aug-26
Sell* 2,144 82.80p Automatic Execution
 15:06:19 - 20-Aug-26
Sell* 364 82.80p Automatic Execution
 15:06:19 - 20-Aug-26
Sell* 7,278 82.80p Automatic Execution
 15:06:15 - 20-Aug-26
Sell* 1,415 82.80p Automatic Execution
 15:05:44 - 20-Aug-26
Sell* 1,003 82.80p Automatic Execution
 15:05:44 - 20-Aug-26
Sell* 8,195 82.80p Automatic Execution
 15:05:44 - 20-Aug-26
Sell* 784 82.80p Automatic Execution
 15:05:44 - 20-Aug-26
Sell* 219 82.80p Automatic Execution
 15:05:44 - 20-Aug-26
Sell* 64 82.80p Automatic Execution
 15:05:44 - 20-Aug-26
Buy* 2,083 83.20p Automatic Execution
 15:04:55 - 20-Aug-26
Buy* 1 83.20p SI Trade
 15:04:32 - 20-Aug-26
Buy* 1 83.20p SI Trade
 15:04:32 - 20-Aug-26
Buy* 1,010 83.10p Automatic Execution
 14:58:47 - 20-Aug-26
Buy* 3,740 82.80p Automatic Execution
 14:58:12 - 20-Aug-26
Sell* 2,230 82.80p Automatic Execution
 14:58:12 - 20-Aug-26
Sell* 2,067 82.80p Automatic Execution
 14:58:12 - 20-Aug-26
Sell* 1,103 82.80p Automatic Execution
 14:58:12 - 20-Aug-26
Sell* 1,063 82.80p Automatic Execution
 14:58:12 - 20-Aug-26
Sell* 7,297 82.80p Automatic Execution
 14:58:12 - 20-Aug-26
Sell* 14,089 82.848p Ordinary
 14:58:06 - 20-Aug-26
Sell* 1,558 82.90p Automatic Execution
 14:57:49 - 20-Aug-26
Sell* 729 82.90p Automatic Execution
 14:57:49 - 20-Aug-26
Sell* 570 82.90p Automatic Execution
 14:57:49 - 20-Aug-26
Sell* 1,971 82.90p Automatic Execution
 14:57:49 - 20-Aug-26
Sell* 2,000 83.00p Automatic Execution
 14:55:00 - 20-Aug-26
Sell* 1,021 83.00p Automatic Execution
 14:55:00 - 20-Aug-26
Sell* 1,779 83.00p Automatic Execution
 14:55:00 - 20-Aug-26
Sell* 99 83.00p Automatic Execution
 14:51:32 - 20-Aug-26
Sell* 2,088 83.00p Automatic Execution
 14:51:32 - 20-Aug-26
Buy* 208 83.10p Automatic Execution
 14:46:13 - 20-Aug-26
Buy* 104 83.10p Automatic Execution
 14:46:13 - 20-Aug-26
Sell* 248 82.948p Ordinary
 14:45:20 - 20-Aug-26
Buy* 8,000 83.20p Ordinary
 14:44:58 - 20-Aug-26
Buy* 569 83.20p Automatic Execution
 14:44:44 - 20-Aug-26
Buy* 8,000 83.20p Automatic Execution
 14:44:44 - 20-Aug-26
Buy* 100,000 83.00p Ordinary
 14:36:40 - 20-Aug-26
Buy* 1 82.80p Automatic Execution
 14:36:24 - 20-Aug-26
Buy* 2,700 82.80p Automatic Execution
 14:36:24 - 20-Aug-26
Buy* 548 82.80p Automatic Execution
 14:36:24 - 20-Aug-26
Sell* 271 82.70p Automatic Execution
 14:36:06 - 20-Aug-26
Sell* 1,059 82.80p Automatic Execution
 14:36:06 - 20-Aug-26
Sell* 1,917 82.80p Automatic Execution
 14:36:06 - 20-Aug-26
Sell* 803 82.80p Automatic Execution
 14:36:06 - 20-Aug-26
Sell* 4,098 82.80p Automatic Execution
 14:36:06 - 20-Aug-26
Sell* 4,000 82.80p Automatic Execution
 14:36:06 - 20-Aug-26
Buy* 413 82.90p Automatic Execution
 14:35:53 - 20-Aug-26
Sell* 2,932 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 568 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 4,500 82.90p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 7,432 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 568 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 8,000 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Sell* 1,652 82.90p Automatic Execution
 14:35:53 - 20-Aug-26
Sell* 106 82.90p Automatic Execution
 14:35:53 - 20-Aug-26
Sell* 7,251 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 749 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 7,251 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Sell* 7,251 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 749 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 7,251 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 8,000 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 8,000 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 8,000 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Buy* 8,000 83.00p Automatic Execution
 14:35:53 - 20-Aug-26
Sell* 1,101 83.00p Automatic Execution
 14:35:45 - 20-Aug-26
Sell* 1,028 83.00p Automatic Execution
 14:35:45 - 20-Aug-26
Buy* 506 83.30p Automatic Execution
 14:33:34 - 20-Aug-26
Buy* 434 83.20p Automatic Execution
 14:33:33 - 20-Aug-26
Buy* 6,628 83.20p Automatic Execution
 14:33:33 - 20-Aug-26
Buy* 505 83.20p Automatic Execution
 14:33:33 - 20-Aug-26
Buy* 1,619 83.10p Automatic Execution
 14:33:33 - 20-Aug-26
Buy* 56 83.10p Automatic Execution
 14:33:33 - 20-Aug-26
Buy* 1,600 83.10p Automatic Execution
 14:33:33 - 20-Aug-26
Buy* 799 83.10p Automatic Execution
 14:33:33 - 20-Aug-26
Buy* 545 83.10p Automatic Execution
 14:33:33 - 20-Aug-26
Sell* 1,023 83.00p Automatic Execution
 14:32:08 - 20-Aug-26
Sell* 110 83.00p Automatic Execution
 14:32:08 - 20-Aug-26
Sell* 5,866 83.00p Automatic Execution
 14:32:08 - 20-Aug-26
Sell* 7,093 83.00p Automatic Execution
 14:32:08 - 20-Aug-26
Sell* 1,021 83.10p Automatic Execution
 14:32:08 - 20-Aug-26
Sell* 990 83.10p Automatic Execution
 14:32:08 - 20-Aug-26
Sell* 1,253 83.10p Automatic Execution
 14:32:08 - 20-Aug-26
Unknown* 1,470 83.30p SI Trade
 14:31:12 - 20-Aug-26
Unknown* 1,736 83.30p SI Trade
 14:31:12 - 20-Aug-26
Sell* 989 83.10p Automatic Execution
 14:31:02 - 20-Aug-26
Sell* 1,677 83.10p Automatic Execution
 14:31:02 - 20-Aug-26
Sell* 1,073 83.20p Automatic Execution
 14:31:02 - 20-Aug-26
Sell* 501 83.10p Automatic Execution
 14:31:01 - 20-Aug-26
FTSE 100 Latest
Value10,748.16
Change0.00