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!

Shawbrook Group (SHAW) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 113 322.50p Automatic Execution
 10:19:23 - 30-Jun-26
Sell* 167 322.50p Automatic Execution
 10:19:23 - 30-Jun-26
Buy* 120 322.50p Automatic Execution
 10:13:05 - 30-Jun-26
Buy* 267 322.00p Automatic Execution
 10:12:49 - 30-Jun-26
Buy* 434 322.00p Automatic Execution
 10:12:49 - 30-Jun-26
Buy* 126 322.00p Automatic Execution
 10:12:49 - 30-Jun-26
Buy* 200 322.00p Automatic Execution
 10:12:49 - 30-Jun-26
Buy* 100 321.50p Automatic Execution
 10:12:49 - 30-Jun-26
Buy* 855 321.00p Automatic Execution
 10:11:53 - 30-Jun-26
Sell* 25 322.00p Automatic Execution
 10:11:52 - 30-Jun-26
Buy* 42 323.50p Automatic Execution
 10:05:08 - 30-Jun-26
Buy* 2 323.50p Automatic Execution
 10:05:08 - 30-Jun-26
Sell* 140 322.50p Automatic Execution
 10:00:12 - 30-Jun-26
Sell* 233 323.50p Automatic Execution
 09:57:04 - 30-Jun-26
Sell* 400 323.50p Automatic Execution
 09:57:04 - 30-Jun-26
Buy* 260 324.50p Automatic Execution
 09:56:37 - 30-Jun-26
Buy* 431 324.50p Automatic Execution
 09:56:37 - 30-Jun-26
Buy* 546 324.50p Automatic Execution
 09:56:37 - 30-Jun-26
Buy* 939 324.50p Automatic Execution
 09:56:37 - 30-Jun-26
Sell* 1,650 324.00p Automatic Execution
 09:56:37 - 30-Jun-26
Buy* 260 324.00p Automatic Execution
 09:56:37 - 30-Jun-26
Buy* 3,000 324.00p Automatic Execution
 09:56:37 - 30-Jun-26
Buy* 100 323.50p Automatic Execution
 09:56:36 - 30-Jun-26
Sell* 1,136 323.00p Automatic Execution
 09:56:31 - 30-Jun-26
Buy* 603 323.00p Automatic Execution
 09:56:31 - 30-Jun-26
Buy* 100 323.00p Automatic Execution
 09:56:31 - 30-Jun-26
Buy* 431 323.00p Automatic Execution
 09:56:31 - 30-Jun-26
Buy* 171 323.00p Automatic Execution
 09:56:31 - 30-Jun-26
Sell* 567 321.5025p Ordinary
 09:55:59 - 30-Jun-26
Sell* 134 320.50p Automatic Execution
 09:50:54 - 30-Jun-26
Buy* 22 322.50p Automatic Execution
 09:49:53 - 30-Jun-26
Buy* 175 322.00p SI Trade
 09:49:51 - 30-Jun-26
Buy* 120 322.00p Automatic Execution
 09:49:51 - 30-Jun-26
Buy* 939 320.50p Automatic Execution
 09:41:51 - 30-Jun-26
Buy* 2,296 321.3946p Ordinary
 09:37:30 - 30-Jun-26
Buy* 5,892 322.4344p Ordinary
 09:36:45 - 30-Jun-26
Buy* 100 321.50p Automatic Execution
 09:34:30 - 30-Jun-26
Buy* 1 321.50p Automatic Execution
 09:34:30 - 30-Jun-26
Buy* 438 321.00p Automatic Execution
 09:31:06 - 30-Jun-26
Buy* 333 321.00p Automatic Execution
 09:31:06 - 30-Jun-26
Buy* 300 321.00p Automatic Execution
 09:31:06 - 30-Jun-26
Buy* 1,550 320.521p Ordinary
 09:30:11 - 30-Jun-26
Buy* 200 321.00p Automatic Execution
 09:21:18 - 30-Jun-26
Buy* 100 321.00p Automatic Execution
 09:21:02 - 30-Jun-26
Buy* 200 321.00p Automatic Execution
 09:20:50 - 30-Jun-26
Buy* 100 321.00p Automatic Execution
 09:19:29 - 30-Jun-26
Buy* 100 321.00p Automatic Execution
 09:19:02 - 30-Jun-26
Buy* 300 321.00p Automatic Execution
 09:19:01 - 30-Jun-26
Buy* 100 321.00p Automatic Execution
 09:18:44 - 30-Jun-26
Buy* 158 320.00p Automatic Execution
 09:18:36 - 30-Jun-26
Buy* 469 320.00p Automatic Execution
 09:18:36 - 30-Jun-26
Buy* 100 319.50p Automatic Execution
 09:18:31 - 30-Jun-26
Buy* 200 319.00p Automatic Execution
 09:17:18 - 30-Jun-26
Buy* 955 318.00p Automatic Execution
 09:16:21 - 30-Jun-26
Buy* 10 319.50p SI Trade
 09:15:27 - 30-Jun-26
Sell* 126 317.00p Automatic Execution
 09:15:27 - 30-Jun-26
Sell* 171 317.00p Automatic Execution
 09:15:27 - 30-Jun-26
Buy* 98 319.00p Automatic Execution
 09:10:32 - 30-Jun-26
Buy* 1 320.00p SI Trade
 09:05:03 - 30-Jun-26
Sell* 500 319.50p Automatic Execution
 09:04:18 - 30-Jun-26
Buy* 443 320.00p Automatic Execution
 09:00:24 - 30-Jun-26
Sell* 1,965 319.20p Ordinary
 08:55:31 - 30-Jun-26
Buy* 360 320.00p Automatic Execution
 08:54:26 - 30-Jun-26
Sell* 350 320.00p Automatic Execution
 08:54:26 - 30-Jun-26
Sell* 2,290 320.00p Automatic Execution
 08:54:26 - 30-Jun-26
Buy* 486 320.00p Automatic Execution
 08:54:01 - 30-Jun-26
Buy* 964 319.00p Automatic Execution
 08:53:53 - 30-Jun-26
Buy* 3 320.00p SI Trade
 08:53:51 - 30-Jun-26
Buy* 1,500 320.8175p Ordinary
 08:51:23 - 30-Jun-26
Sell* 693 319.50p Automatic Execution
 08:51:15 - 30-Jun-26
Sell* 167 319.50p Automatic Execution
 08:51:15 - 30-Jun-26
Sell* 32 320.00p Automatic Execution
 08:51:15 - 30-Jun-26
Sell* 6 320.00p SI Trade
 08:50:23 - 30-Jun-26
Buy* 1,000 322.1285p Ordinary
 08:38:27 - 30-Jun-26
Sell* 203 320.00p Automatic Execution
 08:38:11 - 30-Jun-26
Buy* 202 321.50p Automatic Execution
 08:34:07 - 30-Jun-26
Buy* 755 321.50p Automatic Execution
 08:34:07 - 30-Jun-26
Buy* 458 321.50p Automatic Execution
 08:34:07 - 30-Jun-26
Buy* 148 321.50p Automatic Execution
 08:34:07 - 30-Jun-26
Buy* 290 321.00p Automatic Execution
 08:34:07 - 30-Jun-26
Buy* 949 320.50p Automatic Execution
 08:33:56 - 30-Jun-26
Sell* 530 320.00p Automatic Execution
 08:33:55 - 30-Jun-26
Sell* 207 320.00p Automatic Execution
 08:27:15 - 30-Jun-26
Buy* 1,543 322.1714p Ordinary
 08:21:13 - 30-Jun-26
Buy* 948 322.00p Automatic Execution
 08:16:22 - 30-Jun-26
Sell* 562 322.50p Automatic Execution
 08:16:21 - 30-Jun-26
Sell* 237 323.50p Automatic Execution
 08:14:36 - 30-Jun-26
Sell* 53 323.50p Automatic Execution
 08:14:36 - 30-Jun-26
Buy* 450 324.0705p Ordinary
 08:09:32 - 30-Jun-26
Sell* 119 325.00p Automatic Execution
 08:09:32 - 30-Jun-26
Buy* 250 326.0654p Ordinary
 08:09:29 - 30-Jun-26
Sell* 85 326.50p Automatic Execution
 08:08:55 - 30-Jun-26
Sell* 310 326.50p Automatic Execution
 08:08:55 - 30-Jun-26
Buy* 1 330.00p SI Trade
 08:08:55 - 30-Jun-26
Buy* 1,965 328.7212p Ordinary
 08:07:28 - 30-Jun-26
Buy* 1 330.50p SI Trade
 08:07:10 - 30-Jun-26
Buy* 503 330.00p Automatic Execution
 08:07:04 - 30-Jun-26
Buy* 263 330.00p Automatic Execution
 08:07:04 - 30-Jun-26
Buy* 503 330.00p Automatic Execution
 08:06:58 - 30-Jun-26
Buy* 511 328.50p Automatic Execution
 08:06:55 - 30-Jun-26
Buy* 386 328.50p Automatic Execution
 08:06:55 - 30-Jun-26
Buy* 200 328.50p Automatic Execution
 08:06:55 - 30-Jun-26
Sell* 38 327.50p Automatic Execution
 08:05:30 - 30-Jun-26
Buy* 21 327.50p Automatic Execution
 08:05:24 - 30-Jun-26
Buy* 179 327.50p Automatic Execution
 08:05:24 - 30-Jun-26
Sell* 211 328.00p Automatic Execution
 08:03:48 - 30-Jun-26
Sell* 246 328.00p Automatic Execution
 08:03:47 - 30-Jun-26
Sell* 374 328.00p Automatic Execution
 08:03:47 - 30-Jun-26
Sell* 374 328.00p Automatic Execution
 08:03:47 - 30-Jun-26
Buy* 310 328.00p Automatic Execution
 08:03:47 - 30-Jun-26
Buy* 77 328.00p Automatic Execution
 08:03:47 - 30-Jun-26
Buy* 898 328.00p Automatic Execution
 08:03:47 - 30-Jun-26
Sell* 25 328.00p Automatic Execution
 08:03:47 - 30-Jun-26
Sell* 622 328.00p Automatic Execution
 08:03:46 - 30-Jun-26
Sell* 34 328.00p Automatic Execution
 08:03:46 - 30-Jun-26
Sell* 588 328.00p Automatic Execution
 08:03:46 - 30-Jun-26
Sell* 607 328.00p Automatic Execution
 08:03:46 - 30-Jun-26
Sell* 67 328.00p Automatic Execution
 08:03:46 - 30-Jun-26
Sell* 674 328.00p Automatic Execution
 08:03:44 - 30-Jun-26
Buy* 165 328.00p Automatic Execution
 08:03:44 - 30-Jun-26
Buy* 401 328.00p Automatic Execution
 08:03:44 - 30-Jun-26
Sell* 434 328.00p Automatic Execution
 08:03:44 - 30-Jun-26
Sell* 2,675 328.4013p Ordinary
 08:03:42 - 30-Jun-26
Buy* 1 330.00p SI Trade
 08:03:19 - 30-Jun-26
Sell* 434 328.00p Automatic Execution
 08:03:19 - 30-Jun-26
Sell* 542 328.00p Automatic Execution
 08:03:19 - 30-Jun-26
Sell* 656 328.00p Automatic Execution
 08:03:19 - 30-Jun-26
Sell* 112 328.00p Automatic Execution
 08:03:19 - 30-Jun-26
Sell* 589 328.00p Automatic Execution
 08:03:19 - 30-Jun-26
Buy* 376 330.00p Automatic Execution
 08:02:08 - 30-Jun-26
Buy* 1,500 330.00p Automatic Execution
 08:02:08 - 30-Jun-26
Buy* 133 329.00p Automatic Execution
 08:02:06 - 30-Jun-26
Buy* 804 329.00p Automatic Execution
 08:02:06 - 30-Jun-26
Sell* 454 328.00p Automatic Execution
 08:02:06 - 30-Jun-26
Buy* 28 328.00p Automatic Execution
 08:02:06 - 30-Jun-26
Sell* 454 328.00p Automatic Execution
 08:02:06 - 30-Jun-26
Buy* 376 329.00p Automatic Execution
 08:02:06 - 30-Jun-26
Buy* 126 329.00p Automatic Execution
 08:02:06 - 30-Jun-26
Buy* 280 329.00p Automatic Execution
 08:02:06 - 30-Jun-26
Buy* 113 328.00p Automatic Execution
 08:01:50 - 30-Jun-26
Buy* 400 327.50p Automatic Execution
 08:01:45 - 30-Jun-26
Buy* 870 327.00p Automatic Execution
 08:01:05 - 30-Jun-26
Sell* 30 328.00p SI Trade
 08:01:05 - 30-Jun-26
Sell* 9 328.00p SI Trade
 08:01:05 - 30-Jun-26
Sell* 1 328.00p SI Trade
 08:01:05 - 30-Jun-26
Sell* 6 328.00p SI Trade
 08:01:05 - 30-Jun-26
Unknown* 0 328.00p SI Trade
 08:01:05 - 30-Jun-26
Sell* 19 328.00p SI Trade
 08:01:05 - 30-Jun-26
Buy* 3,050 325.991p Suspected BUY Trade
 08:00:46 - 30-Jun-26
Sell* 85 322.00p Uncrossing Trade
 08:00:29 - 30-Jun-26
Buy* 6,027 334.64p SI Trade
Negotiated Trade
 16:47:05 - 29-Jun-26
Sell* 173,347 319.50p Uncrossing Trade
 16:40:29 - 29-Jun-26
Buy* 1,506 330.0243p Ordinary
 16:28:11 - 29-Jun-26
Sell* 16 328.50p Automatic Execution
 16:28:08 - 29-Jun-26
Sell* 200 328.50p Automatic Execution
 16:28:08 - 29-Jun-26
Sell* 650 328.50p Automatic Execution
 16:28:08 - 29-Jun-26
Sell* 60 329.00p Automatic Execution
 16:27:27 - 29-Jun-26
Sell* 149 329.00p Automatic Execution
 16:27:27 - 29-Jun-26
Sell* 200 329.50p Automatic Execution
 16:27:27 - 29-Jun-26
Buy* 9 331.00p Automatic Execution
 16:27:05 - 29-Jun-26
Buy* 11 331.00p Automatic Execution
 16:27:05 - 29-Jun-26
Sell* 413 331.00p Automatic Execution
 16:27:01 - 29-Jun-26
Sell* 468 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 370 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 468 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 468 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 468 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 468 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 468 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 157 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 462 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 462 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 462 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 462 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 705 331.00p Automatic Execution
 16:27:00 - 29-Jun-26
Sell* 542 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 430 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 456 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 456 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 456 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 456 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 456 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 364 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 377 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 377 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 200 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Sell* 377 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Buy* 571 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Buy* 871 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Buy* 200 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Buy* 261 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Buy* 303 331.00p Automatic Execution
 16:26:59 - 29-Jun-26
Buy* 45 331.00p Automatic Execution
 16:26:50 - 29-Jun-26
Sell* 457 331.00p Automatic Execution
 16:26:45 - 29-Jun-26
Sell* 10 331.00p Automatic Execution
 16:26:44 - 29-Jun-26
Sell* 670 331.00p Automatic Execution
 16:26:44 - 29-Jun-26
Sell* 367 331.00p Automatic Execution
 16:26:44 - 29-Jun-26
Sell* 377 331.00p Automatic Execution
 16:26:44 - 29-Jun-26
Sell* 377 331.00p Automatic Execution
 16:26:44 - 29-Jun-26
Sell* 236 330.00p Automatic Execution
 16:26:44 - 29-Jun-26
FTSE 100 Latest
Value10,553.36
Change69.14