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!

Redcentric (RCN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6,766 123.523p SI Trade
16:54:27 - 29-Oct-25
Buy* 9,841 123.50p Automatic Execution
16:35:22 - 29-Oct-25
Sell* 113 123.50p Automatic Execution
16:35:18 - 29-Oct-25
Sell* 506 123.50p Automatic Execution
16:35:18 - 29-Oct-25
Sell* 2,986 123.50p Uncrossing Trade
16:35:18 - 29-Oct-25
Sell* 473 123.00p Automatic Execution
16:16:28 - 29-Oct-25
Sell* 767 123.00p Automatic Execution
16:02:13 - 29-Oct-25
Buy* 7 124.80p Ordinary
15:42:10 - 29-Oct-25
Sell* 3,135 123.00p Automatic Execution
15:12:46 - 29-Oct-25
Sell* 3,222 123.00p Automatic Execution
15:12:46 - 29-Oct-25
Sell* 1,144 123.00p Automatic Execution
15:12:46 - 29-Oct-25
Unknown* 12,000 123.20p Ordinary
15:11:05 - 29-Oct-25
Buy* 2 125.00p SI Trade
14:16:36 - 29-Oct-25
Sell* 856 123.00p Automatic Execution
14:16:36 - 29-Oct-25
Unknown* 13,200 123.30p Ordinary
13:54:45 - 29-Oct-25
Sell* 80 124.00p Automatic Execution
12:00:49 - 29-Oct-25
Sell* 741 124.00p Automatic Execution
12:00:49 - 29-Oct-25
Sell* 8,000 124.45p Ordinary
11:32:21 - 29-Oct-25
Sell* 1,791 124.45p Ordinary
10:30:56 - 29-Oct-25
Sell* 2,051 124.453p Ordinary
10:10:17 - 29-Oct-25
Buy* 397 125.92p Ordinary
09:17:23 - 29-Oct-25
Sell* 4,000 125.458p Negotiated Trade
09:00:19 - 29-Oct-25
Buy* 159 125.92p Ordinary
08:13:56 - 29-Oct-25
Sell* 83 124.00p Automatic Execution
08:04:45 - 29-Oct-25
Sell* 2,707 124.00p Automatic Execution
08:04:45 - 29-Oct-25
Unknown* 38,315 124.486p SI Trade
18:15:29 - 28-Oct-25
Buy* 15,744 125.00p Suspected BUY Trade
16:35:15 - 28-Oct-25
Buy* 1,187 124.9915p Ordinary
16:14:52 - 28-Oct-25
Sell* 960 124.00p Automatic Execution
16:14:00 - 28-Oct-25
Sell* 792 124.075p Ordinary
16:01:23 - 28-Oct-25
Sell* 4,603 124.08p Ordinary
16:01:06 - 28-Oct-25
Sell* 1 123.65p Ordinary
15:49:11 - 28-Oct-25
Buy* 426 124.50p Automatic Execution
15:46:28 - 28-Oct-25
Sell* 1,562 123.60p Ordinary
15:03:35 - 28-Oct-25
Sell* 1,726 123.60p Ordinary
15:02:00 - 28-Oct-25
Sell* 476 123.50p Automatic Execution
14:52:54 - 28-Oct-25
Unknown* 16,000 123.60p Ordinary
14:45:09 - 28-Oct-25
Sell* 3,790 123.50p Automatic Execution
14:30:43 - 28-Oct-25
Sell* 708 123.00p Automatic Execution
14:23:48 - 28-Oct-25
Buy* 1 124.35p Ordinary
14:16:36 - 28-Oct-25
Unknown* 12,000 123.15p Ordinary
12:46:30 - 28-Oct-25
Buy* 67 124.50p Automatic Execution
12:42:15 - 28-Oct-25
Sell* 1 123.15p Ordinary
12:33:04 - 28-Oct-25
Sell* 3,433 124.00p Automatic Execution
12:10:42 - 28-Oct-25
Sell* 1,038 124.00p Automatic Execution
12:10:42 - 28-Oct-25
Sell* 2,000 124.00p Automatic Execution
12:10:42 - 28-Oct-25
Sell* 407 124.00p Automatic Execution
12:10:42 - 28-Oct-25
Sell* 67 124.00p Automatic Execution
12:10:42 - 28-Oct-25
Sell* 3,700 124.005p Ordinary
12:10:35 - 28-Oct-25
Unknown* 200 124.00p OTC Trade
12:03:20 - 28-Oct-25
Sell* 200 124.00p SI Trade
12:03:20 - 28-Oct-25
Unknown* 800 124.00p OTC Trade
12:03:19 - 28-Oct-25
Sell* 800 124.00p Ordinary
12:03:18 - 28-Oct-25
Sell* 776 124.00p Automatic Execution
12:00:40 - 28-Oct-25
Sell* 6,800 124.00p Ordinary
12:00:00 - 28-Oct-25
Sell* 5,000 124.00p Ordinary
11:59:58 - 28-Oct-25
Sell* 8,900 124.00p Automatic Execution
11:53:35 - 28-Oct-25
Sell* 5,851 124.00p Automatic Execution
11:53:35 - 28-Oct-25
Sell* 4,149 124.00p Automatic Execution
11:53:27 - 28-Oct-25
Sell* 1,998 124.00p Automatic Execution
11:53:27 - 28-Oct-25
Buy* 3 125.00p SI Trade
11:39:39 - 28-Oct-25
Sell* 2 124.00p Automatic Execution
11:39:39 - 28-Oct-25
Sell* 9,865 124.1137p Ordinary
11:05:45 - 28-Oct-25
Sell* 748 125.50p Ordinary
11:05:10 - 28-Oct-25
Sell* 1,723 124.153p Ordinary
10:44:11 - 28-Oct-25
Sell* 378 125.00p Automatic Execution
10:21:01 - 28-Oct-25
Unknown* 0 127.00p SI Trade
10:20:58 - 28-Oct-25
Buy* 1 127.00p SI Trade
10:20:58 - 28-Oct-25
Sell* 6,743 125.00p Automatic Execution
10:20:58 - 28-Oct-25
Sell* 10,000 125.00p Automatic Execution
10:20:58 - 28-Oct-25
Unknown* 0 128.50p SI Trade
08:00:06 - 28-Oct-25
Unknown* 15,892 125.292p SI Trade
18:09:01 - 27-Oct-25
Buy* 5,682 125.00p Automatic Execution
16:35:04 - 27-Oct-25
Buy* 1,973 125.00p Automatic Execution
16:35:04 - 27-Oct-25
Sell* 14,895 125.00p Uncrossing Trade
16:35:04 - 27-Oct-25
Sell* 648 126.00p Automatic Execution
16:12:40 - 27-Oct-25
Sell* 1 126.00p Automatic Execution
16:12:40 - 27-Oct-25
Sell* 11 126.00p Automatic Execution
16:12:40 - 27-Oct-25
Sell* 4,233 126.00p Automatic Execution
16:12:37 - 27-Oct-25
Sell* 8,000 125.6176p Ordinary
16:12:32 - 27-Oct-25
Sell* 767 126.00p Automatic Execution
15:53:32 - 27-Oct-25
Sell* 2,322 127.00p Automatic Execution
15:33:01 - 27-Oct-25
Sell* 798 127.50p Automatic Execution
15:33:01 - 27-Oct-25
Sell* 4,407 126.8485p Ordinary
15:21:48 - 27-Oct-25
Sell* 26 126.75p Ordinary
14:15:55 - 27-Oct-25
Sell* 15 126.75p Ordinary
14:14:29 - 27-Oct-25
Sell* 6,216 126.30p Ordinary
14:14:22 - 27-Oct-25
Sell* 517 126.75p Ordinary
14:14:20 - 27-Oct-25
Sell* 759 126.50p Automatic Execution
14:07:57 - 27-Oct-25
Buy* 1 131.50p SI Trade
12:12:48 - 27-Oct-25
Sell* 477 126.50p Automatic Execution
11:50:49 - 27-Oct-25
Sell* 366 126.50p SI Trade
11:50:37 - 27-Oct-25
Sell* 1,271 126.50p SI Trade
11:50:37 - 27-Oct-25
Sell* 822 126.50p Automatic Execution
11:50:37 - 27-Oct-25
Buy* 1 132.00p SI Trade
10:09:04 - 27-Oct-25
Sell* 7 126.00p Ordinary
08:41:09 - 27-Oct-25
Sell* 2,500 126.065p Ordinary
08:06:53 - 27-Oct-25
Buy* 3 131.00p SI Trade
08:00:20 - 27-Oct-25
Buy* 38 131.00p SI Trade
08:00:20 - 27-Oct-25
Buy* 16 131.00p SI Trade
08:00:20 - 27-Oct-25
Buy* 1 131.00p SI Trade
08:00:20 - 27-Oct-25
Unknown* 0 125.50p SI Trade
08:00:20 - 27-Oct-25
Buy* 1 131.00p SI Trade
08:00:20 - 27-Oct-25
Sell* 15 125.50p Uncrossing Trade
08:00:20 - 27-Oct-25
Unknown* 26,243 125.165p SI Trade
17:07:27 - 24-Oct-25
Unknown* 78,000 124.00p Negotiated Trade
16:38:16 - 24-Oct-25
Sell* 2,863 125.00p Uncrossing Trade
16:35:28 - 24-Oct-25
Sell* 12,367 124.00p Automatic Execution
16:28:14 - 24-Oct-25
Sell* 9,548 125.00p Automatic Execution
16:28:07 - 24-Oct-25
Sell* 1,728 126.00p Automatic Execution
16:27:48 - 24-Oct-25
Buy* 2,577 126.00p Automatic Execution
16:27:38 - 24-Oct-25
Buy* 28 126.00p Automatic Execution
16:27:38 - 24-Oct-25
Buy* 838 125.00p Automatic Execution
16:27:21 - 24-Oct-25
Buy* 9,614 125.00p Automatic Execution
16:27:21 - 24-Oct-25
Sell* 5,133 124.00p Automatic Execution
16:05:57 - 24-Oct-25
Buy* 386 125.00p Automatic Execution
16:05:17 - 24-Oct-25
Sell* 788 123.00p Automatic Execution
15:45:38 - 24-Oct-25
Sell* 1,386 123.00p Automatic Execution
15:20:58 - 24-Oct-25
Sell* 2,000 123.00p Automatic Execution
15:20:58 - 24-Oct-25
Sell* 1 123.00p SI Trade
15:20:54 - 24-Oct-25
Sell* 8,624 124.00p Automatic Execution
15:20:54 - 24-Oct-25
Sell* 1,226 124.20p Ordinary
15:03:56 - 24-Oct-25
Sell* 810 124.20p Ordinary
15:02:06 - 24-Oct-25
Sell* 8,000 124.20p Ordinary
14:59:29 - 24-Oct-25
Sell* 4,407 125.019p Negotiated Trade
14:35:21 - 24-Oct-25
Buy* 1 126.50p SI Trade
14:26:24 - 24-Oct-25
Sell* 695 124.00p Automatic Execution
14:26:24 - 24-Oct-25
Sell* 20 124.30p Ordinary
14:17:27 - 24-Oct-25
Sell* 681 124.00p Automatic Execution
11:59:45 - 24-Oct-25
Sell* 1,688 125.00p Automatic Execution
11:16:47 - 24-Oct-25
Sell* 586 125.00p Automatic Execution
11:16:47 - 24-Oct-25
Sell* 10,000 125.00p Automatic Execution
11:16:47 - 24-Oct-25
Sell* 3,622 125.00p Automatic Execution
11:14:43 - 24-Oct-25
Sell* 10,000 125.00p Automatic Execution
11:14:43 - 24-Oct-25
Sell* 8,000 125.02p Ordinary
11:14:04 - 24-Oct-25
Buy* 2,500 126.04p Ordinary
11:04:47 - 24-Oct-25
Unknown* 0 123.00p SI Trade
11:04:41 - 24-Oct-25
Sell* 3,622 125.00p Automatic Execution
11:04:41 - 24-Oct-25
Sell* 10,000 125.00p Automatic Execution
11:04:41 - 24-Oct-25
Unknown* 15,000 125.00p Ordinary
11:04:34 - 24-Oct-25
Sell* 1,824 125.23p Ordinary
10:45:40 - 24-Oct-25
Buy* 6 128.50p Ordinary
10:34:54 - 24-Oct-25
Unknown* 10,000 126.175p Ordinary
10:28:28 - 24-Oct-25
Unknown* 10,000 126.20p Ordinary
10:20:42 - 24-Oct-25
Unknown* 25,000 126.00p Negotiated Trade
10:17:40 - 24-Oct-25
Sell* 473 126.00p Automatic Execution
09:52:08 - 24-Oct-25
Buy* 3 128.60p Ordinary
09:41:33 - 24-Oct-25
Unknown* 15,000 126.40p Ordinary
08:57:29 - 24-Oct-25
Sell* 1,800 126.40p Ordinary
08:41:41 - 24-Oct-25
Sell* 1,000 126.40p Ordinary
08:28:26 - 24-Oct-25
Sell* 3,747 126.124p Ordinary
08:06:48 - 24-Oct-25
Unknown* 0 130.00p SI Trade
08:00:23 - 24-Oct-25
Unknown* 0 130.00p SI Trade
08:00:23 - 24-Oct-25
Buy* 6 130.00p SI Trade
08:00:23 - 24-Oct-25
Unknown* 10,000 127.00p OTC Trade
17:07:58 - 23-Oct-25
Unknown* 41,693 126.845p SI Trade
17:02:41 - 23-Oct-25
Buy* 28,787 127.00p Suspected BUY Trade
16:35:08 - 23-Oct-25
Sell* 3,092 126.00p Automatic Execution
16:29:18 - 23-Oct-25
Sell* 5,000 125.6434p Ordinary
16:29:11 - 23-Oct-25
Buy* 100 127.50p Ordinary
16:29:07 - 23-Oct-25
Sell* 4,344 126.50p Automatic Execution
16:28:45 - 23-Oct-25
Sell* 5,000 126.4594p Ordinary
16:28:35 - 23-Oct-25
Sell* 2,500 127.00p Automatic Execution
16:26:00 - 23-Oct-25
Sell* 100 127.725p Ordinary
16:23:19 - 23-Oct-25
Unknown* 22,500 125.555p Negotiated Trade
16:15:45 - 23-Oct-25
Sell* 3,454 126.00p Automatic Execution
16:15:16 - 23-Oct-25
Sell* 6,546 126.00p Automatic Execution
16:15:16 - 23-Oct-25
Sell* 8,562 126.50p Automatic Execution
16:14:51 - 23-Oct-25
Sell* 473 125.00p Automatic Execution
15:54:34 - 23-Oct-25
Sell* 721 125.00p Automatic Execution
15:51:59 - 23-Oct-25
Buy* 1,179 125.00p Automatic Execution
14:50:57 - 23-Oct-25
Buy* 5,000 125.00p Automatic Execution
14:50:57 - 23-Oct-25
Sell* 6,000 123.30p Ordinary
14:46:48 - 23-Oct-25
Sell* 432 123.153p Ordinary
14:43:01 - 23-Oct-25
Buy* 1,717 126.00p Automatic Execution
14:27:46 - 23-Oct-25
Buy* 5,000 126.00p Automatic Execution
14:27:38 - 23-Oct-25
Buy* 730 126.00p Automatic Execution
14:27:38 - 23-Oct-25
Unknown* 10,000 125.00p Ordinary
14:09:32 - 23-Oct-25
Sell* 16 125.05p Ordinary
14:09:31 - 23-Oct-25
Sell* 11 125.05p Ordinary
14:08:39 - 23-Oct-25
Sell* 7,000 125.00p Automatic Execution
13:56:59 - 23-Oct-25
Sell* 2,000 125.05p Ordinary
13:56:55 - 23-Oct-25
Sell* 7,000 125.00p Automatic Execution
13:52:50 - 23-Oct-25
Unknown* 0 127.50p SI Trade
13:51:19 - 23-Oct-25
Sell* 6,306 125.00p Automatic Execution
13:51:19 - 23-Oct-25
Sell* 5,000 125.045p Ordinary
13:51:11 - 23-Oct-25
Sell* 5,000 125.045p Ordinary
13:50:36 - 23-Oct-25
Sell* 7,447 125.2745p Ordinary
13:47:10 - 23-Oct-25
Unknown* 12,000 125.00p Ordinary
13:44:16 - 23-Oct-25
Unknown* 10,000 126.40p Ordinary
13:19:26 - 23-Oct-25
Sell* 694 125.00p Automatic Execution
12:07:16 - 23-Oct-25
Sell* 2,500 126.50p Ordinary
12:00:14 - 23-Oct-25
Sell* 1,449 126.4335p Ordinary
11:40:50 - 23-Oct-25
Buy* 2,145 130.00p SI Trade
11:08:26 - 23-Oct-25
Sell* 6,655 128.00p Automatic Execution
11:08:15 - 23-Oct-25
Sell* 700 127.267p Negotiated Trade
10:39:13 - 23-Oct-25
Sell* 2,315 126.00p Automatic Execution
10:38:03 - 23-Oct-25
Sell* 665 126.50p Automatic Execution
10:38:03 - 23-Oct-25
Unknown* 10,000 125.6163p Ordinary
10:37:57 - 23-Oct-25
Unknown* 10,000 125.7563p Ordinary
10:36:27 - 23-Oct-25
FTSE 100 Latest
Value9,756.14
Change59.40