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!

Acadian Asset M (AAMI.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 17 $81.83 Automatic Execution
 15:55:59 - 10-Jul-26
Buy* 100 $81.78 Automatic Execution
 15:55:21 - 10-Jul-26
Buy* 100 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 100 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 98 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 53 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 98 $81.76 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 2 $81.76 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 47 $81.75 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 25 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 28 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 72 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 10 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 18 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 47 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 1 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 1 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 40 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 22 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 14 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 47 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 37 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 63 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 37 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 59 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 4 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 87 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 34 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 35 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 61 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 3 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Sell* 100 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 1 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 19 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 40 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Sell* 100 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 60 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 100 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 3 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 100 $81.78 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 97 $81.77 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 3 $81.77 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 100 $81.77 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 100 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 19 $81.73 Automatic Execution
 15:55:19 - 10-Jul-26
Sell* 47 $81.73 Automatic Execution
 15:55:01 - 10-Jul-26
Sell* 40 $81.81 Automatic Execution
 15:55:01 - 10-Jul-26
Sell* 100 $81.81 Automatic Execution
 15:55:01 - 10-Jul-26
Sell* 4 $81.92 Automatic Execution
 15:54:32 - 10-Jul-26
Sell* 6 $81.92 Automatic Execution
 15:53:59 - 10-Jul-26
Sell* 3 $81.92 Automatic Execution
 15:53:11 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 15:52:51 - 10-Jul-26
Sell* 6 $81.92 Automatic Execution
 15:52:45 - 10-Jul-26
Sell* 40 $81.91 Automatic Execution
 15:52:15 - 10-Jul-26
Sell* 6 $81.91 Automatic Execution
 15:52:01 - 10-Jul-26
Sell* 1 $81.81 Automatic Execution
 15:51:39 - 10-Jul-26
Sell* 4 $81.90 Automatic Execution
 15:51:11 - 10-Jul-26
Unknown* 6 $81.91 Automatic Execution
 15:50:38 - 10-Jul-26
Sell* 93 $81.80 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 2 $81.86 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 2 $81.86 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 5 $81.865 Automatic Execution
 15:49:30 - 10-Jul-26
Sell* 5 $81.85 Automatic Execution
 15:48:44 - 10-Jul-26
Sell* 29 $81.81 Automatic Execution
 15:48:00 - 10-Jul-26
Buy* 3 $81.86 Automatic Execution
 15:48:00 - 10-Jul-26
Buy* 5 $81.86 Automatic Execution
 15:48:00 - 10-Jul-26
Buy* 4 $81.86 Automatic Execution
 15:48:00 - 10-Jul-26
Buy* 4 $81.86 Automatic Execution
 15:48:00 - 10-Jul-26
Buy* 4 $81.86 Automatic Execution
 15:48:00 - 10-Jul-26
Buy* 4 $81.86 Automatic Execution
 15:48:00 - 10-Jul-26
Buy* 1 $81.88 Automatic Execution
 15:46:14 - 10-Jul-26
Buy* 2 $81.60 Automatic Execution
 15:32:35 - 10-Jul-26
Buy* 2 $81.59 Automatic Execution
 15:32:24 - 10-Jul-26
Buy* 1 $81.59 Automatic Execution
 15:32:24 - 10-Jul-26
Buy* 15 $81.55 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 25 $81.55 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 5 $81.55 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 25 $81.55 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 2 $81.50 Automatic Execution
 15:32:09 - 10-Jul-26
Buy* 4 $81.555 Automatic Execution
 15:32:04 - 10-Jul-26
Buy* 2 $81.555 Automatic Execution
 15:31:18 - 10-Jul-26
Unknown* 2 $81.535 Automatic Execution
 15:30:48 - 10-Jul-26
Buy* 2 $81.58 Automatic Execution
 15:30:08 - 10-Jul-26
Buy* 2 $81.58 Automatic Execution
 15:30:08 - 10-Jul-26
Buy* 49 $81.58 Automatic Execution
 15:30:08 - 10-Jul-26
Buy* 13 $81.56 Automatic Execution
 15:30:08 - 10-Jul-26
Buy* 6 $81.55 Automatic Execution
 15:30:08 - 10-Jul-26
Buy* 9 $81.54 Automatic Execution
 15:30:08 - 10-Jul-26
Unknown* 10 $81.48 Automatic Execution
 15:29:55 - 10-Jul-26
Sell* 1 $81.46 Automatic Execution
 15:28:46 - 10-Jul-26
Sell* 2 $81.51 Automatic Execution
 15:28:42 - 10-Jul-26
Unknown* 2 $81.53 Automatic Execution
 15:28:42 - 10-Jul-26
Sell* 2 $81.51 Automatic Execution
 15:28:36 - 10-Jul-26
Sell* 100 $81.52 Automatic Execution
 15:28:10 - 10-Jul-26
Sell* 3 $81.585 Automatic Execution
 15:28:03 - 10-Jul-26
Sell* 2 $81.585 Automatic Execution
 15:27:24 - 10-Jul-26
Sell* 2 $81.585 Automatic Execution
 15:26:39 - 10-Jul-26
Buy* 2 $81.58 Automatic Execution
 15:26:00 - 10-Jul-26
Buy* 2 $81.585 Automatic Execution
 15:25:27 - 10-Jul-26
Buy* 1 $81.585 Automatic Execution
 15:24:30 - 10-Jul-26
Buy* 3 $81.58 Automatic Execution
 15:23:56 - 10-Jul-26
Buy* 1 $81.58 Automatic Execution
 15:23:22 - 10-Jul-26
Buy* 2 $81.58 Automatic Execution
 15:22:41 - 10-Jul-26
Buy* 2 $81.605 Automatic Execution
 15:21:55 - 10-Jul-26
Buy* 1 $81.605 Automatic Execution
 15:21:55 - 10-Jul-26
Buy* 2 $81.63 Automatic Execution
 15:20:54 - 10-Jul-26
Buy* 2 $81.665 Automatic Execution
 15:20:00 - 10-Jul-26
Sell* 1 $81.64 Automatic Execution
 15:19:53 - 10-Jul-26
Sell* 1 $81.65 Automatic Execution
 15:19:53 - 10-Jul-26
Sell* 1 $81.65 Automatic Execution
 15:19:53 - 10-Jul-26
Sell* 8 $81.67 Automatic Execution
 15:19:52 - 10-Jul-26
Sell* 1 $81.70 Automatic Execution
 15:19:52 - 10-Jul-26
Sell* 12 $81.67 Automatic Execution
 15:19:52 - 10-Jul-26
Sell* 4 $81.68 Automatic Execution
 15:19:52 - 10-Jul-26
Sell* 2 $81.72 Automatic Execution
 15:19:52 - 10-Jul-26
Buy* 4 $81.72 Automatic Execution
 15:19:52 - 10-Jul-26
Sell* 100 $81.67 Automatic Execution
 15:19:52 - 10-Jul-26
Buy* 1 $81.72 Automatic Execution
 15:18:51 - 10-Jul-26
Buy* 1 $81.72 Automatic Execution
 15:18:51 - 10-Jul-26
Sell* 5 $81.69 Automatic Execution
 15:18:32 - 10-Jul-26
Sell* 1 $81.70 Automatic Execution
 15:18:31 - 10-Jul-26
Sell* 1 $81.765 Automatic Execution
 15:18:05 - 10-Jul-26
Sell* 2 $81.765 Automatic Execution
 15:17:57 - 10-Jul-26
Sell* 2 $81.765 Automatic Execution
 15:17:57 - 10-Jul-26
Sell* 2 $81.765 Automatic Execution
 15:17:57 - 10-Jul-26
Sell* 1 $81.765 Automatic Execution
 15:17:57 - 10-Jul-26
Sell* 1 $81.765 Automatic Execution
 15:17:57 - 10-Jul-26
Sell* 2 $81.765 Automatic Execution
 15:17:57 - 10-Jul-26
Sell* 1 $81.765 Automatic Execution
 15:17:57 - 10-Jul-26
Sell* 1 $81.72 Automatic Execution
 15:17:20 - 10-Jul-26
Buy* 1 $81.83 Automatic Execution
 15:05:59 - 10-Jul-26
Buy* 2 $81.825 Automatic Execution
 15:05:20 - 10-Jul-26
Buy* 1 $81.82 Automatic Execution
 15:04:56 - 10-Jul-26
Buy* 1 $81.795 Automatic Execution
 15:04:35 - 10-Jul-26
Buy* 2 $81.795 Automatic Execution
 15:04:10 - 10-Jul-26
Sell* 14 $81.75 Automatic Execution
 15:03:27 - 10-Jul-26
Sell* 86 $81.75 Automatic Execution
 15:03:27 - 10-Jul-26
Sell* 100 $81.75 Automatic Execution
 15:03:27 - 10-Jul-26
Unknown* 2 $81.78 Automatic Execution
 15:03:27 - 10-Jul-26
Sell* 5 $81.76 Automatic Execution
 15:03:27 - 10-Jul-26
Sell* 4 $81.76 Automatic Execution
 15:03:27 - 10-Jul-26
Sell* 96 $81.76 Automatic Execution
 15:03:27 - 10-Jul-26
Sell* 1 $81.77 Automatic Execution
 15:03:27 - 10-Jul-26
Unknown* 1 $81.82 Automatic Execution
 15:00:42 - 10-Jul-26
Sell* 15 $81.80 Automatic Execution
 15:00:23 - 10-Jul-26
Sell* 30 $81.80 Automatic Execution
 15:00:23 - 10-Jul-26
Sell* 2 $81.75 Automatic Execution
 14:59:56 - 10-Jul-26
Unknown* 1 $81.81 Automatic Execution
 14:59:33 - 10-Jul-26
Buy* 2 $81.855 Automatic Execution
 14:58:57 - 10-Jul-26
Sell* 100 $81.82 Automatic Execution
 14:58:01 - 10-Jul-26
Sell* 1 $81.82 Automatic Execution
 14:58:01 - 10-Jul-26
Sell* 100 $81.82 Automatic Execution
 14:58:01 - 10-Jul-26
Sell* 2 $81.88 Automatic Execution
 14:57:53 - 10-Jul-26
Sell* 1 $81.88 Automatic Execution
 14:57:24 - 10-Jul-26
Sell* 1 $81.88 Automatic Execution
 14:57:19 - 10-Jul-26
Buy* 1 $81.89 Automatic Execution
 14:56:53 - 10-Jul-26
Buy* 2 $81.89 Automatic Execution
 14:56:53 - 10-Jul-26
Buy* 1 $81.89 Automatic Execution
 14:56:53 - 10-Jul-26
Sell* 40 $81.84 Automatic Execution
 14:55:37 - 10-Jul-26
Unknown* 2 $81.88 Automatic Execution
 14:54:43 - 10-Jul-26
Buy* 1 $81.885 Automatic Execution
 14:54:33 - 10-Jul-26
Buy* 2 $81.885 Automatic Execution
 14:54:33 - 10-Jul-26
Unknown* 2 $81.88 Automatic Execution
 14:52:33 - 10-Jul-26
Unknown* 1 $81.88 Automatic Execution
 14:52:00 - 10-Jul-26
Buy* 2 $81.885 Automatic Execution
 14:51:16 - 10-Jul-26
Buy* 2 $81.83 Automatic Execution
 14:51:16 - 10-Jul-26
Buy* 2 $81.82 Automatic Execution
 14:51:16 - 10-Jul-26
Sell* 1 $81.74 Automatic Execution
 14:51:10 - 10-Jul-26
Unknown* 1 $81.77 Automatic Execution
 14:50:46 - 10-Jul-26
Unknown* 2 $81.77 Automatic Execution
 14:50:46 - 10-Jul-26
Unknown* 1 $81.77 Automatic Execution
 14:50:28 - 10-Jul-26
Buy* 2 $81.765 Automatic Execution
 14:49:40 - 10-Jul-26
Sell* 32 $81.73 Automatic Execution
 14:49:31 - 10-Jul-26
Sell* 1 $81.73 Automatic Execution
 14:49:03 - 10-Jul-26
Unknown* 1 $81.77 Automatic Execution
 14:48:42 - 10-Jul-26
Unknown* 2 $81.77 Automatic Execution
 14:48:28 - 10-Jul-26
Unknown* 2 $81.77 Automatic Execution
 14:48:28 - 10-Jul-26
Unknown* 1 $81.77 Automatic Execution
 14:48:23 - 10-Jul-26
Sell* 1 $81.73 Automatic Execution
 14:46:58 - 10-Jul-26
Sell* 1 $81.72 Automatic Execution
 14:46:18 - 10-Jul-26
Unknown* 2 $81.77 Automatic Execution
 14:46:03 - 10-Jul-26
Sell* 40 $81.72 Automatic Execution
 14:46:01 - 10-Jul-26
Sell* 1 $81.72 Automatic Execution
 14:45:38 - 10-Jul-26
Sell* 100 $81.80 Automatic Execution
 14:35:10 - 10-Jul-26
Sell* 4 $81.80 Automatic Execution
 14:35:10 - 10-Jul-26
Sell* 100 $81.80 Automatic Execution
 14:35:10 - 10-Jul-26
Unknown* 1 $81.875 Automatic Execution
 14:34:53 - 10-Jul-26
Unknown* 2 $81.875 Automatic Execution
 14:34:16 - 10-Jul-26
Unknown* 1 $81.88 Automatic Execution
 14:33:27 - 10-Jul-26
Sell* 40 $81.81 Automatic Execution
 14:32:49 - 10-Jul-26
Unknown* 1 $81.88 Automatic Execution
 14:32:39 - 10-Jul-26
Unknown* 2 $81.88 Automatic Execution
 14:32:26 - 10-Jul-26
Unknown* 2 $81.88 Automatic Execution
 14:32:26 - 10-Jul-26
Unknown* 1 $81.88 Automatic Execution
 14:32:26 - 10-Jul-26
Unknown* 1 $81.88 Automatic Execution
 14:32:26 - 10-Jul-26
Unknown* 1 $81.88 Automatic Execution
 14:32:26 - 10-Jul-26
Sell* 40 $81.82 Automatic Execution
 14:31:45 - 10-Jul-26
Buy* 8 $81.91 Automatic Execution
 14:30:58 - 10-Jul-26
Buy* 8 $81.91 Automatic Execution
 14:30:58 - 10-Jul-26
Sell* 2 $81.80 Automatic Execution
 14:29:16 - 10-Jul-26
Sell* 1 $81.80 Automatic Execution
 14:28:31 - 10-Jul-26
Unknown* 1 $81.805 Automatic Execution
 14:27:36 - 10-Jul-26
Unknown* 1 $81.805 Automatic Execution
 14:27:36 - 10-Jul-26
Unknown* 2 $81.805 Automatic Execution
 14:27:36 - 10-Jul-26
Sell* 16 $81.76 Automatic Execution
 14:25:35 - 10-Jul-26
Sell* 6 $81.77 Automatic Execution
 14:25:35 - 10-Jul-26
Sell* 25 $81.85 Automatic Execution
 14:25:20 - 10-Jul-26
Sell* 25 $81.85 Automatic Execution
 14:25:20 - 10-Jul-26
Sell* 1 $81.855 Automatic Execution
 14:25:14 - 10-Jul-26
Sell* 1 $81.855 Automatic Execution
 14:23:58 - 10-Jul-26
Sell* 2 $81.855 Automatic Execution
 14:23:58 - 10-Jul-26
Sell* 1 $81.87 Automatic Execution
 14:23:11 - 10-Jul-26
Sell* 10 $81.87 Automatic Execution
 14:23:11 - 10-Jul-26
Sell* 1 $81.875 Automatic Execution
 14:22:14 - 10-Jul-26
Sell* 2 $81.875 Automatic Execution
 14:21:37 - 10-Jul-26
Sell* 1 $81.875 Automatic Execution
 14:20:39 - 10-Jul-26
Sell* 9 $81.87 Automatic Execution
 14:20:22 - 10-Jul-26
Sell* 1 $81.875 Automatic Execution
 14:20:15 - 10-Jul-26
Sell* 1 $81.87 Automatic Execution
 14:19:26 - 10-Jul-26
Sell* 1 $81.87 Automatic Execution
 14:18:38 - 10-Jul-26
Buy* 1 $81.92 Automatic Execution
 14:17:52 - 10-Jul-26
Buy* 1 $81.95 Automatic Execution
 14:17:18 - 10-Jul-26
Sell* 1 $81.89 Automatic Execution
 14:17:18 - 10-Jul-26
Sell* 1 $81.90 Automatic Execution
 14:17:18 - 10-Jul-26
Sell* 1 $81.945 Automatic Execution
 14:16:42 - 10-Jul-26
Sell* 1 $81.90 Automatic Execution
 14:16:33 - 10-Jul-26
Sell* 2 $81.95 Automatic Execution
 14:16:26 - 10-Jul-26
Sell* 1 $81.95 Automatic Execution
 14:16:04 - 10-Jul-26
Sell* 2 $82.00 Automatic Execution
 14:16:03 - 10-Jul-26
Sell* 1 $82.03 Automatic Execution
 14:16:03 - 10-Jul-26
Sell* 40 $82.05 Automatic Execution
 14:16:03 - 10-Jul-26
Sell* 100 $82.05 Automatic Execution
 14:16:03 - 10-Jul-26
Sell* 1 $82.06 Automatic Execution
 14:16:03 - 10-Jul-26
Sell* 1 $82.10 Automatic Execution
 14:16:00 - 10-Jul-26
Sell* 100 $82.09 Automatic Execution
 14:16:00 - 10-Jul-26
Sell* 1 $82.09 Automatic Execution
 14:16:00 - 10-Jul-26
Unknown* 2 $82.14 Automatic Execution
 14:15:50 - 10-Jul-26
Sell* 2 $82.07 Automatic Execution
 14:05:19 - 10-Jul-26
Sell* 1 $82.08 Automatic Execution
 14:05:12 - 10-Jul-26
Sell* 1 $82.04 Automatic Execution
 14:04:02 - 10-Jul-26
Unknown* 1 $82.10 Automatic Execution
 14:04:00 - 10-Jul-26
Unknown* 2 $82.10 Automatic Execution
 14:04:00 - 10-Jul-26
Buy* 1 $82.115 Automatic Execution
 14:02:47 - 10-Jul-26
Sell* 6 $82.09 Automatic Execution
 14:02:47 - 10-Jul-26
Sell* 3 $82.09 Automatic Execution
 14:02:47 - 10-Jul-26
Sell* 3 $82.09 Automatic Execution
 14:02:47 - 10-Jul-26
Sell* 1 $82.10 Automatic Execution
 14:02:47 - 10-Jul-26
Sell* 10 $82.12 Automatic Execution
 14:02:25 - 10-Jul-26
Sell* 94 $82.13 Automatic Execution
 14:02:25 - 10-Jul-26
Sell* 4 $82.13 Automatic Execution
 14:02:25 - 10-Jul-26
Sell* 100 $82.13 Automatic Execution
 14:02:25 - 10-Jul-26
Sell* 2 $82.19 Automatic Execution
 14:02:02 - 10-Jul-26
Sell* 1 $82.19 Automatic Execution
 14:01:44 - 10-Jul-26
Sell* 2 $82.19 Automatic Execution
 14:01:44 - 10-Jul-26
Sell* 3 $82.14 Automatic Execution
 14:00:52 - 10-Jul-26
Sell* 2 $82.13 Automatic Execution
 14:00:34 - 10-Jul-26
Sell* 1 $82.19 Automatic Execution
 14:00:09 - 10-Jul-26
Sell* 1 $82.19 Automatic Execution
 13:59:28 - 10-Jul-26
Sell* 1 $82.15 Automatic Execution
 13:59:13 - 10-Jul-26
Sell* 1 $82.15 Automatic Execution
 13:59:13 - 10-Jul-26
Sell* 2 $82.235 Automatic Execution
 13:58:06 - 10-Jul-26
Sell* 1 $82.25 Automatic Execution
 13:56:54 - 10-Jul-26
Sell* 1 $82.25 Automatic Execution
 13:56:54 - 10-Jul-26
Sell* 1 $82.25 Automatic Execution
 13:56:54 - 10-Jul-26
Sell* 40 $82.19 Automatic Execution
 13:56:46 - 10-Jul-26
Sell* 1 $82.17 Automatic Execution
 13:54:59 - 10-Jul-26
Sell* 100 $82.17 Automatic Execution
 13:54:54 - 10-Jul-26
Sell* 1 $82.23 Automatic Execution
 13:54:37 - 10-Jul-26
Sell* 2 $82.23 Automatic Execution
 13:54:04 - 10-Jul-26
Sell* 1 $82.22 Automatic Execution
 13:54:02 - 10-Jul-26
Buy* 1 $82.26 Automatic Execution
 13:53:17 - 10-Jul-26
Buy* 1 $82.305 Automatic Execution
 13:52:12 - 10-Jul-26
Sell* 29 $82.28 Automatic Execution
 13:50:52 - 10-Jul-26
Sell* 100 $82.28 Automatic Execution
 13:50:52 - 10-Jul-26
Sell* 100 $82.28 Automatic Execution
 13:50:52 - 10-Jul-26
Sell* 71 $82.28 Automatic Execution
 13:50:52 - 10-Jul-26
Sell* 36 $82.29 Automatic Execution
 13:50:52 - 10-Jul-26
Sell* 64 $82.29 Automatic Execution
 13:50:52 - 10-Jul-26
Unknown* 2 $82.36 Automatic Execution
 13:50:50 - 10-Jul-26
Sell* 1 $82.35 Automatic Execution
 13:49:56 - 10-Jul-26
Sell* 1 $82.365 Automatic Execution
 13:49:30 - 10-Jul-26
Sell* 1 $82.365 Automatic Execution
 13:49:00 - 10-Jul-26
Sell* 1 $82.365 Automatic Execution
 13:49:00 - 10-Jul-26
Sell* 1 $82.365 Automatic Execution
 13:49:00 - 10-Jul-26
Sell* 1 $82.38 Automatic Execution
 13:46:38 - 10-Jul-26
Sell* 1 $82.38 Automatic Execution
 13:46:12 - 10-Jul-26
Sell* 1 $82.385 Automatic Execution
 13:45:33 - 10-Jul-26
Sell* 1 $82.385 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 160 $82.35 Automatic Execution
 13:45:33 - 10-Jul-26
Sell* 50 $82.24 Automatic Execution
 13:45:33 - 10-Jul-26
Sell* 25 $82.24 Automatic Execution
 13:45:33 - 10-Jul-26
Sell* 25 $82.24 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 1 $82.26 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 21 $82.24 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $82.24 Automatic Execution
 13:45:33 - 10-Jul-26
Unknown* 1 $82.11 Automatic Execution
 13:34:08 - 10-Jul-26
Buy* 1 $82.11 Automatic Execution
 13:33:41 - 10-Jul-26
Buy* 1 $82.11 Automatic Execution
 13:33:41 - 10-Jul-26
Buy* 1 $82.11 Automatic Execution
 13:33:41 - 10-Jul-26
Buy* 1 $82.11 Automatic Execution
 13:33:41 - 10-Jul-26
Buy* 1 $82.11 Automatic Execution
 13:33:41 - 10-Jul-26
Buy* 27 $82.01 Automatic Execution
 13:30:13 - 10-Jul-26
Buy* 2 $82.01 Automatic Execution
 13:30:13 - 10-Jul-26
Buy* 27 $81.99 Automatic Execution
 13:30:13 - 10-Jul-26
Buy* 1 $82.02 Automatic Execution
 13:30:13 - 10-Jul-26
Buy* 2 $82.02 Automatic Execution
 13:30:13 - 10-Jul-26
Buy* 100 $82.01 Automatic Execution
 13:30:13 - 10-Jul-26
Sell* 40 $81.89 Automatic Execution
 13:29:45 - 10-Jul-26
Unknown* 2 $81.88 Automatic Execution
 13:28:24 - 10-Jul-26
Unknown* 1 $81.88 Automatic Execution
 13:27:38 - 10-Jul-26
Unknown* 1 $81.895 Automatic Execution
 13:27:01 - 10-Jul-26
Unknown* 2 $81.895 Automatic Execution
 13:26:14 - 10-Jul-26
Sell* 1 $81.90 Automatic Execution
 13:25:37 - 10-Jul-26
Sell* 2 $81.90 Automatic Execution
 13:24:58 - 10-Jul-26
Unknown* 2 $81.90 Automatic Execution
 13:24:38 - 10-Jul-26
Buy* 1 $81.92 Automatic Execution
 13:23:40 - 10-Jul-26
Buy* 2 $81.92 Automatic Execution
 13:23:40 - 10-Jul-26
Sell* 2 $81.88 Automatic Execution
 13:22:01 - 10-Jul-26
Sell* 1 $81.86 Automatic Execution
 13:21:15 - 10-Jul-26
Sell* 1 $81.86 Automatic Execution
 13:20:40 - 10-Jul-26
Sell* 1 $81.86 Automatic Execution
 13:20:00 - 10-Jul-26
Sell* 2 $81.89 Automatic Execution
 13:19:29 - 10-Jul-26
Sell* 3 $81.905 Automatic Execution
 13:19:02 - 10-Jul-26
Sell* 1 $81.91 Automatic Execution
 13:18:00 - 10-Jul-26
Buy* 2 $81.915 Automatic Execution
 13:17:34 - 10-Jul-26
Buy* 1 $81.915 Automatic Execution
 13:17:34 - 10-Jul-26
Buy* 2 $81.915 Automatic Execution
 13:17:34 - 10-Jul-26
Buy* 1 $81.915 Automatic Execution
 13:17:34 - 10-Jul-26
Buy* 2 $81.915 Automatic Execution
 13:17:34 - 10-Jul-26
Buy* 2 $81.915 Automatic Execution
 13:17:34 - 10-Jul-26
Buy* 18 $81.87 Automatic Execution
 13:17:34 - 10-Jul-26
Buy* 82 $81.87 Automatic Execution
 13:17:34 - 10-Jul-26
Sell* 1 $81.76 Automatic Execution
 13:16:33 - 10-Jul-26
Sell* 1 $81.76 Automatic Execution
 13:16:33 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:01 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 2 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.93 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 30 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Sell* 1 $81.92 Automatic Execution
 13:02:00 - 10-Jul-26
Unknown* 2 $81.97 Automatic Execution
 13:01:40 - 10-Jul-26
Unknown* 1 $81.97 Automatic Execution
 13:01:40 - 10-Jul-26
Unknown* 2 $81.97 Automatic Execution
 13:01:40 - 10-Jul-26
Unknown* 1 $81.97 Automatic Execution
 13:01:40 - 10-Jul-26
Unknown* 1 $81.97 Automatic Execution
 13:01:40 - 10-Jul-26
Unknown* 1 $81.97 Automatic Execution
 13:01:40 - 10-Jul-26
Unknown* 2 $81.97 Automatic Execution
 13:01:40 - 10-Jul-26
Unknown* 1 $81.97 Automatic Execution
 13:01:40 - 10-Jul-26
Unknown* 1 $81.97 Automatic Execution
 12:59:08 - 10-Jul-26
Buy* 29 $81.99 Automatic Execution
 12:58:46 - 10-Jul-26
Buy* 1 $81.99 Automatic Execution
 12:58:46 - 10-Jul-26
Buy* 3 $81.99 Automatic Execution
 12:58:46 - 10-Jul-26
Buy* 9 $81.98 Automatic Execution
 12:58:44 - 10-Jul-26
Buy* 9 $81.96 Automatic Execution
 12:58:44 - 10-Jul-26
Buy* 9 $81.96 Automatic Execution
 12:58:44 - 10-Jul-26
Buy* 9 $81.96 Automatic Execution
 12:58:44 - 10-Jul-26
Buy* 9 $81.96 Automatic Execution
 12:58:44 - 10-Jul-26
Buy* 9 $81.96 Automatic Execution
 12:58:44 - 10-Jul-26
Sell* 1 $81.89 Automatic Execution
 12:56:39 - 10-Jul-26
Sell* 3 $81.89 Automatic Execution
 12:55:18 - 10-Jul-26
Sell* 100 $81.89 Automatic Execution
 12:55:07 - 10-Jul-26
Sell* 1 $81.84 Automatic Execution
 12:55:01 - 10-Jul-26
Buy* 1 $81.90 Automatic Execution
 12:53:46 - 10-Jul-26
Buy* 1 $81.90 Automatic Execution
 12:53:46 - 10-Jul-26
Buy* 1 $81.90 Automatic Execution
 12:53:46 - 10-Jul-26
Buy* 2 $81.90 Automatic Execution
 12:53:46 - 10-Jul-26
Buy* 1 $81.90 Automatic Execution
 12:53:46 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 12:49:42 - 10-Jul-26
Buy* 1 $81.92 Automatic Execution
 12:49:42 - 10-Jul-26
Buy* 10 $81.91 Automatic Execution
 12:49:42 - 10-Jul-26
Buy* 1 $81.92 Automatic Execution
 12:49:42 - 10-Jul-26
Buy* 1 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 1 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 2 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 1 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 1 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 1 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 1 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 1 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 1 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 2 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 2 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 2 $81.865 Automatic Execution
 12:49:18 - 10-Jul-26
Buy* 40 $81.83 Automatic Execution
 12:46:28 - 10-Jul-26
Buy* 1 $81.80 Automatic Execution
 12:28:40 - 10-Jul-26
Buy* 1 $81.80 Automatic Execution
 12:28:40 - 10-Jul-26
Buy* 2 $81.80 Automatic Execution
 12:28:40 - 10-Jul-26
Buy* 1 $81.80 Automatic Execution
 12:28:40 - 10-Jul-26
Buy* 1 $81.80 Automatic Execution
 12:28:40 - 10-Jul-26
Sell* 14 $81.75 Automatic Execution
 12:24:59 - 10-Jul-26
Sell* 1 $81.795 Automatic Execution
 12:24:56 - 10-Jul-26
Sell* 14 $81.75 Automatic Execution
 12:23:41 - 10-Jul-26
Buy* 1 $81.825 Automatic Execution
 12:21:26 - 10-Jul-26
Buy* 2 $81.825 Automatic Execution
 12:20:42 - 10-Jul-26
Buy* 2 $81.86 Automatic Execution
 12:19:03 - 10-Jul-26
Sell* 1 $81.87 Automatic Execution
 12:18:16 - 10-Jul-26
Sell* 1 $81.87 Automatic Execution
 12:18:07 - 10-Jul-26
Buy* 1 $81.86 Automatic Execution
 12:17:00 - 10-Jul-26
Buy* 1 $81.86 Automatic Execution
 12:17:00 - 10-Jul-26
Buy* 1 $81.86 Automatic Execution
 12:17:00 - 10-Jul-26
Buy* 63 $81.83 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 49 $81.85 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 35 $81.84 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 42 $81.83 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 1 $81.83 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 1 $81.83 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 49 $81.83 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 3 $81.83 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 38 $81.83 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 3 $81.83 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 2 $81.79 Automatic Execution
 12:15:57 - 10-Jul-26
Buy* 100 $81.78 Automatic Execution
 12:15:57 - 10-Jul-26
Buy* 11 $81.78 Automatic Execution
 12:15:57 - 10-Jul-26
Sell* 1 $81.87 Automatic Execution
 11:53:39 - 10-Jul-26
Sell* 25 $81.84 Automatic Execution
 11:51:45 - 10-Jul-26
Sell* 10 $81.84 Automatic Execution
 11:51:45 - 10-Jul-26
Buy* 2 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 2 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 2 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 11:51:33 - 10-Jul-26
Buy* 20 $81.93 Automatic Execution
 11:51:32 - 10-Jul-26
Buy* 100 $81.93 Automatic Execution
 11:51:32 - 10-Jul-26
Buy* 1 $81.93 Automatic Execution
 11:51:32 - 10-Jul-26
Sell* 10 $81.72 Automatic Execution
 11:49:02 - 10-Jul-26
Sell* 1 $81.72 Automatic Execution
 11:47:06 - 10-Jul-26
Sell* 10 $81.72 Automatic Execution
 11:46:40 - 10-Jul-26
Sell* 1 $81.80 Automatic Execution
 11:22:06 - 10-Jul-26
Buy* 5 $81.95 Automatic Execution
 11:18:14 - 10-Jul-26
Buy* 9 $81.96 Automatic Execution
 11:16:37 - 10-Jul-26
Buy* 3 $81.945 Automatic Execution
 11:16:28 - 10-Jul-26
Buy* 38 $81.945 Automatic Execution
 11:16:08 - 10-Jul-26
Buy* 11 $81.96 Automatic Execution
 11:16:08 - 10-Jul-26
Buy* 50 $81.89 Automatic Execution
 11:16:08 - 10-Jul-26
Buy* 58 $81.89 Automatic Execution
 11:16:08 - 10-Jul-26
Unknown* 1 $82.445 Automatic Execution
 10:47:46 - 10-Jul-26
Buy* 25 $82.37 Automatic Execution
 10:47:25 - 10-Jul-26
Buy* 50 $82.34 Automatic Execution
 10:47:24 - 10-Jul-26
Sell* 24 $82.32 Automatic Execution
 10:45:46 - 10-Jul-26
Sell* 52 $82.33 Automatic Execution
 10:45:46 - 10-Jul-26
Sell* 24 $82.33 Automatic Execution
 10:45:46 - 10-Jul-26
Sell* 100 $82.26 Automatic Execution
 10:45:46 - 10-Jul-26
Sell* 24 $82.33 Automatic Execution
 10:45:46 - 10-Jul-26
Buy* 6 $82.43 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 4 $82.18 Automatic Execution
 10:19:00 - 10-Jul-26
Sell* 12 $82.18 Automatic Execution
 10:19:00 - 10-Jul-26
Sell* 5 $82.19 Automatic Execution
 10:19:00 - 10-Jul-26
Buy* 1 $82.32 Automatic Execution
 10:18:09 - 10-Jul-26
Buy* 19 $82.32 Automatic Execution
 10:18:09 - 10-Jul-26
Buy* 30 $82.32 Automatic Execution
 10:18:09 - 10-Jul-26
Sell* 8 $82.01 Automatic Execution
 09:50:03 - 10-Jul-26
Sell* 8 $82.01 Automatic Execution
 09:50:03 - 10-Jul-26
Buy* 120 $82.33 Automatic Execution
 09:32:21 - 10-Jul-26
Buy* 20 $82.10 Automatic Execution
 09:32:16 - 10-Jul-26
Buy* 80 $82.10 Automatic Execution
 09:32:16 - 10-Jul-26
Buy* 1 $80.85 Ordinary
 04:30:26 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84