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!

Goldman Sachs P (AAAU.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 5 $42.45 Ordinary
 16:55:28 - 12-Dec-25
Buy* 1 $42.47 Ordinary
 16:41:43 - 12-Dec-25
Buy* 1 $42.47 Ordinary
 16:41:43 - 12-Dec-25
Unknown* 2 $42.47 Ordinary
 16:41:43 - 12-Dec-25
Sell* 100 $42.43 Automatic Execution
 15:52:00 - 12-Dec-25
Sell* 300 $42.43 Automatic Execution
 15:51:27 - 12-Dec-25
Sell* 100 $42.43 Automatic Execution
 15:51:08 - 12-Dec-25
Sell* 2,200 $42.44 Automatic Execution
 15:50:52 - 12-Dec-25
Unknown* 22 $42.44 Automatic Execution
 15:50:39 - 12-Dec-25
Sell* 10 $42.45 Automatic Execution
 15:50:16 - 12-Dec-25
Sell* 495 $42.45 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 24 $42.46 Automatic Execution
 15:47:50 - 12-Dec-25
Sell* 27 $42.46 Automatic Execution
 15:47:50 - 12-Dec-25
Buy* 100 $42.46 Automatic Execution
 15:47:21 - 12-Dec-25
Unknown* 202 $42.445 Automatic Execution
 15:46:49 - 12-Dec-25
Buy* 100 $42.45 Automatic Execution
 15:46:47 - 12-Dec-25
Sell* 400 $42.45 Automatic Execution
 15:46:34 - 12-Dec-25
Sell* 400 $42.45 Automatic Execution
 15:46:34 - 12-Dec-25
Unknown* 100 $42.44 Automatic Execution
 15:46:12 - 12-Dec-25
Sell* 2,200 $42.44 Automatic Execution
 15:46:12 - 12-Dec-25
Sell* 600 $42.44 Automatic Execution
 15:46:12 - 12-Dec-25
Sell* 4,400 $42.44 Automatic Execution
 15:46:12 - 12-Dec-25
Sell* 85 $42.42 Automatic Execution
 15:45:47 - 12-Dec-25
Unknown* 200 $42.425 Automatic Execution
 15:45:43 - 12-Dec-25
Unknown* 100 $42.41 Automatic Execution
 15:45:35 - 12-Dec-25
Sell* 400 $42.41 Automatic Execution
 15:45:35 - 12-Dec-25
Sell* 2,500 $42.41 Automatic Execution
 15:45:35 - 12-Dec-25
Sell* 321 $42.42 Automatic Execution
 15:45:35 - 12-Dec-25
Sell* 79 $42.42 Automatic Execution
 15:45:35 - 12-Dec-25
Sell* 400 $42.42 Automatic Execution
 15:45:35 - 12-Dec-25
Unknown* 250 $42.39 Automatic Execution
 15:27:32 - 12-Dec-25
Sell* 2,100 $42.36 Automatic Execution
 15:27:03 - 12-Dec-25
Buy* 506 $42.365 Automatic Execution
 15:26:38 - 12-Dec-25
Buy* 100 $42.38 Automatic Execution
 15:26:13 - 12-Dec-25
Sell* 100 $42.42 Automatic Execution
 15:25:17 - 12-Dec-25
Unknown* 31 $42.415 Automatic Execution
 15:23:57 - 12-Dec-25
Unknown* 2 $42.42 Automatic Execution
 15:23:33 - 12-Dec-25
Sell* 1,800 $42.42 Automatic Execution
 15:18:50 - 12-Dec-25
Unknown* 77 $42.435 Automatic Execution
 15:16:27 - 12-Dec-25
Unknown* 27 $42.44 Automatic Execution
 15:16:19 - 12-Dec-25
Buy* 354 $42.41 Automatic Execution
 14:55:22 - 12-Dec-25
Buy* 151 $42.41 Automatic Execution
 14:54:00 - 12-Dec-25
Buy* 861 $42.41 Automatic Execution
 14:51:24 - 12-Dec-25
Sell* 44 $42.41 Automatic Execution
 14:51:21 - 12-Dec-25
Buy* 324 $42.41 Automatic Execution
 14:51:15 - 12-Dec-25
Sell* 1,500 $42.41 Automatic Execution
 14:47:58 - 12-Dec-25
Sell* 1,100 $42.41 Automatic Execution
 14:47:58 - 12-Dec-25
Unknown* 300 $42.40 Automatic Execution
 14:22:48 - 12-Dec-25
Unknown* 300 $42.40 Automatic Execution
 14:22:48 - 12-Dec-25
Buy* 176 $42.42 Automatic Execution
 14:21:24 - 12-Dec-25
Buy* 200 $42.42 Automatic Execution
 14:21:24 - 12-Dec-25
Buy* 2,400 $42.42 Automatic Execution
 14:21:24 - 12-Dec-25
Buy* 100 $42.42 Automatic Execution
 14:21:16 - 12-Dec-25
Unknown* 34 $42.40 Automatic Execution
 14:19:14 - 12-Dec-25
Sell* 2,288 $42.40 Automatic Execution
 14:19:14 - 12-Dec-25
Unknown* 100 $42.39 Automatic Execution
 14:18:32 - 12-Dec-25
Unknown* 6 $42.39 Automatic Execution
 14:17:03 - 12-Dec-25
Buy* 85 $42.40 Automatic Execution
 14:16:41 - 12-Dec-25
Buy* 6 $42.40 Automatic Execution
 14:16:41 - 12-Dec-25
Sell* 29 $42.40 Automatic Execution
 14:16:17 - 12-Dec-25
Buy* 73 $42.38 Automatic Execution
 13:56:22 - 12-Dec-25
Buy* 151 $42.39 Automatic Execution
 13:54:10 - 12-Dec-25
Buy* 10 $42.37 Automatic Execution
 13:49:21 - 12-Dec-25
Sell* 100 $42.37 Automatic Execution
 13:49:11 - 12-Dec-25
Buy* 100 $42.36 Automatic Execution
 13:48:23 - 12-Dec-25
Unknown* 72 $42.35 Automatic Execution
 13:48:07 - 12-Dec-25
Unknown* 480 $42.36 Automatic Execution
 13:47:49 - 12-Dec-25
Buy* 33 $42.37 Automatic Execution
 13:46:41 - 12-Dec-25
Sell* 100 $42.37 Automatic Execution
 13:46:34 - 12-Dec-25
Unknown* 34 $42.38 Automatic Execution
 13:46:26 - 12-Dec-25
Unknown* 300 $42.38 Automatic Execution
 13:46:26 - 12-Dec-25
Unknown* 300 $42.38 Automatic Execution
 13:46:26 - 12-Dec-25
Unknown* 100 $42.405 Automatic Execution
 13:25:00 - 12-Dec-25
Buy* 280 $42.40 Automatic Execution
 13:24:58 - 12-Dec-25
Sell* 100 $42.40 Automatic Execution
 13:24:05 - 12-Dec-25
Sell* 26 $42.40 Automatic Execution
 13:23:39 - 12-Dec-25
Sell* 1,900 $42.40 Automatic Execution
 13:23:39 - 12-Dec-25
Unknown* 1 $42.40 Automatic Execution
 13:23:33 - 12-Dec-25
Unknown* 100 $42.42 Automatic Execution
 13:22:17 - 12-Dec-25
Sell* 800 $42.42 Automatic Execution
 13:22:03 - 12-Dec-25
Unknown* 1 $42.43 Automatic Execution
 13:21:55 - 12-Dec-25
Buy* 531 $42.44 Automatic Execution
 13:20:51 - 12-Dec-25
Unknown* 39 $42.44 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 479 $42.45 Automatic Execution
 13:18:00 - 12-Dec-25
Sell* 100 $42.46 Automatic Execution
 13:16:13 - 12-Dec-25
Buy* 100 $42.46 Automatic Execution
 13:16:08 - 12-Dec-25
Buy* 100 $42.40 Automatic Execution
 12:54:58 - 12-Dec-25
Sell* 34 $42.41 Automatic Execution
 12:54:26 - 12-Dec-25
Buy* 479 $42.40 Automatic Execution
 12:53:00 - 12-Dec-25
Unknown* 100 $42.40 Automatic Execution
 12:51:22 - 12-Dec-25
Buy* 455 $42.39 Automatic Execution
 12:50:43 - 12-Dec-25
Unknown* 700 $42.38 Automatic Execution
 12:47:52 - 12-Dec-25
Unknown* 27 $42.38 Automatic Execution
 12:47:27 - 12-Dec-25
Sell* 1,000 $42.37 Automatic Execution
 12:46:09 - 12-Dec-25
Sell* 500 $42.32 Automatic Execution
 12:24:32 - 12-Dec-25
Sell* 200 $42.33 Automatic Execution
 12:24:13 - 12-Dec-25
Buy* 709 $42.33 Automatic Execution
 12:23:24 - 12-Dec-25
Sell* 1,900 $42.33 Automatic Execution
 12:23:16 - 12-Dec-25
Buy* 100 $42.34 Automatic Execution
 12:22:40 - 12-Dec-25
Sell* 1,900 $42.28 Automatic Execution
 12:21:09 - 12-Dec-25
Unknown* 100 $42.28 Automatic Execution
 12:21:08 - 12-Dec-25
Sell* 300 $42.27 Automatic Execution
 12:20:36 - 12-Dec-25
Sell* 31 $42.27 Automatic Execution
 12:20:36 - 12-Dec-25
Buy* 754 $42.26 Automatic Execution
 12:20:28 - 12-Dec-25
Buy* 146 $42.26 Automatic Execution
 12:20:23 - 12-Dec-25
Buy* 100 $42.26 Automatic Execution
 12:20:23 - 12-Dec-25
Buy* 500 $42.26 Automatic Execution
 12:19:31 - 12-Dec-25
Buy* 1,070 $42.255 Automatic Execution
 12:19:07 - 12-Dec-25
Buy* 1,070 $42.255 Automatic Execution
 12:19:07 - 12-Dec-25
Buy* 200 $42.24 Automatic Execution
 12:17:56 - 12-Dec-25
Buy* 900 $42.21 Automatic Execution
 12:15:59 - 12-Dec-25
Sell* 100 $42.19 Automatic Execution
 11:51:53 - 12-Dec-25
Unknown* 50 $42.195 Automatic Execution
 11:51:47 - 12-Dec-25
Buy* 100 $42.19 Automatic Execution
 11:51:39 - 12-Dec-25
Sell* 1,900 $42.18 Automatic Execution
 11:51:26 - 12-Dec-25
Sell* 480 $42.18 Automatic Execution
 11:51:25 - 12-Dec-25
Sell* 1,900 $42.18 Automatic Execution
 11:51:23 - 12-Dec-25
Sell* 1,900 $42.18 Automatic Execution
 11:51:22 - 12-Dec-25
Unknown* 1,900 $42.18 Automatic Execution
 11:51:12 - 12-Dec-25
Unknown* 1,040 $42.175 Automatic Execution
 11:51:05 - 12-Dec-25
Sell* 1,900 $42.19 Automatic Execution
 11:51:02 - 12-Dec-25
Sell* 1,800 $42.19 Automatic Execution
 11:51:02 - 12-Dec-25
Sell* 20 $42.23 Automatic Execution
 11:48:49 - 12-Dec-25
Unknown* 480 $42.215 Automatic Execution
 11:48:30 - 12-Dec-25
Buy* 20 $42.21 Automatic Execution
 11:48:28 - 12-Dec-25
Unknown* 2,200 $42.17 Automatic Execution
 11:47:07 - 12-Dec-25
Buy* 151 $42.18 Automatic Execution
 11:46:45 - 12-Dec-25
Sell* 100 $42.19 Automatic Execution
 11:46:33 - 12-Dec-25
Sell* 151 $42.17 Automatic Execution
 11:22:00 - 12-Dec-25
Unknown* 52 $42.165 Automatic Execution
 11:21:48 - 12-Dec-25
Sell* 478 $42.17 Automatic Execution
 11:21:48 - 12-Dec-25
Sell* 1,199 $42.17 Automatic Execution
 11:21:48 - 12-Dec-25
Sell* 1 $42.17 Automatic Execution
 11:21:48 - 12-Dec-25
Sell* 1,200 $42.17 Automatic Execution
 11:21:48 - 12-Dec-25
Unknown* 1 $42.18 Automatic Execution
 11:21:47 - 12-Dec-25
Buy* 100 $42.27 Automatic Execution
 11:20:33 - 12-Dec-25
Buy* 300 $42.28 Automatic Execution
 11:20:33 - 12-Dec-25
Sell* 100 $42.26 Automatic Execution
 11:19:04 - 12-Dec-25
Sell* 381 $42.27 Automatic Execution
 11:18:51 - 12-Dec-25
Sell* 100 $42.275 Automatic Execution
 11:18:49 - 12-Dec-25
Buy* 78 $42.30 Automatic Execution
 11:18:40 - 12-Dec-25
Sell* 100 $42.275 Automatic Execution
 11:17:48 - 12-Dec-25
Unknown* 300 $42.32 Automatic Execution
 11:17:23 - 12-Dec-25
Sell* 97 $42.32 Automatic Execution
 11:15:50 - 12-Dec-25
Buy* 310 $42.31 Automatic Execution
 11:15:31 - 12-Dec-25
Sell* 300 $42.30 Automatic Execution
 11:15:25 - 12-Dec-25
Sell* 151 $42.56 Automatic Execution
 10:52:04 - 12-Dec-25
Buy* 1,400 $42.56 Automatic Execution
 10:51:35 - 12-Dec-25
Unknown* 821 $42.54 Automatic Execution
 10:51:24 - 12-Dec-25
Buy* 400 $42.54 Automatic Execution
 10:51:23 - 12-Dec-25
Buy* 479 $42.54 Automatic Execution
 10:51:23 - 12-Dec-25
Buy* 101 $42.59 Automatic Execution
 10:50:46 - 12-Dec-25
Buy* 202 $42.59 Automatic Execution
 10:50:46 - 12-Dec-25
Buy* 1,200 $42.60 Automatic Execution
 10:47:12 - 12-Dec-25
Buy* 300 $42.60 Automatic Execution
 10:47:11 - 12-Dec-25
Buy* 400 $42.60 Automatic Execution
 10:47:11 - 12-Dec-25
Buy* 1,500 $42.60 Automatic Execution
 10:47:11 - 12-Dec-25
Buy* 300 $42.61 Automatic Execution
 10:47:10 - 12-Dec-25
Buy* 600 $42.61 Automatic Execution
 10:47:10 - 12-Dec-25
Buy* 1,367 $42.61 Automatic Execution
 10:47:10 - 12-Dec-25
Buy* 2,469 $42.61 Automatic Execution
 10:47:10 - 12-Dec-25
Sell* 1,767 $42.605 Automatic Execution
 10:47:10 - 12-Dec-25
Sell* 500 $42.605 Automatic Execution
 10:47:10 - 12-Dec-25
Buy* 1,264 $42.61 Automatic Execution
 10:47:10 - 12-Dec-25
Buy* 300 $42.61 Automatic Execution
 10:47:10 - 12-Dec-25
Buy* 600 $42.61 Automatic Execution
 10:47:10 - 12-Dec-25
Buy* 968 $42.61 Automatic Execution
 10:47:10 - 12-Dec-25
Sell* 101 $42.605 Automatic Execution
 10:47:10 - 12-Dec-25
Sell* 1,767 $42.605 Automatic Execution
 10:47:10 - 12-Dec-25
Buy* 532 $42.61 Automatic Execution
 10:47:09 - 12-Dec-25
Sell* 1,767 $42.605 Automatic Execution
 10:47:09 - 12-Dec-25
Sell* 101 $42.605 Automatic Execution
 10:47:09 - 12-Dec-25
Sell* 12 $42.64 Automatic Execution
 10:46:30 - 12-Dec-25
Sell* 100 $42.64 Automatic Execution
 10:46:08 - 12-Dec-25
Sell* 2 $42.60 Automatic Execution
 10:22:15 - 12-Dec-25
Sell* 116 $42.60 Automatic Execution
 10:22:15 - 12-Dec-25
Sell* 200 $42.62 Automatic Execution
 10:22:07 - 12-Dec-25
Unknown* 709 $42.67 Automatic Execution
 10:21:27 - 12-Dec-25
Sell* 200 $42.67 Automatic Execution
 10:21:23 - 12-Dec-25
Sell* 1,570 $42.67 Automatic Execution
 10:21:23 - 12-Dec-25
Buy* 1,500 $42.66 Automatic Execution
 10:21:18 - 12-Dec-25
Unknown* 4 $42.65 Automatic Execution
 10:21:16 - 12-Dec-25
Buy* 1,500 $42.66 Automatic Execution
 10:21:10 - 12-Dec-25
Buy* 1,000 $42.66 Automatic Execution
 10:21:10 - 12-Dec-25
Buy* 5,100 $42.65 Automatic Execution
 10:21:09 - 12-Dec-25
Buy* 900 $42.65 Automatic Execution
 10:21:09 - 12-Dec-25
Buy* 3,200 $42.65 Automatic Execution
 10:21:09 - 12-Dec-25
Buy* 1,500 $42.65 Automatic Execution
 10:21:09 - 12-Dec-25
Buy* 1,500 $42.64 Automatic Execution
 10:21:08 - 12-Dec-25
Sell* 200 $42.64 Automatic Execution
 10:21:07 - 12-Dec-25
Unknown* 100 $42.64 Automatic Execution
 10:21:05 - 12-Dec-25
Sell* 2,533 $42.65 Automatic Execution
 10:21:03 - 12-Dec-25
Sell* 900 $42.65 Automatic Execution
 10:21:03 - 12-Dec-25
Buy* 5,100 $42.64 Automatic Execution
 10:21:01 - 12-Dec-25
Buy* 5,100 $42.64 Automatic Execution
 10:21:01 - 12-Dec-25
Sell* 126 $42.68 Automatic Execution
 10:20:48 - 12-Dec-25
Sell* 101 $42.68 Automatic Execution
 10:20:46 - 12-Dec-25
Buy* 70 $42.69 Automatic Execution
 10:20:35 - 12-Dec-25
Unknown* 30 $42.69 Automatic Execution
 10:20:35 - 12-Dec-25
Sell* 101 $42.68 Automatic Execution
 10:20:22 - 12-Dec-25
Sell* 151 $42.68 Automatic Execution
 10:20:22 - 12-Dec-25
Buy* 478 $42.68 Automatic Execution
 10:20:15 - 12-Dec-25
Sell* 200 $42.73 Automatic Execution
 10:19:31 - 12-Dec-25
Unknown* 200 $42.73 Automatic Execution
 10:19:23 - 12-Dec-25
Buy* 800 $42.72 Automatic Execution
 10:19:22 - 12-Dec-25
Sell* 600 $42.70 Automatic Execution
 10:19:06 - 12-Dec-25
Unknown* 1 $42.70 Automatic Execution
 10:19:06 - 12-Dec-25
Unknown* 1 $42.70 Automatic Execution
 10:19:06 - 12-Dec-25
Unknown* 1 $42.70 Automatic Execution
 10:19:06 - 12-Dec-25
Sell* 186 $42.72 Automatic Execution
 10:19:06 - 12-Dec-25
Sell* 311 $42.72 Automatic Execution
 10:19:06 - 12-Dec-25
Sell* 3 $42.72 Automatic Execution
 10:19:06 - 12-Dec-25
Unknown* 1 $42.75 Automatic Execution
 10:18:18 - 12-Dec-25
Buy* 1,200 $42.76 Automatic Execution
 10:18:15 - 12-Dec-25
Sell* 607 $42.75 Automatic Execution
 10:18:04 - 12-Dec-25
Unknown* 3 $42.78 Automatic Execution
 10:18:03 - 12-Dec-25
Unknown* 312 $42.78 Automatic Execution
 10:18:03 - 12-Dec-25
Unknown* 85 $42.78 Automatic Execution
 10:18:03 - 12-Dec-25
Sell* 1,400 $42.78 Automatic Execution
 10:18:03 - 12-Dec-25
Sell* 3 $42.78 Automatic Execution
 10:18:03 - 12-Dec-25
Sell* 1,400 $42.78 Automatic Execution
 10:18:03 - 12-Dec-25
Sell* 1,400 $42.78 Automatic Execution
 10:18:03 - 12-Dec-25
Sell* 200 $42.78 Automatic Execution
 10:18:03 - 12-Dec-25
Buy* 1,200 $42.78 Automatic Execution
 10:17:58 - 12-Dec-25
Unknown* 1,000 $42.80 Automatic Execution
 10:17:52 - 12-Dec-25
Sell* 178 $42.80 Automatic Execution
 10:17:52 - 12-Dec-25
Sell* 100 $42.81 Automatic Execution
 10:17:50 - 12-Dec-25
Sell* 100 $42.81 Automatic Execution
 10:17:24 - 12-Dec-25
Buy* 481 $42.82 Automatic Execution
 10:16:41 - 12-Dec-25
Unknown* 1 $42.81 Automatic Execution
 10:16:33 - 12-Dec-25
Sell* 152 $42.81 Automatic Execution
 10:16:30 - 12-Dec-25
Unknown* 100 $42.87 Automatic Execution
 09:51:34 - 12-Dec-25
Sell* 100 $42.86 Automatic Execution
 09:50:17 - 12-Dec-25
Sell* 122 $42.855 Automatic Execution
 09:49:54 - 12-Dec-25
Sell* 100 $42.86 Automatic Execution
 09:49:21 - 12-Dec-25
Buy* 405 $42.83 Automatic Execution
 09:48:10 - 12-Dec-25
Sell* 1,200 $42.83 Automatic Execution
 09:48:08 - 12-Dec-25
Sell* 121 $42.83 Automatic Execution
 09:48:08 - 12-Dec-25
Sell* 1,500 $42.83 Automatic Execution
 09:48:08 - 12-Dec-25
Unknown* 1 $42.85 Automatic Execution
 09:47:56 - 12-Dec-25
Unknown* 1 $42.85 Automatic Execution
 09:47:56 - 12-Dec-25
Unknown* 1 $42.84 Automatic Execution
 09:47:36 - 12-Dec-25
Unknown* 1 $42.84 Automatic Execution
 09:47:36 - 12-Dec-25
Sell* 5,000 $42.83 Automatic Execution
 09:47:10 - 12-Dec-25
Sell* 2,100 $42.83 Automatic Execution
 09:47:10 - 12-Dec-25
Unknown* 3,500 $42.83 Automatic Execution
 09:47:06 - 12-Dec-25
Buy* 101 $42.83 Automatic Execution
 09:46:52 - 12-Dec-25
Buy* 253 $42.82 Automatic Execution
 09:46:01 - 12-Dec-25
Sell* 10 $42.81 Automatic Execution
 09:32:42 - 12-Dec-25
Buy* 200 $42.82 Automatic Execution
 09:31:59 - 12-Dec-25
Sell* 21 $42.79 Automatic Execution
 09:31:32 - 12-Dec-25
Sell* 379 $42.79 Automatic Execution
 09:31:32 - 12-Dec-25
Unknown* 300 $42.79 Automatic Execution
 09:30:32 - 12-Dec-25
Unknown* 600 $42.79 Automatic Execution
 09:30:32 - 12-Dec-25
Unknown* 700 $42.79 Automatic Execution
 09:30:32 - 12-Dec-25
Unknown* 3 $42.79 Automatic Execution
 09:30:14 - 12-Dec-25
Sell* 100 $42.79 Automatic Execution
 09:30:14 - 12-Dec-25
Unknown* 100 $42.80 Automatic Execution
 09:30:11 - 12-Dec-25
Sell* 10 $42.82 Automatic Execution
 09:30:03 - 12-Dec-25
Buy* 400 $42.845 Automatic Execution
 09:30:00 - 12-Dec-25
Unknown* 100 $42.845 Automatic Execution
 09:30:00 - 12-Dec-25
Unknown* 300 $42.845 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 220 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 48 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 4,400 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 708 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 102 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 5 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1,040 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 27 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 90 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 39 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 337 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 60 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 4 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 8 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 3 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 25 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 41 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 19 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 5 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 3 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 16 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 48 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 102 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 21 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 5 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 3 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 4 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 23 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 5 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 27 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 3 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 6 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 34 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 3 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 7 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 14 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 16 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 17 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 156 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 20 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 59 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 7 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 40 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 426 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 5 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 100 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 4 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 150 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 30 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 16 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 50 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 500 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 5 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 118 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1,035 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 52 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1,000 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 300 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 60 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 25 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 40 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 100 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 125 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 71 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 24 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 416 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 40 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 12 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 6 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 6 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 21 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 6 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 49 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 8 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 2 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 235 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 221 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 500 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 105 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 5 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 13 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 165 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 83 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 10 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 1 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 538 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 11 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 6 $42.85 Automatic Execution
 09:30:00 - 12-Dec-25
Buy* 556 $42.85 Ordinary
 09:29:40 - 12-Dec-25
Buy* 1 $42.87 Ordinary
 09:27:02 - 12-Dec-25
Sell* 16 $42.85 Ordinary
 09:26:03 - 12-Dec-25
Sell* 1 $42.86 Ordinary
 09:08:37 - 12-Dec-25
Sell* 2 $42.83 Ordinary
 08:57:10 - 12-Dec-25
Sell* 1 $42.80 Ordinary
 08:54:25 - 12-Dec-25
Buy* 1 $42.86 Ordinary
 08:42:03 - 12-Dec-25
Sell* 1 $42.85 Ordinary
 08:37:59 - 12-Dec-25
Buy* 2 $42.82 Ordinary
 08:30:15 - 12-Dec-25
Buy* 25 $42.80 Ordinary
 08:28:37 - 12-Dec-25
Sell* 4 $42.79 Ordinary
 08:22:40 - 12-Dec-25
Sell* 4 $42.78 Ordinary
 08:22:30 - 12-Dec-25
Buy* 73 $42.82 Ordinary
 08:18:29 - 12-Dec-25
Buy* 20 $42.80 Ordinary
 08:11:05 - 12-Dec-25
Buy* 24 $42.80 Ordinary
 08:11:05 - 12-Dec-25
Buy* 60 $42.80 Ordinary
 08:11:05 - 12-Dec-25
Sell* 8 $42.79 Ordinary
 08:09:49 - 12-Dec-25
Buy* 1 $42.77 Ordinary
 08:07:55 - 12-Dec-25
Sell* 1 $42.65 Ordinary
 08:00:05 - 12-Dec-25
Sell* 15 $42.70 Ordinary
 07:53:26 - 12-Dec-25
Sell* 1 $42.69 Ordinary
 07:48:59 - 12-Dec-25
Buy* 3 $42.71 Ordinary
 07:48:09 - 12-Dec-25
Buy* 10 $42.72 Ordinary
 07:44:46 - 12-Dec-25
Buy* 20 $42.73 Ordinary
 07:34:27 - 12-Dec-25
Sell* 1 $42.74 Ordinary
 07:32:03 - 12-Dec-25
Sell* 1 $42.74 Ordinary
 07:32:03 - 12-Dec-25
Sell* 6 $42.76 Ordinary
 07:29:48 - 12-Dec-25
Buy* 1 $42.75 Ordinary
 07:28:59 - 12-Dec-25
Sell* 1 $42.76 Ordinary
 07:21:44 - 12-Dec-25
Buy* 1 $42.75 Ordinary
 07:17:14 - 12-Dec-25
Buy* 8 $42.76 Ordinary
 07:16:34 - 12-Dec-25
Sell* 4 $42.77 Ordinary
 07:11:25 - 12-Dec-25
Sell* 1 $42.77 Ordinary
 07:11:25 - 12-Dec-25
Buy* 4,000 $42.81 Ordinary
 07:03:39 - 12-Dec-25
Sell* 10 $42.80 Ordinary
 06:59:53 - 12-Dec-25
Buy* 1 $42.80 Ordinary
 06:47:09 - 12-Dec-25
Sell* 20 $42.75 Ordinary
 06:37:08 - 12-Dec-25
Sell* 5 $42.75 Ordinary
 06:37:08 - 12-Dec-25
Buy* 1 $42.71 Ordinary
 05:59:05 - 12-Dec-25
Sell* 24 $42.71 Ordinary
 05:56:21 - 12-Dec-25
Buy* 5 $42.62 Ordinary
 05:30:39 - 12-Dec-25
Sell* 2 $42.62 Ordinary
 05:29:39 - 12-Dec-25
Sell* 20 $42.62 Ordinary
 05:29:39 - 12-Dec-25
Buy* 19 $42.60 Ordinary
 05:07:48 - 12-Dec-25
Unknown* 1 $42.59 Ordinary
 05:05:40 - 12-Dec-25
Buy* 1 $42.59 Ordinary
 05:03:43 - 12-Dec-25
Buy* 3 $42.57 Ordinary
 04:49:03 - 12-Dec-25
Sell* 45 $42.54 Ordinary
 04:32:24 - 12-Dec-25
Buy* 133 $42.50 Ordinary
 04:00:00 - 12-Dec-25
Buy* 10 $42.50 Ordinary
 04:00:00 - 12-Dec-25
FTSE 100 Latest
Value9,649.03
Change-54.13