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!

Adeia Inc (ADEA.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 60 $29.005 Automatic Execution
 15:55:30 - 10-Jul-26
Buy* 70 $29.01 Automatic Execution
 15:55:30 - 10-Jul-26
Sell* 1 $28.99 Automatic Execution
 15:55:15 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 15:55:09 - 10-Jul-26
Sell* 25 $29.00 Automatic Execution
 15:55:04 - 10-Jul-26
Sell* 25 $29.00 Automatic Execution
 15:55:04 - 10-Jul-26
Sell* 2,000 $29.00 Automatic Execution
 15:55:04 - 10-Jul-26
Sell* 66 $29.09 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 66 $29.09 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 52 $29.11 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 15 $29.12 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 25 $29.12 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 5 $29.125 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 25 $29.125 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 5 $29.125 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 25 $29.125 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 100 $29.14 Automatic Execution
 15:54:38 - 10-Jul-26
Buy* 30 $29.15 Automatic Execution
 15:54:10 - 10-Jul-26
Buy* 23 $29.15 Automatic Execution
 15:54:10 - 10-Jul-26
Buy* 7 $29.15 Automatic Execution
 15:54:10 - 10-Jul-26
Sell* 2 $29.14 Automatic Execution
 15:54:02 - 10-Jul-26
Sell* 100 $29.14 Automatic Execution
 15:54:02 - 10-Jul-26
Sell* 3 $29.14 Automatic Execution
 15:54:02 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 60 $29.14 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 52 $29.14 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 10 $29.13 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 5 $29.15 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 5 $29.15 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 100 $29.15 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 10 $29.15 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 26 $29.15 Automatic Execution
 15:53:40 - 10-Jul-26
Sell* 10 $29.15 Automatic Execution
 15:53:40 - 10-Jul-26
Buy* 29 $29.16 Automatic Execution
 15:53:12 - 10-Jul-26
Buy* 9 $29.14 Automatic Execution
 15:53:11 - 10-Jul-26
Sell* 33 $29.13 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 1 $29.14 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 50 $29.12 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 50 $29.12 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 33 $29.14 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 83 $29.14 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 16 $29.14 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 100 $29.12 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 1 $29.12 Automatic Execution
 15:52:49 - 10-Jul-26
Sell* 1 $29.14 Automatic Execution
 15:50:49 - 10-Jul-26
Buy* 1 $29.12 Automatic Execution
 15:50:30 - 10-Jul-26
Buy* 1 $29.11 Automatic Execution
 15:50:29 - 10-Jul-26
Unknown* 100 $29.10 Automatic Execution
 15:50:27 - 10-Jul-26
Sell* 70 $29.06 Automatic Execution
 15:50:05 - 10-Jul-26
Buy* 100 $29.07 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 90 $29.07 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 100 $29.07 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 15 $29.07 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 100 $29.07 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 100 $29.07 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 8 $29.06 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 8 $29.06 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 29 $29.06 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 70 $29.04 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 60 $29.04 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 50 $29.04 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 9 $29.05 Automatic Execution
 15:49:30 - 10-Jul-26
Buy* 17 $29.05 Automatic Execution
 15:49:30 - 10-Jul-26
Buy* 20 $29.05 Automatic Execution
 15:49:30 - 10-Jul-26
Sell* 10 $29.04 Automatic Execution
 15:47:44 - 10-Jul-26
Sell* 6 $29.05 Automatic Execution
 15:46:47 - 10-Jul-26
Sell* 2 $29.05 Automatic Execution
 15:46:47 - 10-Jul-26
Sell* 52 $29.07 Automatic Execution
 15:46:15 - 10-Jul-26
Unknown* 59 $29.08 Automatic Execution
 15:46:15 - 10-Jul-26
Unknown* 60 $29.08 Automatic Execution
 15:46:15 - 10-Jul-26
Sell* 125 $29.08 Automatic Execution
 15:46:15 - 10-Jul-26
Sell* 4 $29.08 Automatic Execution
 15:46:15 - 10-Jul-26
Sell* 13 $29.09 Automatic Execution
 15:46:15 - 10-Jul-26
Buy* 8 $29.07 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 2 $29.07 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 12 $29.06 Automatic Execution
 15:31:58 - 10-Jul-26
Sell* 5 $29.06 Automatic Execution
 15:31:46 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 15:30:09 - 10-Jul-26
Sell* 1 $29.04 Automatic Execution
 15:28:10 - 10-Jul-26
Sell* 67 $29.04 Automatic Execution
 15:28:10 - 10-Jul-26
Sell* 68 $29.05 Automatic Execution
 15:28:10 - 10-Jul-26
Buy* 1 $29.05 Automatic Execution
 15:25:51 - 10-Jul-26
Buy* 2 $29.05 Automatic Execution
 15:25:51 - 10-Jul-26
Buy* 1 $29.05 Automatic Execution
 15:25:51 - 10-Jul-26
Buy* 1 $29.04 Automatic Execution
 15:25:49 - 10-Jul-26
Buy* 9 $29.03 Automatic Execution
 15:25:49 - 10-Jul-26
Buy* 1 $29.03 Automatic Execution
 15:25:49 - 10-Jul-26
Buy* 4 $29.03 Automatic Execution
 15:25:49 - 10-Jul-26
Sell* 42 $29.01 Automatic Execution
 15:25:33 - 10-Jul-26
Buy* 10 $29.02 Automatic Execution
 15:24:27 - 10-Jul-26
Buy* 13 $29.02 Automatic Execution
 15:24:27 - 10-Jul-26
Buy* 18 $29.02 Automatic Execution
 15:24:27 - 10-Jul-26
Sell* 3 $29.00 Automatic Execution
 15:24:25 - 10-Jul-26
Sell* 10 $29.00 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 7 $29.00 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 9 $29.00 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 12 $29.00 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 16 $29.00 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 4 $29.01 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 10 $29.01 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 3 $29.01 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 1 $29.01 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 136 $29.01 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 53 $29.01 Automatic Execution
 15:22:37 - 10-Jul-26
Sell* 52 $29.01 Automatic Execution
 15:22:37 - 10-Jul-26
Buy* 1 $29.06 Automatic Execution
 15:06:20 - 10-Jul-26
Sell* 1 $29.04 Automatic Execution
 15:06:17 - 10-Jul-26
Sell* 39 $29.05 Automatic Execution
 15:04:55 - 10-Jul-26
Sell* 39 $29.05 Automatic Execution
 15:04:55 - 10-Jul-26
Buy* 16 $29.07 Automatic Execution
 15:04:53 - 10-Jul-26
Buy* 1 $29.07 Automatic Execution
 15:04:21 - 10-Jul-26
Buy* 5 $29.055 Automatic Execution
 15:03:29 - 10-Jul-26
Sell* 3 $29.02 Automatic Execution
 15:03:15 - 10-Jul-26
Sell* 1 $29.02 Automatic Execution
 15:03:15 - 10-Jul-26
Sell* 1 $29.02 Automatic Execution
 15:03:10 - 10-Jul-26
Sell* 1 $29.02 Automatic Execution
 15:03:04 - 10-Jul-26
Sell* 3 $29.02 Automatic Execution
 15:02:53 - 10-Jul-26
Sell* 122 $29.03 Automatic Execution
 15:01:41 - 10-Jul-26
Buy* 2 $29.03 Automatic Execution
 15:01:02 - 10-Jul-26
Buy* 1 $29.03 Automatic Execution
 15:00:47 - 10-Jul-26
Buy* 1 $29.03 Automatic Execution
 15:00:19 - 10-Jul-26
Sell* 5 $29.01 Automatic Execution
 15:00:06 - 10-Jul-26
Sell* 5 $29.01 Automatic Execution
 15:00:06 - 10-Jul-26
Sell* 1 $29.01 Automatic Execution
 14:56:43 - 10-Jul-26
Sell* 1 $29.01 Automatic Execution
 14:56:43 - 10-Jul-26
Sell* 86 $29.01 Automatic Execution
 14:56:43 - 10-Jul-26
Sell* 3 $29.01 Automatic Execution
 14:56:43 - 10-Jul-26
Sell* 40 $29.01 Automatic Execution
 14:56:43 - 10-Jul-26
Sell* 6 $29.02 Automatic Execution
 14:56:04 - 10-Jul-26
Unknown* 1 $29.04 Automatic Execution
 14:55:14 - 10-Jul-26
Buy* 1 $29.05 Automatic Execution
 14:53:12 - 10-Jul-26
Buy* 100 $29.05 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 60 $29.03 Automatic Execution
 14:51:04 - 10-Jul-26
Sell* 100 $29.06 Automatic Execution
 14:49:40 - 10-Jul-26
Sell* 1 $29.06 Automatic Execution
 14:49:40 - 10-Jul-26
Buy* 7 $29.08 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 10 $29.07 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 7 $29.07 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 7 $29.06 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 43 $29.06 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 7 $29.05 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 10 $29.05 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 56 $29.05 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 125 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 2 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 1 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 2 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 1 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 2 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 1 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 2 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 5 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 125 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 62 $29.04 Automatic Execution
 14:49:14 - 10-Jul-26
Buy* 20 $29.01 Automatic Execution
 14:48:10 - 10-Jul-26
Buy* 1 $29.01 Automatic Execution
 14:48:10 - 10-Jul-26
Buy* 6 $29.01 Automatic Execution
 14:48:10 - 10-Jul-26
Sell* 33 $29.00 Automatic Execution
 14:48:10 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 14:48:10 - 10-Jul-26
Sell* 41 $28.99 Automatic Execution
 14:48:10 - 10-Jul-26
Sell* 25 $29.00 Automatic Execution
 14:48:10 - 10-Jul-26
Sell* 10 $29.00 Automatic Execution
 14:48:10 - 10-Jul-26
Sell* 16 $29.00 Automatic Execution
 14:48:10 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 14:48:10 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 14:47:45 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 14:47:15 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 14:45:48 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 14:45:43 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 14:45:38 - 10-Jul-26
Sell* 22 $29.045 Automatic Execution
 14:34:44 - 10-Jul-26
Sell* 2 $29.045 Automatic Execution
 14:34:44 - 10-Jul-26
Buy* 1 $29.07 Automatic Execution
 14:33:45 - 10-Jul-26
Buy* 10 $29.07 Automatic Execution
 14:33:45 - 10-Jul-26
Buy* 10 $29.07 Automatic Execution
 14:32:01 - 10-Jul-26
Buy* 2 $29.06 Automatic Execution
 14:32:01 - 10-Jul-26
Buy* 4 $29.06 Automatic Execution
 14:32:01 - 10-Jul-26
Buy* 2 $29.05 Automatic Execution
 14:31:00 - 10-Jul-26
Buy* 4 $29.05 Automatic Execution
 14:31:00 - 10-Jul-26
Buy* 1 $29.05 Automatic Execution
 14:31:00 - 10-Jul-26
Buy* 10 $29.05 Automatic Execution
 14:31:00 - 10-Jul-26
Buy* 10 $29.05 Automatic Execution
 14:31:00 - 10-Jul-26
Sell* 100 $29.025 Automatic Execution
 14:30:23 - 10-Jul-26
Buy* 10 $29.04 Automatic Execution
 14:29:41 - 10-Jul-26
Unknown* 1 $29.03 Automatic Execution
 14:27:18 - 10-Jul-26
Sell* 1 $29.03 Automatic Execution
 14:27:18 - 10-Jul-26
Sell* 31 $29.06 Automatic Execution
 14:26:39 - 10-Jul-26
Sell* 6 $29.06 Automatic Execution
 14:26:39 - 10-Jul-26
Sell* 11 $29.06 Automatic Execution
 14:26:39 - 10-Jul-26
Sell* 10 $29.06 Automatic Execution
 14:26:39 - 10-Jul-26
Sell* 1 $29.07 Automatic Execution
 14:26:39 - 10-Jul-26
Sell* 45 $29.06 Automatic Execution
 14:26:39 - 10-Jul-26
Sell* 1 $29.08 Automatic Execution
 14:26:39 - 10-Jul-26
Sell* 5 $29.08 Automatic Execution
 14:26:39 - 10-Jul-26
Buy* 1 $29.09 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 9 $29.08 Automatic Execution
 14:25:01 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 14:25:01 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 14:25:01 - 10-Jul-26
Buy* 4 $29.08 Automatic Execution
 14:25:01 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 14:25:01 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 14:25:01 - 10-Jul-26
Buy* 100 $29.08 Automatic Execution
 14:25:01 - 10-Jul-26
Buy* 19 $29.03 Automatic Execution
 14:18:50 - 10-Jul-26
Buy* 1 $29.03 Automatic Execution
 14:18:46 - 10-Jul-26
Sell* 6 $29.02 Automatic Execution
 14:18:41 - 10-Jul-26
Sell* 1 $29.03 Automatic Execution
 14:18:32 - 10-Jul-26
Sell* 1 $29.04 Automatic Execution
 14:18:09 - 10-Jul-26
Sell* 96 $29.04 Automatic Execution
 14:18:09 - 10-Jul-26
Sell* 4 $29.04 Automatic Execution
 14:18:08 - 10-Jul-26
Sell* 1 $29.05 Automatic Execution
 14:17:35 - 10-Jul-26
Sell* 1 $29.05 Automatic Execution
 14:17:22 - 10-Jul-26
Sell* 1 $29.06 Automatic Execution
 14:16:35 - 10-Jul-26
Buy* 20 $29.07 Automatic Execution
 14:16:07 - 10-Jul-26
Sell* 1 $29.07 Automatic Execution
 14:16:06 - 10-Jul-26
Sell* 10 $29.09 Automatic Execution
 14:16:05 - 10-Jul-26
Sell* 5 $29.10 Automatic Execution
 14:15:54 - 10-Jul-26
Sell* 1 $29.10 Automatic Execution
 14:15:54 - 10-Jul-26
Sell* 10 $29.10 Automatic Execution
 14:15:54 - 10-Jul-26
Sell* 1 $29.10 Automatic Execution
 14:15:54 - 10-Jul-26
Sell* 100 $29.11 Automatic Execution
 14:04:22 - 10-Jul-26
Buy* 1 $29.14 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 4 $29.12 Automatic Execution
 14:02:08 - 10-Jul-26
Buy* 1 $29.11 Automatic Execution
 14:00:27 - 10-Jul-26
Buy* 12 $29.11 Automatic Execution
 14:00:27 - 10-Jul-26
Buy* 12 $29.10 Automatic Execution
 13:59:55 - 10-Jul-26
Buy* 33 $29.10 Automatic Execution
 13:59:49 - 10-Jul-26
Buy* 100 $29.09 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 100 $29.09 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 125 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 5 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 9 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 116 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 2 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 62 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 7 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 13:59:48 - 10-Jul-26
Sell* 100 $29.06 Automatic Execution
 13:58:40 - 10-Jul-26
Sell* 1 $29.06 Automatic Execution
 13:58:40 - 10-Jul-26
Sell* 5 $29.08 Automatic Execution
 13:57:28 - 10-Jul-26
Sell* 5 $29.08 Automatic Execution
 13:57:28 - 10-Jul-26
Sell* 1 $29.09 Automatic Execution
 13:57:05 - 10-Jul-26
Sell* 1 $29.09 Automatic Execution
 13:56:58 - 10-Jul-26
Sell* 8 $29.10 Automatic Execution
 13:55:59 - 10-Jul-26
Unknown* 10 $29.10 Automatic Execution
 13:55:26 - 10-Jul-26
Sell* 1 $29.10 Automatic Execution
 13:54:51 - 10-Jul-26
Sell* 1 $29.10 Automatic Execution
 13:54:48 - 10-Jul-26
Sell* 5 $29.10 Automatic Execution
 13:54:48 - 10-Jul-26
Sell* 3 $29.11 Automatic Execution
 13:54:42 - 10-Jul-26
Buy* 10 $29.12 Automatic Execution
 13:53:57 - 10-Jul-26
Buy* 3 $29.14 Automatic Execution
 13:53:12 - 10-Jul-26
Sell* 1 $29.11 Automatic Execution
 13:53:12 - 10-Jul-26
Sell* 5 $29.11 Automatic Execution
 13:52:59 - 10-Jul-26
Sell* 5 $29.11 Automatic Execution
 13:51:39 - 10-Jul-26
Sell* 119 $29.13 Automatic Execution
 13:51:14 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 13:51:14 - 10-Jul-26
Sell* 34 $29.13 Automatic Execution
 13:51:14 - 10-Jul-26
Sell* 61 $29.13 Automatic Execution
 13:51:14 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 13:51:12 - 10-Jul-26
Sell* 2 $29.13 Automatic Execution
 13:51:11 - 10-Jul-26
Sell* 2 $29.13 Automatic Execution
 13:51:05 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 13:50:36 - 10-Jul-26
Sell* 2 $29.13 Automatic Execution
 13:50:31 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 13:50:24 - 10-Jul-26
Sell* 2 $29.13 Automatic Execution
 13:50:20 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 13:50:15 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 13:50:10 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 13:50:05 - 10-Jul-26
Sell* 4 $29.13 Automatic Execution
 13:50:05 - 10-Jul-26
Sell* 1 $29.13 Automatic Execution
 13:50:00 - 10-Jul-26
Sell* 100 $29.14 Automatic Execution
 13:49:22 - 10-Jul-26
Buy* 1 $29.16 Automatic Execution
 13:47:50 - 10-Jul-26
Buy* 30 $29.13 Automatic Execution
 13:46:54 - 10-Jul-26
Sell* 40 $29.13 Automatic Execution
 13:46:54 - 10-Jul-26
Sell* 1 $29.12 Automatic Execution
 13:46:54 - 10-Jul-26
Sell* 50 $29.13 Automatic Execution
 13:46:54 - 10-Jul-26
Sell* 5 $29.12 Automatic Execution
 13:46:54 - 10-Jul-26
Sell* 5 $29.12 Automatic Execution
 13:45:41 - 10-Jul-26
Sell* 5 $29.12 Automatic Execution
 13:45:39 - 10-Jul-26
Sell* 1 $28.98 Automatic Execution
 13:34:17 - 10-Jul-26
Sell* 10 $28.98 Automatic Execution
 13:34:17 - 10-Jul-26
Sell* 2 $28.99 Automatic Execution
 13:34:11 - 10-Jul-26
Sell* 15 $29.00 Automatic Execution
 13:34:11 - 10-Jul-26
Sell* 5 $28.99 Automatic Execution
 13:34:11 - 10-Jul-26
Sell* 10 $29.01 Automatic Execution
 13:33:28 - 10-Jul-26
Sell* 60 $29.01 Automatic Execution
 13:33:28 - 10-Jul-26
Buy* 17 $29.01 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 1 $29.01 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 100 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 2 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 5 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 9 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 2 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 13:29:40 - 10-Jul-26
Sell* 1 $28.97 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 4 $28.97 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 17 $28.97 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 1 $28.97 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 21 $28.97 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 10 $28.97 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 10 $28.97 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 100 $28.97 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 10 $28.98 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 40 $28.98 Automatic Execution
 13:22:32 - 10-Jul-26
Buy* 2 $28.99 Automatic Execution
 13:22:18 - 10-Jul-26
Sell* 4 $28.97 Automatic Execution
 13:20:41 - 10-Jul-26
Sell* 1 $28.97 Automatic Execution
 13:20:31 - 10-Jul-26
Buy* 98 $28.99 Automatic Execution
 13:19:37 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 13:17:28 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 13:17:28 - 10-Jul-26
Buy* 4 $29.00 Automatic Execution
 13:16:36 - 10-Jul-26
Buy* 5 $29.02 Automatic Execution
 13:01:00 - 10-Jul-26
Sell* 2 $28.97 Automatic Execution
 12:59:40 - 10-Jul-26
Sell* 6 $28.96 Automatic Execution
 12:57:29 - 10-Jul-26
Sell* 1 $28.99 Automatic Execution
 12:56:58 - 10-Jul-26
Buy* 4 $28.99 Automatic Execution
 12:55:03 - 10-Jul-26
Sell* 59 $28.99 Automatic Execution
 12:55:01 - 10-Jul-26
Sell* 1 $28.99 Automatic Execution
 12:54:42 - 10-Jul-26
Sell* 6 $28.99 Automatic Execution
 12:54:42 - 10-Jul-26
Sell* 35 $29.01 Automatic Execution
 12:54:35 - 10-Jul-26
Sell* 100 $29.01 Automatic Execution
 12:54:35 - 10-Jul-26
Buy* 4 $29.06 Automatic Execution
 12:52:23 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 12:50:58 - 10-Jul-26
Sell* 5 $29.00 Automatic Execution
 12:50:58 - 10-Jul-26
Sell* 3 $29.01 Automatic Execution
 12:50:45 - 10-Jul-26
Sell* 12 $29.01 Automatic Execution
 12:50:40 - 10-Jul-26
Sell* 1 $29.01 Automatic Execution
 12:50:39 - 10-Jul-26
Sell* 3 $29.01 Automatic Execution
 12:50:36 - 10-Jul-26
Sell* 6 $29.01 Automatic Execution
 12:50:31 - 10-Jul-26
Sell* 1 $29.01 Automatic Execution
 12:50:30 - 10-Jul-26
Sell* 1 $29.01 Automatic Execution
 12:50:26 - 10-Jul-26
Sell* 3 $29.01 Automatic Execution
 12:50:21 - 10-Jul-26
Sell* 3 $29.00 Automatic Execution
 12:50:14 - 10-Jul-26
Sell* 1 $29.01 Automatic Execution
 12:47:16 - 10-Jul-26
Sell* 100 $29.02 Automatic Execution
 12:47:05 - 10-Jul-26
Sell* 16 $29.02 Automatic Execution
 12:47:05 - 10-Jul-26
Sell* 1 $29.02 Automatic Execution
 12:47:05 - 10-Jul-26
Buy* 17 $29.05 Automatic Execution
 12:46:54 - 10-Jul-26
Buy* 100 $29.02 Automatic Execution
 12:46:05 - 10-Jul-26
Buy* 100 $29.02 Automatic Execution
 12:46:05 - 10-Jul-26
Buy* 1 $29.02 Automatic Execution
 12:46:05 - 10-Jul-26
Buy* 4 $29.00 Automatic Execution
 12:28:52 - 10-Jul-26
Buy* 50 $29.00 Automatic Execution
 12:28:11 - 10-Jul-26
Buy* 18 $28.99 Automatic Execution
 12:28:11 - 10-Jul-26
Buy* 45 $28.99 Automatic Execution
 12:28:11 - 10-Jul-26
Sell* 25 $28.855 Automatic Execution
 12:26:30 - 10-Jul-26
Sell* 25 $28.855 Automatic Execution
 12:26:30 - 10-Jul-26
Sell* 25 $28.855 Automatic Execution
 12:26:30 - 10-Jul-26
Sell* 25 $28.855 Automatic Execution
 12:26:30 - 10-Jul-26
Sell* 6 $28.85 Automatic Execution
 12:25:51 - 10-Jul-26
Sell* 18 $28.85 Automatic Execution
 12:25:51 - 10-Jul-26
Sell* 5 $28.91 Automatic Execution
 12:25:10 - 10-Jul-26
Sell* 95 $28.91 Automatic Execution
 12:25:10 - 10-Jul-26
Sell* 5 $28.92 Automatic Execution
 12:25:10 - 10-Jul-26
Unknown* 7 $28.955 Automatic Execution
 12:25:07 - 10-Jul-26
Unknown* 100 $28.975 Automatic Execution
 12:22:53 - 10-Jul-26
Buy* 36 $28.96 Automatic Execution
 12:22:53 - 10-Jul-26
Buy* 1 $28.95 Automatic Execution
 12:22:51 - 10-Jul-26
Sell* 10 $28.93 Automatic Execution
 12:22:34 - 10-Jul-26
Sell* 5 $28.94 Automatic Execution
 12:22:28 - 10-Jul-26
Sell* 1 $28.95 Automatic Execution
 12:22:28 - 10-Jul-26
Sell* 100 $28.96 Automatic Execution
 12:22:25 - 10-Jul-26
Sell* 40 $28.96 Automatic Execution
 12:22:25 - 10-Jul-26
Sell* 30 $28.96 Automatic Execution
 12:22:25 - 10-Jul-26
Buy* 100 $28.98 Automatic Execution
 12:22:25 - 10-Jul-26
Sell* 111 $28.97 Automatic Execution
 12:22:25 - 10-Jul-26
Sell* 121 $28.97 Automatic Execution
 12:22:25 - 10-Jul-26
Sell* 121 $28.99 Automatic Execution
 12:22:02 - 10-Jul-26
Sell* 1 $28.99 Automatic Execution
 12:22:02 - 10-Jul-26
Buy* 37 $29.01 Automatic Execution
 12:19:25 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 12:19:25 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 12:19:05 - 10-Jul-26
Sell* 28 $28.96 Automatic Execution
 12:18:36 - 10-Jul-26
Sell* 12 $28.96 Automatic Execution
 12:18:36 - 10-Jul-26
Sell* 1 $28.96 Automatic Execution
 12:18:36 - 10-Jul-26
Sell* 10 $28.98 Automatic Execution
 12:18:36 - 10-Jul-26
Sell* 1 $28.98 Automatic Execution
 12:18:36 - 10-Jul-26
Sell* 20 $28.99 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 18 $29.00 Automatic Execution
 12:17:14 - 10-Jul-26
Buy* 1 $28.97 Automatic Execution
 12:16:59 - 10-Jul-26
Buy* 12 $28.98 Automatic Execution
 12:16:36 - 10-Jul-26
Buy* 1 $28.95 Automatic Execution
 12:16:34 - 10-Jul-26
Buy* 38 $28.93 Automatic Execution
 12:16:26 - 10-Jul-26
Buy* 1 $28.94 Automatic Execution
 12:15:59 - 10-Jul-26
Buy* 1 $28.91 Automatic Execution
 12:15:59 - 10-Jul-26
Buy* 1 $28.91 Automatic Execution
 12:15:59 - 10-Jul-26
Buy* 1 $28.91 Automatic Execution
 12:15:59 - 10-Jul-26
Buy* 1 $28.91 Automatic Execution
 12:15:59 - 10-Jul-26
Buy* 2 $28.91 Automatic Execution
 12:15:59 - 10-Jul-26
Buy* 1 $28.91 Automatic Execution
 12:15:59 - 10-Jul-26
Buy* 1 $28.91 Automatic Execution
 12:15:59 - 10-Jul-26
Buy* 5 $28.89 Automatic Execution
 12:15:58 - 10-Jul-26
Buy* 1 $28.88 Automatic Execution
 12:15:57 - 10-Jul-26
Sell* 40 $28.73 Automatic Execution
 11:55:05 - 10-Jul-26
Sell* 2 $28.73 Automatic Execution
 11:55:05 - 10-Jul-26
Sell* 15 $28.73 Automatic Execution
 11:55:05 - 10-Jul-26
Sell* 1 $28.74 Automatic Execution
 11:55:05 - 10-Jul-26
Sell* 100 $28.74 Automatic Execution
 11:55:05 - 10-Jul-26
Buy* 43 $28.74 Automatic Execution
 11:54:15 - 10-Jul-26
Buy* 48 $28.74 Automatic Execution
 11:54:15 - 10-Jul-26
Buy* 1 $28.73 Automatic Execution
 11:54:15 - 10-Jul-26
Sell* 59 $28.67 Automatic Execution
 11:51:16 - 10-Jul-26
Sell* 1 $28.67 Automatic Execution
 11:51:16 - 10-Jul-26
Sell* 1 $28.67 Automatic Execution
 11:51:12 - 10-Jul-26
Sell* 1 $28.67 Automatic Execution
 11:51:11 - 10-Jul-26
Sell* 1 $28.67 Automatic Execution
 11:51:09 - 10-Jul-26
Sell* 2 $28.66 Automatic Execution
 11:51:00 - 10-Jul-26
Sell* 3 $28.66 Automatic Execution
 11:50:56 - 10-Jul-26
Buy* 1 $28.69 Automatic Execution
 11:50:34 - 10-Jul-26
Buy* 1 $28.68 Automatic Execution
 11:49:27 - 10-Jul-26
Buy* 23 $28.68 Automatic Execution
 11:49:27 - 10-Jul-26
Buy* 77 $28.68 Automatic Execution
 11:49:27 - 10-Jul-26
Buy* 1,000 $28.76 Automatic Execution
 11:23:31 - 10-Jul-26
Sell* 1 $28.77 Automatic Execution
 11:23:02 - 10-Jul-26
Sell* 17 $28.78 Automatic Execution
 11:23:02 - 10-Jul-26
Sell* 1 $28.78 Automatic Execution
 11:23:02 - 10-Jul-26
Sell* 3 $28.78 Automatic Execution
 11:23:02 - 10-Jul-26
Sell* 10 $28.78 Automatic Execution
 11:23:02 - 10-Jul-26
Sell* 12 $28.78 Automatic Execution
 11:23:02 - 10-Jul-26
Sell* 44 $28.81 Automatic Execution
 11:22:37 - 10-Jul-26
Sell* 2 $28.81 Automatic Execution
 11:22:37 - 10-Jul-26
Sell* 1 $28.81 Automatic Execution
 11:22:31 - 10-Jul-26
Sell* 40 $28.83 Automatic Execution
 11:22:24 - 10-Jul-26
Sell* 1 $28.85 Automatic Execution
 11:21:37 - 10-Jul-26
Sell* 1 $28.86 Automatic Execution
 11:21:37 - 10-Jul-26
Buy* 10 $28.86 Automatic Execution
 11:20:50 - 10-Jul-26
Buy* 1 $28.82 Automatic Execution
 11:20:50 - 10-Jul-26
Buy* 1 $28.75 Automatic Execution
 11:19:45 - 10-Jul-26
Sell* 1 $28.70 Automatic Execution
 11:19:27 - 10-Jul-26
Sell* 1 $28.70 Automatic Execution
 11:19:23 - 10-Jul-26
Sell* 5 $28.70 Automatic Execution
 11:19:23 - 10-Jul-26
Sell* 1 $28.71 Automatic Execution
 11:19:01 - 10-Jul-26
Sell* 40 $28.74 Automatic Execution
 11:19:01 - 10-Jul-26
Sell* 1 $28.80 Automatic Execution
 11:17:00 - 10-Jul-26
Buy* 53 $28.83 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 47 $28.83 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 3 $28.83 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 50 $28.83 Automatic Execution
 11:16:41 - 10-Jul-26
Sell* 100 $28.83 Automatic Execution
 11:16:41 - 10-Jul-26
Sell* 18 $28.81 Automatic Execution
 11:16:41 - 10-Jul-26
Sell* 100 $28.82 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 10 $28.84 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 1 $28.84 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 100 $28.84 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 1 $28.83 Automatic Execution
 11:16:39 - 10-Jul-26
Buy* 100 $28.81 Automatic Execution
 11:16:33 - 10-Jul-26
Buy* 12 $28.76 Automatic Execution
 11:15:41 - 10-Jul-26
Sell* 5 $28.74 Automatic Execution
 10:51:55 - 10-Jul-26
Sell* 105 $28.75 Automatic Execution
 10:50:48 - 10-Jul-26
Sell* 95 $28.75 Automatic Execution
 10:50:48 - 10-Jul-26
Sell* 11 $28.80 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 5 $28.80 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 6 $28.82 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 100 $28.82 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 100 $28.83 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 100 $28.83 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 100 $28.83 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 50 $28.87 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 50 $28.86 Automatic Execution
 10:50:19 - 10-Jul-26
Sell* 100 $28.82 Automatic Execution
 10:49:53 - 10-Jul-26
Sell* 100 $28.82 Automatic Execution
 10:49:53 - 10-Jul-26
Sell* 100 $28.82 Automatic Execution
 10:49:53 - 10-Jul-26
Buy* 100 $28.87 Automatic Execution
 10:48:47 - 10-Jul-26
Sell* 1 $28.82 Automatic Execution
 10:46:29 - 10-Jul-26
Sell* 25 $28.83 Automatic Execution
 10:21:12 - 10-Jul-26
Sell* 14 $28.83 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 12 $28.82 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 16 $28.83 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 12 $28.82 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 11 $28.82 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 13 $28.82 Automatic Execution
 10:21:00 - 10-Jul-26
Unknown* 37 $28.83 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 22 $28.81 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 100 $28.81 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 30 $28.82 Automatic Execution
 10:21:00 - 10-Jul-26
Sell* 48 $28.92 Automatic Execution
 10:19:42 - 10-Jul-26
Sell* 1 $28.92 Automatic Execution
 10:19:42 - 10-Jul-26
Buy* 25 $28.91 Automatic Execution
 10:19:42 - 10-Jul-26
Buy* 25 $28.91 Automatic Execution
 10:19:42 - 10-Jul-26
Sell* 49 $28.91 Automatic Execution
 10:19:42 - 10-Jul-26
Sell* 50 $28.91 Automatic Execution
 10:19:42 - 10-Jul-26
Sell* 1 $28.91 Automatic Execution
 10:19:42 - 10-Jul-26
Sell* 1 $28.91 Automatic Execution
 10:19:42 - 10-Jul-26
Sell* 25 $28.91 Automatic Execution
 10:19:42 - 10-Jul-26
Buy* 69 $28.85 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 75 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 12 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 89 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 13 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 111 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 25 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 25 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 13 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 100 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 13 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 13 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 13 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 1 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Buy* 12 $28.83 Automatic Execution
 10:19:41 - 10-Jul-26
Sell* 100 $28.81 Automatic Execution
 10:19:10 - 10-Jul-26
Sell* 17 $28.82 Automatic Execution
 10:19:10 - 10-Jul-26
Sell* 100 $28.85 Automatic Execution
 10:19:08 - 10-Jul-26
Sell* 1 $28.85 Automatic Execution
 10:19:08 - 10-Jul-26
Sell* 3 $28.85 Automatic Execution
 10:19:08 - 10-Jul-26
Sell* 5 $28.83 Automatic Execution
 10:19:08 - 10-Jul-26
Buy* 61 $29.50 Automatic Execution
 09:51:08 - 10-Jul-26
Sell* 10 $29.42 Automatic Execution
 09:50:23 - 10-Jul-26
Sell* 5 $29.43 Automatic Execution
 09:50:23 - 10-Jul-26
Buy* 24 $29.48 Automatic Execution
 09:49:44 - 10-Jul-26
Sell* 10 $29.45 Automatic Execution
 09:49:42 - 10-Jul-26
Sell* 2 $29.45 Automatic Execution
 09:49:42 - 10-Jul-26
Sell* 24 $29.45 Automatic Execution
 09:49:42 - 10-Jul-26
Buy* 4 $29.44 Automatic Execution
 09:49:18 - 10-Jul-26
Sell* 25 $29.35 Automatic Execution
 09:49:18 - 10-Jul-26
Buy* 25 $29.35 Automatic Execution
 09:49:18 - 10-Jul-26
Buy* 2 $29.35 Automatic Execution
 09:49:18 - 10-Jul-26
Sell* 100 $29.33 Automatic Execution
 09:32:29 - 10-Jul-26
Sell* 50 $29.34 Automatic Execution
 09:32:29 - 10-Jul-26
Sell* 40 $29.34 Automatic Execution
 09:32:29 - 10-Jul-26
Sell* 30 $29.34 Automatic Execution
 09:32:29 - 10-Jul-26
Buy* 100 $29.465 Automatic Execution
 09:32:08 - 10-Jul-26
Buy* 100 $29.465 Automatic Execution
 09:31:58 - 10-Jul-26
Sell* 1 $29.34 Automatic Execution
 09:30:40 - 10-Jul-26
Buy* 116 $29.50 Automatic Execution
 09:30:12 - 10-Jul-26
Buy* 1 $29.25 Automatic Execution
 09:30:03 - 10-Jul-26
Buy* 21 $29.23 Automatic Execution
 09:30:03 - 10-Jul-26
Buy* 4 $29.09 Automatic Execution
 09:30:03 - 10-Jul-26
Buy* 100 $29.14 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 8 $29.10 Ordinary
 09:17:54 - 10-Jul-26
Sell* 2 $29.40 Ordinary
 09:01:10 - 10-Jul-26
Buy* 3 $29.44 Ordinary
 07:00:12 - 10-Jul-26
Buy* 1 $29.44 Ordinary
 07:00:12 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84