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!

Rtc Grp. (RTC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 96 115.00p Ordinary
 14:53:02 - 03-Mar-26
Buy* 54 115.00p Ordinary
 12:38:44 - 03-Mar-26
Sell* 2,088 102.00p Ordinary
 10:13:43 - 03-Mar-26
Buy* 1 110.00p Ordinary
 14:45:23 - 27-Feb-26
Buy* 29 115.00p Ordinary
 11:20:36 - 27-Feb-26
Sell* 5,000 106.75p Ordinary
 10:52:38 - 27-Feb-26
Sell* 2,025 101.00p Negotiated Trade
 09:00:12 - 27-Feb-26
Buy* 3 115.00p SI Trade
 08:57:30 - 27-Feb-26
Sell* 2,133 105.00p Ordinary
 08:57:22 - 27-Feb-26
Sell* 150 109.00p Ordinary
 14:47:19 - 26-Feb-26
Buy* 78 115.00p Ordinary
 14:44:04 - 26-Feb-26
Sell* 8 105.00p Ordinary
 08:01:14 - 26-Feb-26
Buy* 9 115.00p SI Trade
 10:28:54 - 25-Feb-26
Unknown* 0 115.00p SI Trade
 10:28:54 - 25-Feb-26
Buy* 8 115.00p SI Trade
 10:28:54 - 25-Feb-26
Buy* 15 111.50p Ordinary
 15:05:18 - 23-Feb-26
Sell* 400 108.75p Ordinary
 16:07:21 - 20-Feb-26
Sell* 8 105.10p Ordinary
 13:13:55 - 20-Feb-26
Sell* 2,480 108.75p Ordinary
 12:19:05 - 20-Feb-26
Sell* 5,504 109.00p Ordinary
 11:40:52 - 20-Feb-26
Unknown* -373 105.0382p Correction
Negotiated Trade
 10:01:58 - 20-Feb-26
Sell* 373 105.0382p Negotiated Trade
 10:01:58 - 20-Feb-26
Buy* 4 115.00p SI Trade
 10:01:52 - 20-Feb-26
Sell* 373 105.25p Negotiated Trade
 10:01:50 - 20-Feb-26
Buy* 1 115.00p SI Trade
 08:10:40 - 20-Feb-26
Sell* 4,763 105.25p Ordinary
 08:10:34 - 20-Feb-26
Unknown* 0 115.00p SI Trade
 14:22:36 - 19-Feb-26
Sell* 2 105.00p SI Trade
 14:22:36 - 19-Feb-26
Unknown* 13,750 105.00p Negotiated Trade
 14:06:07 - 19-Feb-26
Sell* 59 105.00p SI Trade
 15:40:44 - 18-Feb-26
Sell* 40 105.00p Ordinary
 15:40:44 - 18-Feb-26
Buy* 1 115.00p Ordinary
 15:40:44 - 18-Feb-26
Unknown* 0 105.00p SI Trade
 15:40:44 - 18-Feb-26
Sell* 4 105.00p SI Trade
 15:40:44 - 18-Feb-26
Sell* 149 105.00p Ordinary
 14:08:20 - 18-Feb-26
Sell* 944 105.00p Negotiated Trade
 12:51:54 - 18-Feb-26
Sell* 3,904 105.00p Negotiated Trade
 12:51:20 - 18-Feb-26
Buy* 1 115.00p Ordinary
 11:33:16 - 18-Feb-26
Buy* 6 115.00p SI Trade
 11:32:42 - 18-Feb-26
Buy* 2 115.00p SI Trade
 11:32:42 - 18-Feb-26
Sell* 3,000 105.00p Ordinary
 08:04:35 - 18-Feb-26
Sell* 5,000 105.00p Uncrossing Trade
 16:35:18 - 17-Feb-26
Sell* 2,500 105.25p Ordinary
 16:20:45 - 17-Feb-26
Sell* 34 106.00p Ordinary
 16:16:12 - 17-Feb-26
Buy* 10 110.00p SI Trade
 16:05:08 - 17-Feb-26
Buy* 1 110.00p SI Trade
 16:05:08 - 17-Feb-26
Buy* 81 110.00p Ordinary
 15:19:50 - 17-Feb-26
Buy* 4 110.00p SI Trade
 14:26:06 - 17-Feb-26
Sell* 1 105.00p SI Trade
 14:26:06 - 17-Feb-26
Unknown* 20,000 102.50p Negotiated Trade
 14:25:58 - 17-Feb-26
Buy* 119 120.00p Ordinary
 11:44:30 - 17-Feb-26
Buy* 1 114.50p Ordinary
 10:42:20 - 17-Feb-26
Buy* 2 114.75p Ordinary
 08:34:08 - 17-Feb-26
Buy* 82 120.00p Ordinary
 15:32:42 - 16-Feb-26
Buy* 59 120.00p Ordinary
 10:12:40 - 16-Feb-26
Buy* 1 114.75p Ordinary
 08:34:08 - 16-Feb-26
Buy* 1 114.75p Ordinary
 08:30:21 - 16-Feb-26
Buy* 52 120.00p Ordinary
 15:55:07 - 13-Feb-26
Buy* 74 120.00p Ordinary
 15:52:06 - 13-Feb-26
Sell* 1 105.00p SI Trade
 15:46:30 - 13-Feb-26
Buy* 2 120.00p SI Trade
 15:46:30 - 13-Feb-26
Unknown* 0 120.00p SI Trade
 15:46:30 - 13-Feb-26
Buy* 1 114.75p Ordinary
 14:33:12 - 13-Feb-26
Buy* 1 114.75p Ordinary
 08:36:09 - 13-Feb-26
Buy* 4,353 114.75p Ordinary
 13:27:21 - 12-Feb-26
Unknown* 8,711 114.75p Ordinary
 13:26:46 - 12-Feb-26
Buy* 1 114.75p Ordinary
 09:21:41 - 12-Feb-26
Buy* 1,000 114.75p Ordinary
 15:42:18 - 11-Feb-26
Sell* 4,958 105.75p Ordinary
 14:35:22 - 11-Feb-26
Sell* 5,000 106.161p Ordinary
 13:37:39 - 11-Feb-26
Unknown* 10,000 112.00p Negotiated Trade
 13:12:26 - 11-Feb-26
Unknown* 8,558 116.75p Ordinary
 12:42:56 - 11-Feb-26
Sell* 21 110.10p Ordinary
 11:08:41 - 11-Feb-26
Sell* 2,500 112.00p Negotiated Trade
 10:42:45 - 11-Feb-26
Sell* 2,000 111.00p Negotiated Trade
 10:27:57 - 11-Feb-26
Sell* 2,000 111.00p Negotiated Trade
 10:25:36 - 11-Feb-26
Buy* 3,000 110.00p Ordinary
 09:49:01 - 11-Feb-26
Buy* 2,500 109.98p Ordinary
 09:48:26 - 11-Feb-26
Buy* 3,000 109.98p Ordinary
 09:42:38 - 11-Feb-26
Buy* 3,056 109.95p Ordinary
 09:21:32 - 11-Feb-26
Sell* 500 105.00p Negotiated Trade
 08:04:23 - 11-Feb-26
Sell* 2,500 105.00p Negotiated Trade
 08:03:01 - 11-Feb-26
Buy* 8 107.00p SI Trade
 16:15:39 - 10-Feb-26
Buy* 2 107.00p SI Trade
 16:15:39 - 10-Feb-26
Unknown* 0 107.00p SI Trade
 16:15:39 - 10-Feb-26
Buy* 1 107.00p SI Trade
 16:15:39 - 10-Feb-26
Buy* 20 107.00p Ordinary
 13:38:54 - 06-Feb-26
Buy* 15 107.00p SI Trade
 13:38:54 - 06-Feb-26
Buy* 4 107.00p SI Trade
 13:38:54 - 06-Feb-26
Buy* 20 107.00p Ordinary
 12:53:42 - 06-Feb-26
Buy* 3 107.00p SI Trade
 11:20:42 - 06-Feb-26
Sell* 463 101.50p Negotiated Trade
 09:16:08 - 06-Feb-26
Buy* 1 106.00p Ordinary
 08:51:04 - 04-Feb-26
Buy* 5 106.00p Ordinary
 08:41:01 - 03-Feb-26
Buy* 1 106.00p Ordinary
 13:47:53 - 02-Feb-26
Buy* 5 106.00p Ordinary
 08:49:06 - 02-Feb-26
Sell* 4,679 102.00p Ordinary
 08:39:11 - 02-Feb-26
Buy* 134 107.00p Ordinary
 10:42:33 - 30-Jan-26
Sell* 4,200 102.10p Ordinary
 16:13:17 - 29-Jan-26
Sell* 2,625 102.10p Ordinary
 15:24:06 - 29-Jan-26
Buy* 2 107.00p SI Trade
 15:09:13 - 29-Jan-26
Buy* 4 107.00p SI Trade
 15:09:13 - 29-Jan-26
Sell* 3,906 102.10p Ordinary
 14:25:49 - 29-Jan-26
Sell* 250 102.10p Ordinary
 13:25:31 - 28-Jan-26
Buy* 12 105.00p Suspected BUY Trade
 10:47:39 - 28-Jan-26
Sell* 3,200 102.00p Ordinary
 09:36:42 - 28-Jan-26
Buy* 73 105.00p SI Trade
 08:14:13 - 28-Jan-26
Buy* 244 105.00p Ordinary
 08:13:02 - 28-Jan-26
Buy* 21 105.00p SI Trade
 08:13:01 - 28-Jan-26
Buy* 1,000 104.00p Ordinary
 08:12:52 - 28-Jan-26
Sell* 3,357 101.35p Negotiated Trade
 08:05:30 - 28-Jan-26
Sell* 9 102.00p SI Trade
 15:45:54 - 27-Jan-26
Unknown* 0 100.00p SI Trade
 15:45:54 - 27-Jan-26
Unknown* 0 102.00p SI Trade
 15:45:54 - 27-Jan-26
Sell* 196 102.00p SI Trade
 15:45:54 - 27-Jan-26
Sell* 1 102.00p SI Trade
 15:45:54 - 27-Jan-26
Buy* 4,679 102.00p Ordinary
 15:45:46 - 27-Jan-26
Buy* 4 102.00p SI Trade
 10:54:14 - 26-Jan-26
Unknown* 0 102.00p SI Trade
 10:54:14 - 26-Jan-26
Sell* 1 100.00p SI Trade
 10:54:14 - 26-Jan-26
Buy* 1 102.00p SI Trade
 10:54:14 - 26-Jan-26
Buy* 13 102.00p SI Trade
 10:54:14 - 26-Jan-26
Unknown* 0 102.00p SI Trade
 10:54:14 - 26-Jan-26
Unknown* 0 102.00p SI Trade
 10:54:14 - 26-Jan-26
Sell* 1 100.00p SI Trade
 10:54:14 - 26-Jan-26
Buy* 10 101.98p Ordinary
 10:11:34 - 26-Jan-26
Buy* 490 101.98p Ordinary
 10:00:21 - 26-Jan-26
Buy* 11 101.98p Ordinary
 14:21:31 - 23-Jan-26
Buy* 248 102.00p Ordinary
 12:50:58 - 23-Jan-26
Buy* 1 102.00p SI Trade
 12:50:58 - 23-Jan-26
Sell* 2,564 100.54p Negotiated Trade
 16:17:56 - 21-Jan-26
Sell* 1,819 100.54p Negotiated Trade
 15:03:42 - 21-Jan-26
Buy* 1 102.00p Ordinary
 14:26:08 - 21-Jan-26
Unknown* 0 100.00p SI Trade
 14:26:08 - 21-Jan-26
Buy* 1 102.00p SI Trade
 14:26:08 - 21-Jan-26
Sell* 1 100.00p Ordinary
 16:08:17 - 20-Jan-26
Buy* 2,427 101.95p Ordinary
 15:45:41 - 20-Jan-26
Buy* 1 102.00p Ordinary
 15:22:42 - 20-Jan-26
Unknown* 0 102.00p SI Trade
 15:22:42 - 20-Jan-26
Unknown* 0 102.00p SI Trade
 15:22:42 - 20-Jan-26
Buy* 8 102.00p Ordinary
 13:21:21 - 20-Jan-26
Sell* 252 98.00p Ordinary
 08:04:56 - 20-Jan-26
Buy* 253 102.00p Ordinary
 13:58:22 - 19-Jan-26
Sell* 1 98.00p SI Trade
 13:58:22 - 19-Jan-26
Buy* 1 102.00p SI Trade
 13:58:22 - 19-Jan-26
Unknown* 0 102.00p SI Trade
 13:58:22 - 19-Jan-26
Unknown* 0 102.00p SI Trade
 13:58:22 - 19-Jan-26
Buy* 1,667 101.95p Ordinary
 12:26:14 - 16-Jan-26
Buy* 1 102.00p SI Trade
 14:00:01 - 15-Jan-26
Buy* 1 102.00p Ordinary
 11:08:39 - 15-Jan-26
Buy* 1 102.00p SI Trade
 11:08:39 - 15-Jan-26
Buy* 1 102.00p Ordinary
 10:01:34 - 15-Jan-26
Unknown* 0 102.00p SI Trade
 10:01:34 - 15-Jan-26
Unknown* 0 102.00p SI Trade
 10:01:34 - 15-Jan-26
Sell* 257 96.00p Ordinary
 08:04:06 - 15-Jan-26
Buy* 258 102.00p Ordinary
 16:22:15 - 14-Jan-26
Buy* 1 102.00p SI Trade
 16:22:14 - 14-Jan-26
Unknown* 10,000 102.00p Negotiated Trade
 16:22:02 - 14-Jan-26
Unknown* 10,000 101.50p Ordinary
 15:32:45 - 14-Jan-26
Unknown* 7,000 95.25p Ordinary
 10:06:55 - 13-Jan-26
Buy* 1 102.00p SI Trade
 13:13:35 - 12-Jan-26
Buy* 4 102.00p SI Trade
 13:13:35 - 12-Jan-26
Sell* 4,785 95.25p Ordinary
 12:30:44 - 09-Jan-26
Buy* 258 102.00p Ordinary
 11:51:52 - 09-Jan-26
Sell* 5,140 94.775p Ordinary
 16:19:38 - 07-Jan-26
Buy* 49 101.75p Ordinary
 14:57:03 - 07-Jan-26
Buy* 2,948 101.75p Ordinary
 11:34:35 - 07-Jan-26
Unknown* 10,000 101.75p Ordinary
 16:29:01 - 06-Jan-26
Buy* 250 101.75p Ordinary
 16:27:46 - 06-Jan-26
Unknown* 15,000 101.50p Ordinary
 16:23:47 - 06-Jan-26
Unknown* 15,000 93.75p Ordinary
 08:19:03 - 06-Jan-26
Unknown* 10,000 93.50p Ordinary
 15:31:36 - 05-Jan-26
Buy* 3,000 101.90p Ordinary
 12:33:02 - 05-Jan-26
Buy* 1,466 101.90p Ordinary
 08:01:10 - 05-Jan-26
Sell* 555 95.00p Ordinary
 09:11:45 - 02-Jan-26
Sell* 478 95.00p Ordinary
 09:08:02 - 31-Dec-25
Buy* 69 101.90p Ordinary
 11:18:46 - 30-Dec-25
Buy* 1 101.90p Ordinary
 08:48:06 - 29-Dec-25
Buy* 2,291 101.00p Suspected BUY Trade
 10:44:23 - 24-Dec-25
Unknown* 10,000 101.00p Ordinary
 14:55:21 - 23-Dec-25
Buy* 9 101.00p Suspected BUY Trade
 11:26:36 - 23-Dec-25
Buy* 1 101.90p Ordinary
 08:35:12 - 23-Dec-25
Buy* 148 101.00p Ordinary
 09:15:43 - 18-Dec-25
Unknown* 10,000 101.00p Negotiated Trade
 15:08:15 - 17-Dec-25
Unknown* 10,000 100.50p Negotiated Trade
 14:32:45 - 17-Dec-25
Buy* 5,072 97.20p Ordinary
 13:47:57 - 17-Dec-25
Sell* 300 92.00p Negotiated Trade
 12:58:24 - 17-Dec-25
Buy* 76 97.20p Ordinary
 09:58:11 - 17-Dec-25
Unknown* 10,000 92.00p Ordinary
 16:05:43 - 15-Dec-25
Buy* 1,960 97.20p Suspected BUY Trade
 10:51:32 - 15-Dec-25
Sell* 4,520 94.32p Ordinary
 09:21:54 - 12-Dec-25
Sell* 4,285 94.32p Ordinary
 08:04:27 - 12-Dec-25
Buy* 1 101.75p Ordinary
 09:27:08 - 11-Dec-25
Buy* 70 101.75p Ordinary
 08:52:24 - 09-Dec-25
Buy* 1 101.75p Ordinary
 08:43:08 - 08-Dec-25
Buy* 1 101.75p Ordinary
 10:09:52 - 04-Dec-25
Unknown* 25,000 100.00p Negotiated Trade
 15:22:00 - 02-Dec-25
Unknown* 20,000 91.80p Negotiated Trade
 15:16:02 - 02-Dec-25
Buy* 2,941 102.00p Ordinary
 10:13:39 - 02-Dec-25
Buy* 299 99.00p Ordinary
 14:42:13 - 01-Dec-25
FTSE 100 Latest
Value10,484.13
Change-295.98