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!

Redcentric (RCN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 5,000 104.424p Ordinary
 10:24:15 - 27-Aug-26
Buy* 5,000 104.45p Ordinary
 09:11:07 - 27-Aug-26
Sell* 1,177 102.00p Automatic Execution
 08:19:47 - 27-Aug-26
Sell* 6,000 102.00p Automatic Execution
 08:09:51 - 27-Aug-26
Sell* 6,000 102.00p Automatic Execution
 08:09:50 - 27-Aug-26
Sell* 147 102.00p Automatic Execution
 16:21:17 - 26-Aug-26
Sell* 45 102.00p Automatic Execution
 16:21:17 - 26-Aug-26
Buy* 400 102.50p Automatic Execution
 16:12:15 - 26-Aug-26
Buy* 979 102.50p Automatic Execution
 16:12:15 - 26-Aug-26
Sell* 3 102.00p Automatic Execution
 16:02:47 - 26-Aug-26
Sell* 20 102.00p Automatic Execution
 16:00:14 - 26-Aug-26
Sell* 100 102.00p Automatic Execution
 15:40:36 - 26-Aug-26
Sell* 4,000 102.00p Automatic Execution
 15:39:21 - 26-Aug-26
Sell* 1 102.00p SI Trade
 15:30:14 - 26-Aug-26
Sell* 209 102.00p Automatic Execution
 15:30:14 - 26-Aug-26
Sell* 720 102.03p Ordinary
 15:01:10 - 26-Aug-26
Sell* 623 102.00p Automatic Execution
 14:57:23 - 26-Aug-26
Buy* 3,036 102.00p Automatic Execution
 14:57:23 - 26-Aug-26
Sell* 4,964 102.00p Automatic Execution
 14:57:23 - 26-Aug-26
Sell* 36 102.00p Automatic Execution
 14:56:56 - 26-Aug-26
Sell* 10,000 102.00p Automatic Execution
 14:56:56 - 26-Aug-26
Unknown* 12,140 102.00p Ordinary
 14:52:00 - 26-Aug-26
Unknown* 6,960 102.011p Ordinary
 14:26:47 - 26-Aug-26
Sell* 5,000 102.00p Automatic Execution
 14:25:11 - 26-Aug-26
Sell* 2,000 102.00p Automatic Execution
 14:25:11 - 26-Aug-26
Sell* 9,021 102.50p Automatic Execution
 14:24:54 - 26-Aug-26
Sell* 979 102.50p Automatic Execution
 14:24:48 - 26-Aug-26
Sell* 5,000 103.00p Automatic Execution
 14:24:48 - 26-Aug-26
Sell* 3,120 103.001p Ordinary
 14:23:04 - 26-Aug-26
Unknown* 8,126 103.099p Ordinary
 14:19:42 - 26-Aug-26
Unknown* -40,000 106.00p Correction
Negotiated Trade
 14:06:35 - 26-Aug-26
Buy* 40,000 106.00p Suspected BUY Trade
 14:06:35 - 26-Aug-26
Sell* 12 102.624p Ordinary
 14:06:13 - 26-Aug-26
Buy* 3,500 102.8886p Ordinary
 13:54:20 - 26-Aug-26
Sell* 3 102.50p SI Trade
 13:53:19 - 26-Aug-26
Sell* 2,339 103.00p Automatic Execution
 13:36:17 - 26-Aug-26
Sell* 959 103.00p Automatic Execution
 13:23:31 - 26-Aug-26
Sell* 2,000 103.50p Automatic Execution
 13:23:31 - 26-Aug-26
Sell* 5,445 104.00p Automatic Execution
 13:23:31 - 26-Aug-26
Unknown* 0 105.00p SI Trade
 13:15:15 - 26-Aug-26
Sell* 999 104.00p Automatic Execution
 12:14:49 - 26-Aug-26
Sell* 264 105.00p Automatic Execution
 11:53:05 - 26-Aug-26
Sell* 1,999 105.00p Automatic Execution
 11:53:05 - 26-Aug-26
Buy* 1 105.00p SI Trade
 11:53:05 - 26-Aug-26
Sell* 744 105.148p Ordinary
 11:52:41 - 26-Aug-26
Sell* 40 105.15p Ordinary
 11:51:14 - 26-Aug-26
Sell* 734 105.148p Ordinary
 11:49:27 - 26-Aug-26
Sell* 2,070 105.90p Ordinary
 11:28:52 - 26-Aug-26
Sell* 1 105.00p Automatic Execution
 10:56:17 - 26-Aug-26
Sell* 1,365 104.199p Ordinary
 09:28:49 - 26-Aug-26
Buy* 22 107.98p SI Trade
 08:03:06 - 26-Aug-26
Sell* 6,324 104.00p Uncrossing Trade
 16:35:23 - 25-Aug-26
Sell* 5 104.00p Automatic Execution
 16:29:56 - 25-Aug-26
Unknown* 48,730 105.10p Negotiated Trade
 16:18:33 - 25-Aug-26
Unknown* 1,549 105.10p Ordinary
 16:18:07 - 25-Aug-26
Unknown* 20,390 105.10p Negotiated Trade
 16:17:55 - 25-Aug-26
Unknown* 9,695 105.10p Ordinary
 16:17:00 - 25-Aug-26
Unknown* 17,096 105.10p Negotiated Trade
 16:16:50 - 25-Aug-26
Sell* 187 104.00p Automatic Execution
 14:03:26 - 25-Aug-26
Sell* 160 104.11p Ordinary
 13:51:51 - 25-Aug-26
Sell* 1,920 104.11p Ordinary
 12:19:32 - 25-Aug-26
Unknown* 7,660 104.11p Ordinary
 10:50:45 - 25-Aug-26
Sell* 5,000 104.50p Automatic Execution
 10:40:23 - 25-Aug-26
Sell* 351 104.674p Ordinary
 10:40:08 - 25-Aug-26
Buy* 3 107.98p SI Trade
 10:35:10 - 25-Aug-26
Sell* 369 104.199p Ordinary
 10:31:46 - 25-Aug-26
Sell* 1,915 104.199p Ordinary
 10:07:07 - 25-Aug-26
Sell* 2,144 104.00p Automatic Execution
 09:47:57 - 25-Aug-26
Sell* 2,144 104.199p Ordinary
 09:47:52 - 25-Aug-26
Sell* 961 104.00p Automatic Execution
 09:45:58 - 25-Aug-26
Sell* 36 104.98p Automatic Execution
 09:30:49 - 25-Aug-26
Sell* 3,000 105.00p Automatic Execution
 09:16:25 - 25-Aug-26
Sell* 3,120 105.148p Ordinary
 09:16:19 - 25-Aug-26
Buy* 2,449 105.00p Suspected BUY Trade
 16:35:21 - 24-Aug-26
Unknown* 800 106.39p Ordinary
 16:27:35 - 24-Aug-26
Unknown* 10,524 106.39p Ordinary
 16:27:27 - 24-Aug-26
Unknown* 45,296 106.39p Negotiated Trade
 16:27:07 - 24-Aug-26
Sell* 342 105.00p Automatic Execution
 16:26:48 - 24-Aug-26
Unknown* 11,324 106.39p Ordinary
 16:26:38 - 24-Aug-26
Unknown* 11,324 106.39p Ordinary
 16:26:27 - 24-Aug-26
Buy* 2,986 105.00p Automatic Execution
 16:23:00 - 24-Aug-26
Sell* 985 105.00p Automatic Execution
 16:21:50 - 24-Aug-26
Sell* 715 104.00p Automatic Execution
 16:21:17 - 24-Aug-26
Sell* 1,000 105.00p Automatic Execution
 15:25:50 - 24-Aug-26
Sell* 312 104.00p Automatic Execution
 14:13:43 - 24-Aug-26
Sell* 80 104.20p Ordinary
 11:56:30 - 24-Aug-26
Sell* 660 103.7285p Ordinary
 10:58:16 - 24-Aug-26
Sell* 2,000 105.00p Automatic Execution
 10:57:58 - 24-Aug-26
Sell* 4,053 105.00p Automatic Execution
 10:57:58 - 24-Aug-26
Buy* 858 106.00p Automatic Execution
 10:57:20 - 24-Aug-26
Sell* 858 105.50p Automatic Execution
 10:57:18 - 24-Aug-26
Buy* 2,162 106.00p Automatic Execution
 10:57:18 - 24-Aug-26
Buy* 889 106.00p Automatic Execution
 10:57:18 - 24-Aug-26
Sell* 947 105.00p Automatic Execution
 10:45:21 - 24-Aug-26
Buy* 1 106.00p SI Trade
 10:45:01 - 24-Aug-26
Sell* 2,000 106.00p Automatic Execution
 10:45:01 - 24-Aug-26
Sell* 5,000 106.00p Automatic Execution
 10:45:01 - 24-Aug-26
Unknown* 7,889 106.1363p Ordinary
 10:39:27 - 24-Aug-26
Sell* 460 106.299p Ordinary
 08:05:20 - 24-Aug-26
Buy* 1 112.00p SI Trade
 08:00:02 - 24-Aug-26
Unknown* -1,971 107.50p Correction
Negotiated Trade
 16:42:32 - 21-Aug-26
Buy* 1,971 107.50p Suspected BUY Trade
 16:42:32 - 21-Aug-26
Buy* 154 108.00p Suspected BUY Trade
 16:35:27 - 21-Aug-26
Buy* 1,101 107.6368p Ordinary
 16:28:08 - 21-Aug-26
Unknown* 46,752 107.6368p Negotiated Trade
 16:27:56 - 21-Aug-26
Unknown* 14,483 107.6368p Negotiated Trade
 16:27:41 - 21-Aug-26
Unknown* 15,584 107.6368p Negotiated Trade
 16:26:21 - 21-Aug-26
Unknown* 25,000 107.50p SI Trade
 16:25:06 - 21-Aug-26
Buy* 8 108.98p Automatic Execution
 16:20:16 - 21-Aug-26
Sell* 255 106.00p Automatic Execution
 16:17:41 - 21-Aug-26
Sell* 1,022 106.00p Automatic Execution
 15:47:29 - 21-Aug-26
Unknown* 0 110.98p SI Trade
 15:45:38 - 21-Aug-26
Sell* 1,319 107.00p Automatic Execution
 15:45:38 - 21-Aug-26
Sell* 2,000 107.00p Automatic Execution
 15:45:38 - 21-Aug-26
Sell* 2,941 107.50p Ordinary
 15:41:39 - 21-Aug-26
Sell* 1,960 107.50p Ordinary
 15:01:09 - 21-Aug-26
Sell* 929 107.55p Ordinary
 14:13:56 - 21-Aug-26
Sell* 440 107.6169p Ordinary
 14:12:34 - 21-Aug-26
Sell* 30 107.597p Ordinary
 14:03:13 - 21-Aug-26
Unknown* 23,029 107.50p Negotiated Trade
 13:16:00 - 21-Aug-26
Unknown* 1,971 107.50p Negotiated Trade
 13:16:00 - 21-Aug-26
Sell* 744 107.6169p Ordinary
 13:15:50 - 21-Aug-26
Sell* 734 107.6169p Ordinary
 13:13:33 - 21-Aug-26
Unknown* 50,000 107.50p Negotiated Trade
 12:35:25 - 21-Aug-26
Unknown* 25,000 107.50p Negotiated Trade
 12:22:24 - 21-Aug-26
Sell* 3,137 107.64p Ordinary
 10:43:33 - 21-Aug-26
Sell* 744 107.6368p Ordinary
 09:16:59 - 21-Aug-26
Sell* 734 107.6169p Ordinary
 09:15:20 - 21-Aug-26
Sell* 680 107.6169p Ordinary
 09:01:52 - 21-Aug-26
Sell* 1,835 108.9502p Ordinary
 08:40:06 - 21-Aug-26
Sell* 394 108.50p Uncrossing Trade
 16:35:01 - 20-Aug-26
Buy* 10 108.40p Automatic Execution
 16:29:55 - 20-Aug-26
Buy* 2 109.18p Automatic Execution
 16:25:14 - 20-Aug-26
Buy* 2 109.18p Automatic Execution
 16:24:34 - 20-Aug-26
Sell* 190 106.00p Automatic Execution
 16:21:13 - 20-Aug-26
Buy* 3 109.18p Automatic Execution
 16:20:14 - 20-Aug-26
Buy* 1,695 108.08p Ordinary
 16:17:48 - 20-Aug-26
Unknown* 22,305 108.08p Negotiated Trade
 16:17:39 - 20-Aug-26
Unknown* 48,179 108.08p Negotiated Trade
 16:17:21 - 20-Aug-26
Sell* 900 106.5075p Ordinary
 16:10:19 - 20-Aug-26
Sell* 1 106.32p Automatic Execution
 15:41:12 - 20-Aug-26
Sell* 260 106.00p Automatic Execution
 15:11:38 - 20-Aug-26
Sell* 785 106.00p Automatic Execution
 15:11:38 - 20-Aug-26
Sell* 750 106.5107p Ordinary
 14:11:03 - 20-Aug-26
Sell* 89 106.496p Ordinary
 14:09:45 - 20-Aug-26
Sell* 18 106.496p Ordinary
 14:08:19 - 20-Aug-26
Sell* 88 107.568p Ordinary
 13:50:43 - 20-Aug-26
Sell* 882 106.5123p Ordinary
 13:43:24 - 20-Aug-26
Sell* 1,260 106.4991p Ordinary
 12:17:50 - 20-Aug-26
Sell* 3,500 107.4455p Ordinary
 11:41:39 - 20-Aug-26
Buy* 2 110.98p SI Trade
 11:36:32 - 20-Aug-26
Sell* 862 106.00p Automatic Execution
 11:36:32 - 20-Aug-26
Sell* 853 106.00p Automatic Execution
 11:36:32 - 20-Aug-26
Sell* 6,321 107.50p Automatic Execution
 11:36:32 - 20-Aug-26
Unknown* 13,000 107.50p Negotiated Trade
 11:36:25 - 20-Aug-26
Sell* 4,634 108.022p Ordinary
 10:54:42 - 20-Aug-26
Sell* 460 108.022p Ordinary
 10:48:08 - 20-Aug-26
Sell* 932 108.022p Ordinary
 10:43:23 - 20-Aug-26
Sell* 3,764 108.022p Ordinary
 10:00:13 - 20-Aug-26
Sell* 776 108.022p Ordinary
 09:17:34 - 20-Aug-26
Buy* 12 111.00p SI Trade
 08:54:38 - 20-Aug-26
Sell* 6,000 108.1712p Ordinary
 08:50:42 - 20-Aug-26
Sell* 744 108.1868p Ordinary
 08:47:01 - 20-Aug-26
Sell* 734 108.1871p Ordinary
 08:43:40 - 20-Aug-26
Buy* 30 111.98p SI Trade
 08:43:20 - 20-Aug-26
Buy* 30 111.98p SI Trade
 08:39:22 - 20-Aug-26
Buy* 30 111.98p SI Trade
 08:39:07 - 20-Aug-26
Buy* 30 111.98p SI Trade
 08:38:21 - 20-Aug-26
Buy* 30 111.98p SI Trade
 08:35:00 - 20-Aug-26
Buy* 30 111.98p SI Trade
 08:34:06 - 20-Aug-26
Buy* 30 111.96p SI Trade
 08:33:34 - 20-Aug-26
Buy* 30 111.98p SI Trade
 08:33:34 - 20-Aug-26
Buy* 2 111.98p SI Trade
 08:32:47 - 20-Aug-26
Buy* 1,562 111.98p Automatic Execution
 08:32:46 - 20-Aug-26
Buy* 407 111.00p Automatic Execution
 08:32:46 - 20-Aug-26
Buy* 463 111.00p Automatic Execution
 08:32:46 - 20-Aug-26
Sell* 267 108.4402p Ordinary
 08:05:41 - 20-Aug-26
Buy* 8 110.98p SI Trade
 08:05:00 - 20-Aug-26
Sell* 1 106.00p SI Trade
 08:00:05 - 20-Aug-26
Sell* 108 107.00p Uncrossing Trade
 16:35:12 - 19-Aug-26
Sell* 1,643 108.956p Ordinary
 16:26:07 - 19-Aug-26
Unknown* 21,619 108.956p Negotiated Trade
 16:25:56 - 19-Aug-26
Unknown* 46,524 108.956p Negotiated Trade
 16:24:02 - 19-Aug-26
Unknown* 9,160 108.96p Ordinary
 16:22:13 - 19-Aug-26
Sell* 744 107.62p Ordinary
 16:20:36 - 19-Aug-26
Sell* 83 107.62p Ordinary
 16:15:47 - 19-Aug-26
Sell* 734 107.62p Ordinary
 16:15:43 - 19-Aug-26
Sell* 760 107.62p Ordinary
 15:05:47 - 19-Aug-26
Sell* 129 107.60p Ordinary
 14:11:11 - 19-Aug-26
Sell* 10 107.60p Ordinary
 14:02:50 - 19-Aug-26
Sell* 3,880 107.68p Ordinary
 13:06:06 - 19-Aug-26
Sell* 720 107.60p Ordinary
 13:05:27 - 19-Aug-26
Sell* 744 107.60p Ordinary
 12:42:20 - 19-Aug-26
Sell* 734 107.60p Ordinary
 12:34:20 - 19-Aug-26
Sell* 2,960 106.75p Ordinary
 10:45:28 - 19-Aug-26
Unknown* 0 111.00p SI Trade
 09:27:36 - 19-Aug-26
Sell* 619 108.96p Ordinary
 09:08:19 - 19-Aug-26
Sell* 2,486 106.80p Uncrossing Trade
 16:35:03 - 18-Aug-26
Sell* 1 106.00p Automatic Execution
 16:29:55 - 18-Aug-26
Sell* 66 106.00p Automatic Execution
 16:29:55 - 18-Aug-26
FTSE 100 Latest
Value10,815.61
Change-62.51