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!

Is $cpbd R-h Ac (HLQD) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 3,946 $6.877 Automatic Execution
08:08:16 - 05-Jun-25
Sell* 806 $6.886 Automatic Execution
15:53:03 - 04-Jun-25
Buy* 1,334 $6.902 Automatic Execution
15:33:16 - 04-Jun-25
Buy* 19 $6.902 Automatic Execution
15:30:52 - 04-Jun-25
Buy* 2,217 $6.8971 SI Trade
15:28:20 - 04-Jun-25
Sell* 1,767 $6.889 Automatic Execution
15:08:47 - 04-Jun-25
Buy* 58 $6.905 Automatic Execution
14:24:33 - 04-Jun-25
Sell* 6,179 $6.89 Automatic Execution
14:11:07 - 04-Jun-25
Sell* 3,752 $6.891 Automatic Execution
14:11:07 - 04-Jun-25
Sell* 183 $6.886 Automatic Execution
13:38:57 - 04-Jun-25
Sell* 687 $6.886 Automatic Execution
13:38:57 - 04-Jun-25
Sell* 1,617 $6.886 Automatic Execution
13:38:57 - 04-Jun-25
Sell* 1,794 $6.893 Automatic Execution
13:38:54 - 04-Jun-25
Sell* 50 $6.89 Automatic Execution
13:38:52 - 04-Jun-25
Sell* 1,819 $6.895 Automatic Execution
13:38:49 - 04-Jun-25
Sell* 1,864 $6.896 Automatic Execution
13:38:40 - 04-Jun-25
Buy* 1,593 $6.905 Automatic Execution
13:21:19 - 04-Jun-25
Sell* 1,734 $6.90 Automatic Execution
13:21:13 - 04-Jun-25
Sell* 1,907 $6.90 Automatic Execution
13:19:10 - 04-Jun-25
Sell* 2,319 $6.898 Automatic Execution
13:16:31 - 04-Jun-25
Sell* 2,221 $6.902 Automatic Execution
13:14:51 - 04-Jun-25
Unknown* 23,585 $6.8887 OTC Trade
10:14:55 - 04-Jun-25
Buy* 2 $6.898 SI Trade
08:12:41 - 04-Jun-25
Sell* 319 $6.878 Automatic Execution
08:07:48 - 04-Jun-25
Sell* 8,634 $6.88 Automatic Execution
08:07:48 - 04-Jun-25
Unknown* 6,340 $6.8978 SI Trade
20:53:36 - 03-Jun-25
Buy* 8,256 $6.888 Suspected BUY Trade
16:35:24 - 03-Jun-25
Sell* 136 $6.8834 SI Trade
15:46:49 - 03-Jun-25
Buy* 672 $6.889 Automatic Execution
15:09:44 - 03-Jun-25
Buy* 8,256 $6.888 SI Trade
15:09:16 - 03-Jun-25
Sell* 9 $6.874 Automatic Execution
14:20:19 - 03-Jun-25
Sell* 6 $6.874 Automatic Execution
14:20:19 - 03-Jun-25
Buy* 942 $6.884 Automatic Execution
13:23:20 - 03-Jun-25
Buy* 1,104 $6.884 Automatic Execution
12:45:03 - 03-Jun-25
Sell* 59 $6.876 Automatic Execution
12:16:46 - 03-Jun-25
Buy* 6 $6.885 SI Trade
11:30:00 - 03-Jun-25
Unknown* 0 $6.887 SI Trade
11:29:59 - 03-Jun-25
Unknown* 0 $6.886 SI Trade
08:30:57 - 03-Jun-25
Sell* 2 $6.853 SI Trade
08:00:23 - 03-Jun-25
Buy* 17 $6.908 SI Trade
08:00:23 - 03-Jun-25
Unknown* 6,135 $6.8645 SI Trade
20:17:04 - 02-Jun-25
Buy* 2,000 $6.864 Result of RFQ
16:16:46 - 02-Jun-25
Buy* 744 $6.866 Automatic Execution
15:41:52 - 02-Jun-25
Buy* 502 $6.864 Automatic Execution
15:29:46 - 02-Jun-25
Buy* 322 $6.8608 SI Trade
15:23:18 - 02-Jun-25
Buy* 108 $6.861 Automatic Execution
15:18:34 - 02-Jun-25
Sell* 3 $6.848 SI Trade
15:12:22 - 02-Jun-25
Sell* 20 $6.856 Automatic Execution
14:35:23 - 02-Jun-25
Buy* 1,484 $6.867 Automatic Execution
13:29:39 - 02-Jun-25
Unknown* 0 $6.865 SI Trade
08:51:21 - 02-Jun-25
Buy* 3,290 $6.857 Automatic Execution
08:32:47 - 02-Jun-25
Unknown* 0 $6.876 SI Trade
08:06:40 - 02-Jun-25
Unknown* 0 $6.874 SI Trade
08:06:02 - 02-Jun-25
Unknown* 13,015 $6.86412 OTC Trade
16:14:06 - 30-May-25
Buy* 192 $6.8636 SI Trade
15:56:34 - 30-May-25
Sell* 16 $6.853 Automatic Execution
15:47:31 - 30-May-25
Buy* 1,522 $6.869 Automatic Execution
15:31:57 - 30-May-25
Buy* 191 $6.866 Automatic Execution
15:12:54 - 30-May-25
Unknown* 0 $6.868 SI Trade
08:28:28 - 30-May-25
Buy* 3,608 $6.854 Automatic Execution
16:15:32 - 29-May-25
Buy* 10,000 $6.854 Automatic Execution
16:15:31 - 29-May-25
Buy* 10,000 $6.854 Automatic Execution
16:15:30 - 29-May-25
Buy* 10,000 $6.854 Automatic Execution
16:15:29 - 29-May-25
Buy* 10,000 $6.854 Automatic Execution
16:15:28 - 29-May-25
Buy* 10,000 $6.854 Automatic Execution
16:15:27 - 29-May-25
Buy* 10,000 $6.854 Automatic Execution
16:15:26 - 29-May-25
Buy* 10,000 $6.854 Automatic Execution
16:15:25 - 29-May-25
Buy* 10,000 $6.854 Automatic Execution
16:15:24 - 29-May-25
Sell* 1,855 $6.854 Automatic Execution
16:15:23 - 29-May-25
Sell* 341 $6.849 Automatic Execution
16:03:51 - 29-May-25
Sell* 1,942 $6.856 Automatic Execution
16:03:51 - 29-May-25
Sell* 485 $6.856 Automatic Execution
16:01:57 - 29-May-25
Buy* 184 $6.8638 SI Trade
15:28:09 - 29-May-25
Buy* 557 $6.877 Automatic Execution
13:54:52 - 29-May-25
Sell* 90 $6.863 Automatic Execution
13:40:57 - 29-May-25
Sell* 1,691 $6.863 Automatic Execution
13:40:56 - 29-May-25
Sell* 391 $6.864 Automatic Execution
13:40:55 - 29-May-25
Buy* 1,117 $6.864 Automatic Execution
13:40:55 - 29-May-25
Sell* 1,639 $6.864 Automatic Execution
13:40:47 - 29-May-25
Sell* 2,043 $6.864 Automatic Execution
13:39:01 - 29-May-25
Sell* 1,733 $6.865 Automatic Execution
13:37:02 - 29-May-25
Buy* 38 $6.876 Automatic Execution
13:29:02 - 29-May-25
Buy* 1,832 $6.87 Automatic Execution
11:12:53 - 29-May-25
Buy* 1,891 $6.87 Automatic Execution
10:52:24 - 29-May-25
Buy* 3,058 $6.871 Automatic Execution
10:41:01 - 29-May-25
Unknown* 0 $6.901 SI Trade
08:21:36 - 29-May-25
Buy* 1,523 $6.848 Automatic Execution
16:28:55 - 28-May-25
Buy* 3,323 $6.852 Automatic Execution
15:01:35 - 28-May-25
Buy* 426 $6.858 Automatic Execution
14:48:36 - 28-May-25
Sell* 1,501 $6.842 Automatic Execution
14:29:20 - 28-May-25
Sell* 1,813 $6.846 Automatic Execution
14:29:20 - 28-May-25
Unknown* 0 $6.855 SI Trade
08:44:45 - 28-May-25
Buy* 50 $6.862 Automatic Execution
08:13:14 - 28-May-25
Sell* 4,171 $6.849 Automatic Execution
15:45:49 - 27-May-25
Sell* 1,770 $6.855 Automatic Execution
15:45:49 - 27-May-25
Buy* 930 $6.864 Automatic Execution
15:38:37 - 27-May-25
Buy* 410 $6.863 Automatic Execution
15:05:51 - 27-May-25
Buy* 747 $6.867 Automatic Execution
15:02:40 - 27-May-25
Sell* 834 $6.859 Automatic Execution
14:53:41 - 27-May-25
Sell* 372 $6.839 Automatic Execution
13:17:04 - 27-May-25
Sell* 1,798 $6.847 Automatic Execution
13:17:04 - 27-May-25
Buy* 1 $6.856 Automatic Execution
12:37:42 - 27-May-25
Sell* 1,826 $6.853 Automatic Execution
08:51:47 - 27-May-25
Unknown* 0 $6.867 SI Trade
08:31:37 - 27-May-25
Unknown* 0 $6.858 SI Trade
08:09:17 - 27-May-25
Unknown* 0 $6.858 SI Trade
08:09:12 - 27-May-25
Unknown* 39,543 $6.823 OTC Trade
16:03:45 - 23-May-25
Buy* 123 $6.8365 SI Trade
15:25:25 - 23-May-25
Sell* 139 $6.828 Automatic Execution
13:32:11 - 23-May-25
Buy* 351 $6.845 Automatic Execution
13:32:11 - 23-May-25
Sell* 616 $6.845 Automatic Execution
13:32:10 - 23-May-25
Sell* 224 $6.828 Automatic Execution
13:32:10 - 23-May-25
Buy* 721 $6.845 Automatic Execution
13:32:10 - 23-May-25
Buy* 1,241 $6.844 Automatic Execution
13:32:03 - 23-May-25
Sell* 273 $6.827 Automatic Execution
13:32:03 - 23-May-25
Buy* 856 $6.845 Automatic Execution
13:31:59 - 23-May-25
Buy* 489 $6.845 Automatic Execution
13:31:59 - 23-May-25
Sell* 274 $6.828 Automatic Execution
13:30:36 - 23-May-25
Sell* 72 $6.841 Automatic Execution
13:28:17 - 23-May-25
Sell* 272 $6.827 Automatic Execution
13:28:17 - 23-May-25
Buy* 1,134 $6.841 Automatic Execution
13:28:17 - 23-May-25
Sell* 390 $6.835 Automatic Execution
12:21:03 - 23-May-25
Sell* 1,504 $6.843 Automatic Execution
09:41:08 - 23-May-25
Unknown* 0 $6.859 SI Trade
08:34:21 - 23-May-25
Buy* 6 $6.866 SI Trade
08:07:25 - 23-May-25
Unknown* 180 $6.8406 SI Trade
17:36:33 - 22-May-25
Sell* 39,938 $6.834 Uncrossing Trade
16:35:05 - 22-May-25
Buy* 19 $6.84 Automatic Execution
15:58:48 - 22-May-25
Buy* 737 $6.84 Automatic Execution
15:50:39 - 22-May-25
Sell* 16,351 $6.825 Automatic Execution
15:45:50 - 22-May-25
Buy* 10,665 $6.83 Automatic Execution
15:35:23 - 22-May-25
Buy* 596 $6.837 Automatic Execution
15:22:33 - 22-May-25
Sell* 1,328 $6.84 Automatic Execution
15:18:56 - 22-May-25
Buy* 955 $6.84 Automatic Execution
15:18:56 - 22-May-25
Sell* 249 $6.828 Automatic Execution
15:10:00 - 22-May-25
Sell* 43 $6.828 Automatic Execution
15:10:00 - 22-May-25
Sell* 211,135 $6.8276 SI Trade
15:07:44 - 22-May-25
Sell* 896 $6.828 Automatic Execution
15:07:03 - 22-May-25
Buy* 49,439 $6.831 Automatic Execution
15:04:10 - 22-May-25
Buy* 365,490 $6.831 Automatic Execution
15:04:07 - 22-May-25
Sell* 5,000 $6.831 Automatic Execution
15:04:07 - 22-May-25
Sell* 17,500 $6.831 Automatic Execution
15:04:07 - 22-May-25
Buy* 110,333 $6.832 Automatic Execution
14:57:26 - 22-May-25
Buy* 855 $6.831 Automatic Execution
14:46:41 - 22-May-25
Buy* 763 $6.831 Automatic Execution
14:46:36 - 22-May-25
Buy* 18,873 $6.831 Automatic Execution
14:46:34 - 22-May-25
Sell* 1,799 $6.829 Automatic Execution
14:37:16 - 22-May-25
Buy* 21 $6.842 Automatic Execution
14:31:16 - 22-May-25
Sell* 648,098 $6.8255 SI Trade
14:19:50 - 22-May-25
Buy* 47,039 $6.828 Automatic Execution
14:17:48 - 22-May-25
Sell* 5,213 $6.821 Automatic Execution
14:17:26 - 22-May-25
Buy* 95,617 $6.828 Automatic Execution
14:05:52 - 22-May-25
Buy* 11,069 $6.826 Automatic Execution
13:54:35 - 22-May-25
Buy* 511 $6.833 Automatic Execution
13:16:20 - 22-May-25
Buy* 859 $6.833 Automatic Execution
13:16:20 - 22-May-25
Buy* 366 $6.83 Automatic Execution
12:47:00 - 22-May-25
Buy* 1,110 $6.836 Automatic Execution
12:06:05 - 22-May-25
Buy* 19,503 $6.836 Automatic Execution
12:02:32 - 22-May-25
Unknown* 0 $6.841 SI Trade
08:29:32 - 22-May-25
Sell* 30,853 $6.801 Automatic Execution
08:02:51 - 22-May-25
Sell* 3,895 $6.802 Automatic Execution
08:02:51 - 22-May-25
Sell* 32,000 $6.805 Automatic Execution
08:01:50 - 22-May-25
Sell* 265 $6.806 Automatic Execution
08:01:50 - 22-May-25
Sell* 3,555 $6.815 Automatic Execution
08:01:13 - 22-May-25
Sell* 5,000 $6.81 Automatic Execution
08:00:28 - 22-May-25
Sell* 17,500 $6.81 Automatic Execution
08:00:28 - 22-May-25
Sell* 876 $6.834 Automatic Execution
15:53:37 - 21-May-25
Sell* 233,181 $6.84 SI Trade
15:48:56 - 21-May-25
Sell* 408 $6.838 Automatic Execution
15:44:43 - 21-May-25
Buy* 274 $6.851 Automatic Execution
15:27:02 - 21-May-25
Buy* 64 $6.8488 SI Trade
15:23:31 - 21-May-25
Buy* 3,453 $6.8488 SI Trade
15:23:26 - 21-May-25
Buy* 416 $6.851 Automatic Execution
15:12:25 - 21-May-25
Sell* 21 $6.835 Automatic Execution
15:12:25 - 21-May-25
Sell* 1,418 $6.84 Result of RFQ
14:34:56 - 21-May-25
Buy* 52 $6.848 Automatic Execution
14:20:48 - 21-May-25
Buy* 506 $6.847 Automatic Execution
13:18:43 - 21-May-25
Sell* 1 $6.835 Automatic Execution
13:05:53 - 21-May-25
Buy* 1,390 $6.84 Automatic Execution
09:09:45 - 21-May-25
Unknown* 0 $6.852 SI Trade
08:28:33 - 21-May-25
Sell* 100 $6.836 Uncrossing Trade
16:35:25 - 20-May-25
Buy* 27 $6.853 Automatic Execution
16:25:11 - 20-May-25
Buy* 3 $6.853 SI Trade
16:24:44 - 20-May-25
Buy* 25 $6.853 Automatic Execution
16:24:44 - 20-May-25
Unknown* 47,115 $6.836 SI Trade
16:08:14 - 20-May-25
Unknown* -47,115 $0.00 SI Trade
Correction
16:08:14 - 20-May-25
Unknown* 47,115 $0.00 SI Trade
16:08:14 - 20-May-25
Buy* 48 $6.851 Automatic Execution
15:53:17 - 20-May-25
Buy* 847 $6.851 SI Trade
15:40:16 - 20-May-25
Buy* 105 $6.851 Automatic Execution
15:25:41 - 20-May-25
Buy* 24 $6.851 Automatic Execution
15:21:28 - 20-May-25
Sell* 1,488 $6.841 Automatic Execution
15:21:03 - 20-May-25
Buy* 473 $6.851 Automatic Execution
15:18:20 - 20-May-25
Buy* 168 $6.841 Automatic Execution
15:18:07 - 20-May-25
Sell* 52 $6.841 Automatic Execution
15:18:07 - 20-May-25
Buy* 50 $6.851 Automatic Execution
15:12:48 - 20-May-25
Buy* 150 $6.861 Automatic Execution
14:40:55 - 20-May-25
Buy* 1,850 $6.847 Automatic Execution
14:40:54 - 20-May-25
Buy* 3 $6.847 Automatic Execution
14:40:00 - 20-May-25
Buy* 50 $6.85 Automatic Execution
13:45:37 - 20-May-25
FTSE 100 Latest
Value8,803.16
Change1.87