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!

Trufin Plc (TRU) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 9,519 120.69p Ordinary
 08:56:35 - 02-Mar-26
Sell* 10,519 120.75p Ordinary
 08:48:55 - 02-Mar-26
Sell* 8,000 120.21p Ordinary
 08:18:53 - 02-Mar-26
Sell* 10,730 120.90p Ordinary
 13:27:25 - 27-Feb-26
Sell* 2,400 120.90p Ordinary
 13:26:05 - 27-Feb-26
Sell* 5,370 120.90p Ordinary
 13:24:43 - 27-Feb-26
Buy* 73 123.00p Ordinary
 13:22:23 - 27-Feb-26
Sell* 852 120.90p Ordinary
 13:10:43 - 27-Feb-26
Sell* 100 121.399p Ordinary
 11:42:33 - 27-Feb-26
Unknown* 450,000 120.00p Negotiated Trade
 11:31:50 - 27-Feb-26
Unknown* 571,546 120.00p Negotiated Trade
 11:27:29 - 27-Feb-26
Sell* 1,000 120.00p Ordinary
 11:27:25 - 27-Feb-26
Sell* 2,871 120.00p Ordinary
 10:45:25 - 27-Feb-26
Buy* 3 123.00p SI Trade
 10:19:03 - 27-Feb-26
Unknown* 0 120.00p SI Trade
 10:19:03 - 27-Feb-26
Unknown* 0 123.00p SI Trade
 10:19:03 - 27-Feb-26
Sell* 1,451 120.00p Ordinary
 10:18:27 - 27-Feb-26
Sell* 86 120.00p Ordinary
 09:14:38 - 27-Feb-26
Sell* 7,500 120.00p Ordinary
 08:44:37 - 27-Feb-26
Unknown* 0 123.00p SI Trade
 15:07:09 - 26-Feb-26
Buy* 8 123.00p SI Trade
 15:07:09 - 26-Feb-26
Sell* 1,850 120.50p Ordinary
 15:06:57 - 26-Feb-26
Unknown* 25,462 120.00p Ordinary
 14:08:18 - 26-Feb-26
Sell* 100 120.00p Ordinary
 13:54:44 - 26-Feb-26
Sell* 100 120.00p Ordinary
 13:51:36 - 26-Feb-26
Buy* 248 121.70p Ordinary
 13:36:36 - 26-Feb-26
Sell* 20,000 120.00p Ordinary
 13:03:35 - 26-Feb-26
Sell* 2,000 120.50p Ordinary
 12:58:13 - 26-Feb-26
Sell* 613 120.50p Ordinary
 11:25:44 - 26-Feb-26
Sell* 1,342 120.50p Ordinary
 11:18:37 - 26-Feb-26
Buy* 12 121.92p Ordinary
 10:29:25 - 26-Feb-26
Buy* 1,759 121.92p Ordinary
 10:20:33 - 26-Feb-26
Buy* 73 123.00p Ordinary
 09:33:07 - 26-Feb-26
Sell* 2,000 121.00p Ordinary
 16:20:23 - 25-Feb-26
Buy* 27 123.00p Ordinary
 15:19:05 - 25-Feb-26
Unknown* 40,407 120.50p Ordinary
 15:18:54 - 25-Feb-26
Buy* 27 124.00p SI Trade
 12:58:44 - 25-Feb-26
Buy* 27 124.00p Ordinary
 12:58:36 - 25-Feb-26
Buy* 5 124.00p SI Trade
 12:58:36 - 25-Feb-26
Buy* 18 124.00p SI Trade
 12:58:36 - 25-Feb-26
Unknown* 0 124.00p SI Trade
 12:58:36 - 25-Feb-26
Buy* 2 124.00p SI Trade
 12:58:36 - 25-Feb-26
Sell* 600 122.90p Ordinary
 11:05:44 - 25-Feb-26
Unknown* 75,840 125.00p Negotiated Trade
 10:56:08 - 25-Feb-26
Buy* 27 125.00p Ordinary
 10:28:54 - 25-Feb-26
Buy* 25 125.00p SI Trade
 10:28:54 - 25-Feb-26
Sell* 1,000 122.00p Ordinary
 10:18:17 - 25-Feb-26
Sell* 58 122.00p Ordinary
 09:55:15 - 25-Feb-26
Sell* 12,124 122.00p Ordinary
 09:32:23 - 25-Feb-26
Sell* 170 122.00p Ordinary
 09:18:07 - 25-Feb-26
Sell* 8,000 123.45p Ordinary
 08:34:25 - 25-Feb-26
Sell* 12,500 123.056p Negotiated Trade
 16:52:03 - 24-Feb-26
Sell* 12,500 123.13p Ordinary
 16:41:02 - 24-Feb-26
Sell* 12,500 123.13p Ordinary
 16:40:36 - 24-Feb-26
Unknown* 65,000 122.00p Negotiated Trade
 16:38:26 - 24-Feb-26
Unknown* 65,000 122.00p Negotiated Trade
 16:38:10 - 24-Feb-26
Unknown* 65,433 122.00p Negotiated Trade
 16:37:55 - 24-Feb-26
Unknown* 51,158 122.00p Negotiated Trade
 16:37:49 - 24-Feb-26
Unknown* 175,000 122.00p Negotiated Trade
 16:36:22 - 24-Feb-26
Sell* 824 122.00p Ordinary
 14:57:22 - 24-Feb-26
Sell* 3,000 123.49p Ordinary
 14:56:23 - 24-Feb-26
Buy* 25 125.00p Ordinary
 13:23:53 - 24-Feb-26
Buy* 25 125.00p SI Trade
 13:23:53 - 24-Feb-26
Buy* 25 125.00p Ordinary
 12:35:59 - 24-Feb-26
Buy* 24 125.00p SI Trade
 12:35:59 - 24-Feb-26
Sell* 452 123.00p Ordinary
 12:34:14 - 24-Feb-26
Sell* 35,000 123.00p Ordinary
 11:39:50 - 24-Feb-26
Sell* 20,000 123.15p Ordinary
 10:53:31 - 24-Feb-26
Sell* 20,000 123.00p Ordinary
 10:53:23 - 24-Feb-26
Sell* 2,437 123.50p Ordinary
 10:32:00 - 24-Feb-26
Buy* 24 125.00p Ordinary
 10:16:20 - 24-Feb-26
Buy* 23 127.00p SI Trade
 10:16:20 - 24-Feb-26
Unknown* 0 127.00p SI Trade
 10:16:20 - 24-Feb-26
Unknown* -12,500 123.13p Ordinary
Correction
 10:15:59 - 24-Feb-26
Sell* 12,500 123.13p Ordinary
 10:15:59 - 24-Feb-26
Sell* 103,250 123.03p Ordinary
 09:19:28 - 24-Feb-26
Sell* 103,250 123.00p Ordinary
 09:19:18 - 24-Feb-26
Buy* 24 127.00p Ordinary
 09:00:33 - 24-Feb-26
Buy* 31 127.00p SI Trade
 09:00:32 - 24-Feb-26
Buy* 1 127.00p SI Trade
 09:00:32 - 24-Feb-26
Sell* 3,000 124.50p Ordinary
 08:46:08 - 24-Feb-26
Sell* 1,500 124.50p Ordinary
 08:32:07 - 24-Feb-26
Sell* 187 125.299p Ordinary
 08:17:33 - 24-Feb-26
Sell* 6,000 124.226p Ordinary
 08:00:20 - 24-Feb-26
Buy* 33 127.00p Ordinary
 15:25:40 - 23-Feb-26
Buy* 2 127.00p SI Trade
 15:25:40 - 23-Feb-26
Sell* 6 124.00p SI Trade
 15:25:40 - 23-Feb-26
Buy* 32 127.00p SI Trade
 15:25:40 - 23-Feb-26
Unknown* 0 127.00p SI Trade
 15:25:40 - 23-Feb-26
Buy* 1 127.00p SI Trade
 15:25:40 - 23-Feb-26
Sell* 992 125.00p Uncrossing Trade
 14:00:29 - 23-Feb-26
Sell* 204 124.00p Ordinary
 13:51:52 - 23-Feb-26
Sell* 5,000 124.235p Ordinary
 09:13:58 - 23-Feb-26
Sell* 1,818 124.25p Ordinary
 09:12:30 - 23-Feb-26
Sell* 597 125.45p Ordinary
 09:10:43 - 23-Feb-26
Sell* 2,393 124.226p Ordinary
 08:48:46 - 23-Feb-26
Buy* 4,000 125.60p Ordinary
 08:37:06 - 23-Feb-26
Buy* 32 127.00p Ordinary
 08:03:09 - 23-Feb-26
Unknown* 0 127.00p SI Trade
 16:35:04 - 20-Feb-26
Buy* 31 127.00p SI Trade
 16:35:04 - 20-Feb-26
Unknown* 0 127.00p SI Trade
 16:35:04 - 20-Feb-26
Buy* 1,108 126.00p Suspected BUY Trade
 16:35:04 - 20-Feb-26
Sell* 10,021 124.26p Ordinary
 14:57:44 - 20-Feb-26
Unknown* -10,026 124.26p Ordinary
Correction
 14:57:44 - 20-Feb-26
Sell* 10,026 124.26p Ordinary
 14:57:44 - 20-Feb-26
Unknown* 24,878 125.60p Ordinary
 14:13:34 - 20-Feb-26
Unknown* 500,000 125.00p Negotiated Trade
 13:53:33 - 20-Feb-26
Unknown* 50,000 125.56p Negotiated Trade
 13:49:12 - 20-Feb-26
Unknown* 50,000 125.50p Negotiated Trade
 13:48:51 - 20-Feb-26
Unknown* -50,000 125.55p Correction
Negotiated Trade
 13:48:51 - 20-Feb-26
Unknown* 50,000 125.55p Negotiated Trade
 13:48:51 - 20-Feb-26
Buy* 913 125.80p Ordinary
 13:48:13 - 20-Feb-26
Sell* 35,000 124.10p Ordinary
 13:24:55 - 20-Feb-26
Sell* 35,000 124.00p Ordinary
 13:24:47 - 20-Feb-26
Unknown* 110,000 124.90p Negotiated Trade
 12:49:46 - 20-Feb-26
Unknown* 908,948 125.00p Negotiated Trade
 12:43:06 - 20-Feb-26
Buy* 1,587 125.70p Ordinary
 11:30:46 - 20-Feb-26
Sell* 4,000 124.20p Ordinary
 11:23:52 - 20-Feb-26
Buy* 32 127.00p Ordinary
 11:08:18 - 20-Feb-26
Buy* 6 127.00p SI Trade
 11:08:17 - 20-Feb-26
Buy* 25 127.00p SI Trade
 11:08:17 - 20-Feb-26
Unknown* 0 127.00p SI Trade
 11:08:17 - 20-Feb-26
Unknown* 22,500 125.633p Ordinary
 10:51:24 - 20-Feb-26
Unknown* -25,000 125.633p Ordinary
Correction
 10:51:24 - 20-Feb-26
Unknown* 25,000 125.633p Ordinary
 10:51:24 - 20-Feb-26
Unknown* 22,500 125.50p Ordinary
 10:50:59 - 20-Feb-26
Sell* 1,000 124.20p Ordinary
 10:32:57 - 20-Feb-26
Sell* 4,429 124.20p Ordinary
 09:52:13 - 20-Feb-26
Sell* 35,000 124.09p Ordinary
 09:51:57 - 20-Feb-26
Sell* 35,000 124.00p Ordinary
 09:51:43 - 20-Feb-26
Sell* 2,500 124.06p Ordinary
 15:57:05 - 19-Feb-26
Sell* 604 124.20p Ordinary
 15:29:44 - 19-Feb-26
Buy* 787 126.00p Ordinary
 15:07:50 - 19-Feb-26
Sell* 1,226 124.20p Ordinary
 14:59:50 - 19-Feb-26
Buy* 32 127.00p Ordinary
 14:22:36 - 19-Feb-26
Buy* 8 127.00p SI Trade
 14:22:36 - 19-Feb-26
Sell* 2,500 124.20p Ordinary
 10:02:00 - 19-Feb-26
Sell* 2,500 124.20p Ordinary
 08:52:37 - 19-Feb-26
Unknown* 27,500 124.00p Ordinary
 16:34:20 - 18-Feb-26
Sell* 1,500 124.066p Ordinary
 15:50:40 - 18-Feb-26
Unknown* 0 127.00p SI Trade
 15:40:44 - 18-Feb-26
Unknown* 250,000 125.00p Negotiated Trade
 15:36:48 - 18-Feb-26
Unknown* 241,776 125.00p Negotiated Trade
 15:33:37 - 18-Feb-26
Sell* 3,000 124.00p Ordinary
 13:10:41 - 18-Feb-26
Unknown* 0 124.00p SI Trade
 13:07:43 - 18-Feb-26
Unknown* 0 127.00p SI Trade
 13:07:43 - 18-Feb-26
Sell* 4,596 125.00p Ordinary
 11:57:22 - 18-Feb-26
Sell* 1,445 125.00p Ordinary
 11:56:30 - 18-Feb-26
Sell* 2,033 125.00p Ordinary
 10:05:52 - 18-Feb-26
Unknown* 5,097 126.00p Ordinary
 08:11:31 - 18-Feb-26
Unknown* 500,000 125.00p Negotiated Trade
 15:38:22 - 17-Feb-26
Unknown* 0 125.00p SI Trade
 15:33:18 - 17-Feb-26
Buy* 1 127.00p SI Trade
 15:33:18 - 17-Feb-26
Unknown* 0 127.00p SI Trade
 15:33:18 - 17-Feb-26
Unknown* 0 127.00p SI Trade
 15:33:18 - 17-Feb-26
Sell* 3,000 125.06p Ordinary
 15:32:58 - 17-Feb-26
Sell* 3,000 125.06p Ordinary
 15:32:56 - 17-Feb-26
Sell* 3,000 125.06p Ordinary
 15:32:55 - 17-Feb-26
Sell* 77 125.00p Ordinary
 15:31:32 - 17-Feb-26
Sell* 1,600 126.05p Ordinary
 14:43:18 - 17-Feb-26
Unknown* 50,000 125.00p Negotiated Trade
 11:58:53 - 17-Feb-26
Unknown* 193,425 125.00p Negotiated Trade
 10:43:13 - 17-Feb-26
Sell* 1,445 126.10p Ordinary
 08:36:44 - 17-Feb-26
Sell* 1,000 125.00p Ordinary
 08:27:26 - 17-Feb-26
Sell* 13,000 125.25p Ordinary
 08:21:27 - 17-Feb-26
Sell* 13,000 125.00p Ordinary
 08:21:13 - 17-Feb-26
Sell* 720 125.00p Ordinary
 16:21:29 - 16-Feb-26
Sell* 3,208 125.00p Ordinary
 14:53:00 - 16-Feb-26
Sell* 3,206 125.066p Ordinary
 14:51:17 - 16-Feb-26
Sell* 16,636 126.145p Ordinary
 13:07:21 - 16-Feb-26
Unknown* 23,771 126.145p Ordinary
 13:06:31 - 16-Feb-26
Sell* 3,954 126.145p Ordinary
 12:41:14 - 16-Feb-26
Sell* 700 125.02p Ordinary
 12:02:15 - 16-Feb-26
Sell* 4,033 126.145p Ordinary
 11:16:29 - 16-Feb-26
Sell* 7,917 126.145p Ordinary
 11:08:11 - 16-Feb-26
Unknown* 25,000 125.00p Ordinary
 10:59:21 - 16-Feb-26
Sell* 3,957 126.05p Ordinary
 10:09:45 - 16-Feb-26
Sell* 12,124 126.145p Ordinary
 09:10:53 - 16-Feb-26
Unknown* 0 128.00p SI Trade
 08:04:28 - 16-Feb-26
Buy* 7 128.00p SI Trade
 08:04:28 - 16-Feb-26
Unknown* 0 125.00p SI Trade
 08:04:28 - 16-Feb-26
Sell* 7 125.00p SI Trade
 08:04:28 - 16-Feb-26
Buy* 2 128.00p SI Trade
 08:04:28 - 16-Feb-26
Sell* 3,500 126.00p Uncrossing Trade
 16:35:22 - 13-Feb-26
Sell* 7,917 126.145p Ordinary
 16:29:31 - 13-Feb-26
Sell* 7,917 126.145p Ordinary
 16:28:38 - 13-Feb-26
Buy* 70 128.00p Ordinary
 16:03:18 - 13-Feb-26
Buy* 1 128.00p SI Trade
 15:46:30 - 13-Feb-26
Sell* 1 125.00p SI Trade
 15:46:30 - 13-Feb-26
Sell* 11 125.00p SI Trade
 15:46:30 - 13-Feb-26
Buy* 14 128.00p SI Trade
 15:46:30 - 13-Feb-26
Unknown* 0 128.00p SI Trade
 15:46:30 - 13-Feb-26
Sell* 7,917 126.145p Ordinary
 15:37:56 - 13-Feb-26
Sell* 12,000 125.00p Ordinary
 15:25:51 - 13-Feb-26
Sell* 5,000 125.00p Ordinary
 14:43:02 - 13-Feb-26
Unknown* 74,000 125.00p Negotiated Trade
 14:43:01 - 13-Feb-26
Unknown* 40,635 125.00p Negotiated Trade
 14:41:26 - 13-Feb-26
Sell* 1,765 125.18p Ordinary
 14:32:28 - 13-Feb-26
Sell* 7,914 126.20p Ordinary
 14:24:26 - 13-Feb-26
Unknown* 50,000 125.00p Negotiated Trade
 13:47:29 - 13-Feb-26
FTSE 100 Latest
Value10,755.03
Change-155.52