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!

3 1/2% 45 (T45) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 5,738 £78.3228 Ordinary
16:03:45 - 30-Jul-25
Buy* 6,381 £78.2528 Ordinary
14:49:56 - 30-Jul-25
Sell* 2,500 £78.56799 Ordinary
12:09:13 - 30-Jul-25
Buy* 1,567 £78.0746 Ordinary
13:23:42 - 29-Jul-25
Sell* 46,358 £78.0514 SI Trade
13:02:42 - 29-Jul-25
Buy* 324 £77.9646 Ordinary
11:58:26 - 29-Jul-25
Sell* 25,795 £77.58 Ordinary
08:53:27 - 29-Jul-25
Sell* 61,777 £77.8134 SI Trade
16:01:40 - 28-Jul-25
Sell* 698 £77.95354 Ordinary
13:20:24 - 28-Jul-25
Buy* 624 £78.02354 Ordinary
12:53:35 - 28-Jul-25
Buy* 11,537 £77.94142 Ordinary
12:17:43 - 28-Jul-25
Buy* 1,404 £78.26355 Ordinary
11:11:41 - 28-Jul-25
Buy* 91,025 £77.92933 Ordinary
15:58:50 - 25-Jul-25
Buy* 89,737 £77.93459 Ordinary
15:52:06 - 25-Jul-25
Buy* 1,279 £77.78459 Ordinary
15:21:36 - 25-Jul-25
Sell* 11,000 £77.77 Ordinary
14:05:34 - 25-Jul-25
Sell* 16,500 £77.7899 SI Trade
13:23:20 - 25-Jul-25
Sell* 16,500 £77.77 Ordinary
13:23:13 - 25-Jul-25
Buy* 2,567 £77.82459 Ordinary
08:49:06 - 25-Jul-25
Sell* 129,000 £77.93 Ordinary
16:27:51 - 24-Jul-25
Buy* 129,000 £77.98253 Ordinary
16:25:51 - 24-Jul-25
Sell* 14,942 £77.52776 Ordinary
13:57:13 - 24-Jul-25
Buy* 3,853 £77.68777 Ordinary
13:08:35 - 24-Jul-25
Sell* 10,000 £77.57 Ordinary
12:07:43 - 24-Jul-25
Buy* 32,155 £77.67777 Ordinary
11:30:43 - 24-Jul-25
Buy* 3,000 £77.73093 Ordinary
10:39:15 - 24-Jul-25
Sell* 20,000 £78.01615 Ordinary
13:48:19 - 23-Jul-25
Sell* 4,948 £78.20142 Ordinary
14:04:58 - 22-Jul-25
Sell* 6,398 £77.94248 Ordinary
12:26:44 - 22-Jul-25
Sell* 76,966 £77.94675 Ordinary
11:32:12 - 22-Jul-25
Sell* 4,487 £77.89157 Ordinary
10:27:47 - 22-Jul-25
Buy* 6,418 £77.86945 Ordinary
10:05:49 - 22-Jul-25
Buy* 1,349 £77.87768 Ordinary
10:13:14 - 21-Jul-25
Buy* 995 £77.8545 Ordinary
08:26:46 - 21-Jul-25
Buy* 1,916 £77.85273 Ordinary
08:19:13 - 21-Jul-25
Sell* 7,500 £77.521 SI Trade
14:39:27 - 18-Jul-25
Sell* 9,500 £77.518 SI Trade
12:12:27 - 18-Jul-25
Buy* 3,710 £77.63 Ordinary
13:20:00 - 17-Jul-25
Buy* 3,707 £77.69 Ordinary
13:18:44 - 17-Jul-25
Buy* 1,287 £77.70 Ordinary
13:14:14 - 17-Jul-25
Buy* 1,287 £77.67 Ordinary
13:12:38 - 17-Jul-25
Unknown* 1,000 £77.83 OTC Trade
10:45:15 - 17-Jul-25
Unknown* 30,000 £77.60 OTC Trade
08:38:21 - 17-Jul-25
Buy* 15,000 £78.11 Ordinary
14:57:26 - 16-Jul-25
Buy* 20,000 £78.18 Ordinary
14:41:32 - 16-Jul-25
Buy* 2,567 £77.96 Ordinary
13:19:15 - 16-Jul-25
Unknown* 50,000 £77.9327 OTC Trade
12:20:51 - 16-Jul-25
Buy* 6,444 £77.64 Ordinary
10:00:25 - 16-Jul-25
Sell* 3,188 £77.55799 Ordinary
09:24:22 - 16-Jul-25
Sell* 5,101 £77.58201 Ordinary
09:14:58 - 16-Jul-25
Buy* 3,224 £77.58 Ordinary
09:10:38 - 16-Jul-25
Buy* 25,795 £77.57 Ordinary
09:03:10 - 16-Jul-25
Unknown* 20,000 £77.63 OTC Trade
08:51:03 - 16-Jul-25
Unknown* 50,000 £77.7597 OTC Trade
08:37:21 - 16-Jul-25
Buy* 2,560 £77.79 Ordinary
08:18:36 - 16-Jul-25
Sell* 39,600 £77.86002 Ordinary
15:36:50 - 15-Jul-25
Sell* 400 £77.90768 Ordinary
15:30:48 - 15-Jul-25
Sell* 4,607 £78.23 Ordinary
15:03:09 - 14-Jul-25
Buy* 6,000 £78.3145 Ordinary
11:34:54 - 14-Jul-25
Sell* 894 £77.99273 Ordinary
08:13:56 - 14-Jul-25
Buy* 32,037 £78.10 Ordinary
15:29:49 - 11-Jul-25
Buy* 3,375 £78.21769 Ordinary
09:34:17 - 11-Jul-25
Buy* 25,462 £78.53 Ordinary
08:26:05 - 11-Jul-25
Buy* 1,800 £78.1606 SI Trade
14:06:22 - 09-Jul-25
Buy* 41,414 £78.03 Ordinary
12:57:35 - 09-Jul-25
Buy* 25,000 £78.16769 Ordinary
10:59:50 - 09-Jul-25
Sell* 8,000 £77.9881 SI Trade
12:14:25 - 08-Jul-25
Buy* 5,000 £77.92 Ordinary
10:38:48 - 08-Jul-25
Unknown* 30,000 £78.05 OTC Trade
10:26:52 - 08-Jul-25
Buy* 15,000 £78.23267 Ordinary
09:09:19 - 08-Jul-25
Buy* 250,053 £78.33305 Ordinary
08:36:10 - 08-Jul-25
Unknown* 60,000 £78.40 OTC Trade
08:11:31 - 08-Jul-25
Unknown* 100,000 £78.562 OTC Trade
22:51:52 - 07-Jul-25
Buy* 12,430 £78.79 Ordinary
14:35:52 - 07-Jul-25
Buy* 62,000 £79.24475 Ordinary
09:58:30 - 07-Jul-25
Sell* 21,303 £79.22201 Ordinary
12:12:11 - 04-Jul-25
Buy* 30,000 £79.41 Ordinary
10:32:53 - 04-Jul-25
Buy* 6,162 £79.4143 SI Trade
10:28:06 - 04-Jul-25
Buy* 741 £79.35 Ordinary
08:10:36 - 04-Jul-25
Sell* 100,000 £78.842 SI Trade
14:16:21 - 03-Jul-25
Unknown* 71,000 £79.13 OTC Trade
10:42:34 - 03-Jul-25
Unknown* 9,000 £79.23 OTC Trade
10:42:33 - 03-Jul-25
Unknown* 9,000 £79.30 OTC Trade
10:42:33 - 03-Jul-25
Buy* 24,684 £79.40 Ordinary
09:43:10 - 03-Jul-25
Buy* 727 £79.32 Ordinary
09:11:58 - 03-Jul-25
Buy* 2,900 £78.57 Ordinary
15:54:27 - 02-Jul-25
Buy* 500 £78.49 Ordinary
15:52:10 - 02-Jul-25
Buy* 700 £78.2165 SI Trade
15:25:23 - 02-Jul-25
Buy* 4,519 £78.26905 Ordinary
13:59:46 - 02-Jul-25
Buy* 2,400 £78.24905 Ordinary
13:57:43 - 02-Jul-25
Unknown* 100,000 £79.22 OTC Trade
12:49:48 - 02-Jul-25
Unknown* 50,000 £79.30 OTC Trade
12:48:42 - 02-Jul-25
Unknown* 100,000 £79.38 OTC Trade
12:47:59 - 02-Jul-25
Unknown* 1,000 £79.73 OTC Trade
11:49:56 - 02-Jul-25
Buy* 6,310 £79.8715 SI Trade
09:22:40 - 02-Jul-25
Sell* 36,814 £79.96201 Ordinary
08:26:22 - 02-Jul-25
Unknown* 5,000 £80.55 OTC Trade
11:40:00 - 01-Jul-25
Buy* 10,977 £80.43 Ordinary
10:59:59 - 01-Jul-25
Sell* 3,000 £80.33603 Ordinary
10:01:56 - 01-Jul-25
Buy* 61,475 £79.77 Ordinary
15:46:33 - 30-Jun-25
Buy* 12,306 £79.67 Ordinary
14:17:20 - 30-Jun-25
Buy* 1,218 £79.87 Ordinary
12:51:09 - 30-Jun-25
Buy* 33,473 £79.86 Ordinary
12:47:42 - 30-Jun-25
Sell* 17,000 £79.85201 Ordinary
08:31:37 - 30-Jun-25
Buy* 6,140 £79.82 Ordinary
10:09:50 - 27-Jun-25
Buy* 11,769 £79.83201 Ordinary
08:53:28 - 27-Jun-25
Buy* 3,856 £79.88201 Ordinary
08:39:45 - 27-Jun-25
Buy* 7,836 £79.81 Ordinary
08:33:13 - 27-Jun-25
Sell* 12,199 £80.58 Ordinary
09:29:28 - 25-Jun-25
Sell* 6,200 £80.53 Ordinary
08:02:40 - 25-Jun-25
Sell* 3,000 £80.39 Ordinary
15:47:46 - 24-Jun-25
Sell* 596 £80.00 Ordinary
14:22:46 - 24-Jun-25
Buy* 10,000 £79.735 Ordinary
16:22:53 - 19-Jun-25
Sell* 3,000 £79.935 Ordinary
13:53:58 - 19-Jun-25
Buy* 3,433 £79.735 Ordinary
10:22:39 - 19-Jun-25
Buy* 4,250 £79.645 Ordinary
09:55:28 - 18-Jun-25
Buy* 4,250 £79.665 Ordinary
09:29:23 - 18-Jun-25
Buy* 5,000 £79.615 Ordinary
08:36:06 - 18-Jun-25
Unknown* 12,200,000 £79.65 OTC Trade
16:30:00 - 17-Jun-25
Buy* 5,000 £79.585 Ordinary
11:05:58 - 17-Jun-25
Buy* 5,000 £79.525 Ordinary
10:35:26 - 16-Jun-25
Buy* 63,000 £79.975 Ordinary
11:54:46 - 13-Jun-25
Sell* 7,367 £80.045 Ordinary
09:21:10 - 13-Jun-25
Unknown* 6,000 £80.02 OTC Trade
08:56:35 - 13-Jun-25
Unknown* 11,000 £80.00 OTC Trade
08:52:44 - 13-Jun-25
Sell* 3,000 £80.585 Ordinary
08:02:01 - 13-Jun-25
Unknown* 4,000 £80.43 OTC Trade
08:00:36 - 13-Jun-25
Unknown* 200,000 £80.446 OTC Trade
22:16:47 - 12-Jun-25
Buy* 1,200 £80.2519 SI Trade
16:10:59 - 12-Jun-25
Buy* 18,500 £80.285 Ordinary
13:16:21 - 12-Jun-25
Unknown* 100,000 £80.12 OTC Trade
11:42:18 - 12-Jun-25
Unknown* 50,000 £80.00 OTC Trade
10:41:37 - 12-Jun-25
Buy* 3,685 £79.885 Ordinary
08:18:22 - 12-Jun-25
Buy* 592 £79.715 Ordinary
15:14:24 - 10-Jun-25
Sell* 28,011 £79.855 Ordinary
13:35:06 - 10-Jun-25
Unknown* 1,000 £79.65 OTC Trade
10:50:58 - 10-Jun-25
Sell* 15,092 £79.55799 Ordinary
10:39:36 - 10-Jun-25
Sell* 2,500 £79.5801 SI Trade
09:08:01 - 10-Jun-25
Sell* 3,176 £79.6619 Ordinary
08:39:25 - 10-Jun-25
Unknown* 25,000 £79.50 OTC Trade
08:35:51 - 10-Jun-25
Unknown* 30,000 £79.25 OTC Trade
08:01:24 - 10-Jun-25
Buy* 4,791 £79.0127 SI Trade
11:53:07 - 09-Jun-25
Buy* 9,255 £79.099 Ordinary
11:38:13 - 09-Jun-25
Unknown* 25,000 £79.10 OTC Trade
10:55:39 - 09-Jun-25
Buy* 3,117 £78.849 Ordinary
16:22:29 - 06-Jun-25
Buy* 5,000 £78.83799 Ordinary
14:22:40 - 06-Jun-25
Buy* 6,069 £79.199 Ordinary
12:45:39 - 06-Jun-25
Buy* 3,199 £79.32799 Ordinary
09:53:17 - 06-Jun-25
Sell* 2,000 £79.371 Ordinary
15:17:53 - 05-Jun-25
Buy* 15,000 £79.47 Ordinary
14:44:56 - 05-Jun-25
Unknown* 27,000 £79.30 OTC Trade
11:54:39 - 05-Jun-25
Unknown* 95,000 £79.20 OTC Trade
09:52:52 - 05-Jun-25
Buy* 12,429 £79.089 Ordinary
09:14:53 - 05-Jun-25
Buy* 2,392 £78.5154 SI Trade
13:00:55 - 04-Jun-25
Buy* 106,993 £78.5968 SI Trade
12:08:18 - 04-Jun-25
Buy* 1,240 £78.379 Ordinary
10:53:00 - 04-Jun-25
Buy* 500 £78.869 Ordinary
15:49:45 - 03-Jun-25
Sell* 14,147 £78.695 Ordinary
09:14:24 - 03-Jun-25
Buy* 4,000 £78.76 SI Trade
08:43:33 - 03-Jun-25
Buy* 5,000 £78.139 Ordinary
10:51:27 - 02-Jun-25
Sell* 2,300 £78.3229 SI Trade
15:57:52 - 30-May-25
Buy* 5,000 £78.399 Ordinary
14:48:27 - 30-May-25
Buy* 9,000 £78.2214 SI Trade
12:08:58 - 30-May-25
Sell* 14,000 £78.2604 SI Trade
10:23:51 - 30-May-25
Unknown* 5,000 £79.20 OTC Trade
17:57:25 - 29-May-25
Buy* 7,300 £77.6171 SI Trade
13:04:51 - 29-May-25
Buy* 300,000 £77.449 SI Trade
12:26:18 - 29-May-25
Buy* 112,500 £77.469 Ordinary
11:59:37 - 29-May-25
Unknown* 22,000 £77.321 OTC Trade
10:51:52 - 29-May-25
Sell* 57,000 £77.3222 SI Trade
10:38:29 - 29-May-25
Sell* 27,000 £77.6221 SI Trade
15:25:48 - 28-May-25
Buy* 5,000 £77.809 Ordinary
11:14:55 - 28-May-25
Buy* 36,212 £77.729 Ordinary
10:46:15 - 28-May-25
Buy* 10,000 £77.829 Ordinary
10:03:28 - 28-May-25
Buy* 5,300 £77.7842 SI Trade
14:43:11 - 27-May-25
Buy* 63,173 £77.929 Ordinary
14:25:44 - 27-May-25
Buy* 1,248 £77.929 Ordinary
12:46:19 - 27-May-25
Buy* 10,000 £78.059 Ordinary
11:17:51 - 27-May-25
Buy* 5,000 £78.059 Ordinary
11:08:11 - 27-May-25
Buy* 5,000 £78.269 Ordinary
09:59:51 - 27-May-25
Buy* 8,300 £77.229 Ordinary
14:41:26 - 23-May-25
Buy* 5,000 £77.509 Ordinary
14:14:11 - 23-May-25
Buy* 5,000 £77.209 Ordinary
09:56:10 - 23-May-25
Unknown* 2,405,458 £76.872 OTC Trade
22:12:37 - 22-May-25
Buy* 15,622 £76.839 Ordinary
15:46:47 - 22-May-25
Buy* 12,827 £76.759 Ordinary
15:18:16 - 22-May-25
Buy* 6,200 £76.829 Ordinary
14:03:55 - 22-May-25
Buy* 5,000 £76.839 Ordinary
13:57:43 - 22-May-25
Buy* 5,000 £76.919 Ordinary
09:22:15 - 22-May-25
Unknown* 14,542 £77.092 OTC Trade
22:02:09 - 21-May-25
Buy* 5,044 £77.149 Ordinary
15:04:46 - 21-May-25
Buy* 5,105 £77.179 Ordinary
14:58:45 - 21-May-25
Buy* 7,267 £77.109 Ordinary
12:54:07 - 21-May-25
Buy* 6,500 £77.099 Ordinary
12:44:25 - 21-May-25
Buy* 13,669 £77.119 Ordinary
11:11:19 - 21-May-25
Sell* 4,000 £76.965 Ordinary
11:07:46 - 21-May-25
Buy* 11,498 £77.109 Ordinary
11:05:53 - 21-May-25
Buy* 12,500 £77.0414 SI Trade
10:36:08 - 21-May-25
Buy* 5,000 £77.25026 Ordinary
09:37:18 - 21-May-25
Buy* 5,000 £77.23616 Ordinary
09:36:31 - 21-May-25
FTSE 100 Latest
Value9,136.94
Change0.62