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* 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
Unknown* 5,000 £77.30 OTC Trade
09:17:35 - 21-May-25
Buy* 5,000 £77.219 Ordinary
09:15:13 - 21-May-25
Buy* 10,000 £77.319 Ordinary
09:02:42 - 21-May-25
Buy* 5,000 £77.319 Ordinary
08:56:51 - 21-May-25
Buy* 30,578 £77.31702 Ordinary
08:46:06 - 21-May-25
Buy* 25,271 £77.989 Ordinary
14:31:01 - 20-May-25
Buy* 14,147 £78.369 Ordinary
11:57:41 - 20-May-25
Buy* 58 £78.427 SI Trade
10:53:32 - 20-May-25
Buy* 100,470 £78.421 Ordinary
10:52:38 - 20-May-25
Sell* 125,000 £78.249 Ordinary
08:03:19 - 20-May-25
Sell* 4,607 £77.723 Ordinary
14:07:21 - 19-May-25
Buy* 12,387 £77.97 Ordinary
13:08:40 - 19-May-25
Buy* 8,105 £77.669 Ordinary
12:31:51 - 19-May-25
Unknown* 30,000 £77.65 OTC Trade
10:18:14 - 19-May-25
Unknown* 25,000 £77.80 OTC Trade
09:33:45 - 19-May-25
Unknown* 1,000 £77.813 OTC Trade
09:33:45 - 19-May-25
Buy* 27,548 £78.719 Ordinary
14:44:47 - 16-May-25
Buy* 31,285 £78.739 Ordinary
13:00:36 - 16-May-25
Buy* 25,019 £78.759 Ordinary
12:55:48 - 16-May-25
Buy* 25,028 £78.769 Ordinary
11:32:14 - 16-May-25
Buy* 15,013 £78.759 Ordinary
09:18:42 - 16-May-25
Buy* 12,590 £78.199 Ordinary
14:18:33 - 15-May-25
Unknown* 25,000 £78.10 OTC Trade
12:54:12 - 15-May-25
Buy* 14,700 £77.9768 SI Trade
12:15:36 - 15-May-25
Buy* 10,000 £77.969 Ordinary
11:57:15 - 15-May-25
Unknown* 100,000 £77.80 OTC Trade
09:35:50 - 15-May-25
Buy* 95,244 £77.639 Ordinary
16:25:34 - 14-May-25
Buy* 5,000 £77.909 Ordinary
13:58:41 - 14-May-25
Buy* 18,950 £78.059 Ordinary
13:17:25 - 14-May-25
Sell* 20,000 £78.063 Ordinary
11:30:27 - 14-May-25
Buy* 5,000 £78.199 Ordinary
11:05:38 - 14-May-25
Buy* 3,375 £78.179 Ordinary
10:47:42 - 14-May-25
Buy* 5,000 £78.119 Ordinary
10:16:47 - 14-May-25
Sell* 9,800 £78.017 SI Trade
09:17:36 - 14-May-25
Buy* 5,000 £78.269 Ordinary
10:54:41 - 13-May-25
Buy* 5,000 £78.209 Ordinary
10:10:57 - 13-May-25
Sell* 2,500 £78.103 Ordinary
10:10:51 - 13-May-25
Buy* 70,000 £78.5065 Ordinary
15:31:33 - 12-May-25
Buy* 5,000 £78.479 Ordinary
11:11:43 - 12-May-25
Unknown* 20,000 £78.60 OTC Trade
09:57:23 - 12-May-25
Buy* 5,000 £79.089 Ordinary
16:27:08 - 09-May-25
Buy* 6,500 £78.9941 SI Trade
15:14:34 - 09-May-25
Buy* 50,079 £78.809 Ordinary
11:15:53 - 09-May-25
Buy* 16,000 £78.7352 SI Trade
10:29:31 - 09-May-25
Buy* 62,555 £78.849 Ordinary
09:47:23 - 09-May-25
Buy* 10,000 £78.819 Ordinary
09:40:30 - 09-May-25
Unknown* 32,000 £78.6321 OTC Trade
09:35:49 - 09-May-25
Buy* 10,000 £78.779 Ordinary
09:34:14 - 09-May-25
Sell* 10,000 £78.6872 SI Trade
08:47:01 - 09-May-25
Buy* 10,000 £78.7392 SI Trade
08:46:59 - 09-May-25
Buy* 3,199 £78.799 Ordinary
08:44:31 - 09-May-25
Unknown* 16,000 £78.90 OTC Trade
08:25:31 - 09-May-25
Buy* 23,000 £79.459 SI Trade
16:15:31 - 08-May-25
Buy* 9,000 £79.6461 SI Trade
15:54:30 - 08-May-25
Buy* 5,000 £79.799 Ordinary
13:06:20 - 08-May-25
Sell* 87,079 £79.945 Ordinary
10:53:51 - 08-May-25
Buy* 8,987 £80.16 Ordinary
10:14:38 - 08-May-25
Buy* 61,558 £80.149 Ordinary
09:46:09 - 08-May-25
Buy* 2,457 £80.169 Ordinary
09:41:12 - 08-May-25
Sell* 14,715 £80.08581 Ordinary
08:31:04 - 08-May-25
Buy* 23,568 £80.079 Ordinary
16:18:19 - 07-May-25
Buy* 12,323 £80.079 Ordinary
15:11:33 - 07-May-25
Sell* 2,500 £79.973 Ordinary
15:05:29 - 07-May-25
FTSE 100 Latest
Value8,869.45
Change15.27