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!

Arteris Inc (AIP.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 43 $34.68 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 10 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 10 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 10 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 10 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 7 $34.74 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 12 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 22 $34.72 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 20 $34.71 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 14 $34.70 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 4 $34.69 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 10 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 10 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 10 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 10 $34.73 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 3 $34.67 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 7 $34.68 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 20 $34.74 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 80 $34.74 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 20 $34.74 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 100 $34.72 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 100 $34.575 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 100 $34.56 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 6 $34.69 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 6 $34.80 Automatic Execution
 15:54:32 - 10-Jul-26
Sell* 77 $34.78 Automatic Execution
 15:54:32 - 10-Jul-26
Sell* 1 $34.77 Automatic Execution
 15:54:32 - 10-Jul-26
Sell* 1 $34.80 Automatic Execution
 15:51:50 - 10-Jul-26
Sell* 15 $34.86 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 17 $34.86 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 4 $34.87 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 10 $34.94 Automatic Execution
 15:49:05 - 10-Jul-26
Sell* 45 $34.92 Automatic Execution
 15:48:16 - 10-Jul-26
Sell* 1 $34.92 Automatic Execution
 15:47:53 - 10-Jul-26
Sell* 11 $34.93 Automatic Execution
 15:47:19 - 10-Jul-26
Sell* 1 $34.92 Automatic Execution
 15:47:19 - 10-Jul-26
Sell* 1 $34.93 Automatic Execution
 15:47:19 - 10-Jul-26
Sell* 1 $34.97 Automatic Execution
 15:46:01 - 10-Jul-26
Sell* 6 $34.97 Automatic Execution
 15:46:01 - 10-Jul-26
Sell* 50 $34.99 Automatic Execution
 15:46:00 - 10-Jul-26
Sell* 1 $35.01 Automatic Execution
 15:46:00 - 10-Jul-26
Sell* 1 $34.96 Automatic Execution
 15:31:10 - 10-Jul-26
Sell* 5 $34.97 Automatic Execution
 15:31:10 - 10-Jul-26
Sell* 95 $34.97 Automatic Execution
 15:31:10 - 10-Jul-26
Buy* 2 $35.01 Automatic Execution
 15:31:00 - 10-Jul-26
Sell* 4 $34.965 Automatic Execution
 15:31:00 - 10-Jul-26
Sell* 4 $34.965 Automatic Execution
 15:31:00 - 10-Jul-26
Sell* 25 $34.965 Automatic Execution
 15:31:00 - 10-Jul-26
Sell* 25 $34.965 Automatic Execution
 15:31:00 - 10-Jul-26
Sell* 1 $34.95 Automatic Execution
 15:30:53 - 10-Jul-26
Sell* 9 $34.93 Automatic Execution
 15:30:18 - 10-Jul-26
Sell* 100 $34.94 Automatic Execution
 15:30:18 - 10-Jul-26
Unknown* 4 $34.92 Automatic Execution
 15:29:50 - 10-Jul-26
Buy* 6 $34.92 Automatic Execution
 15:29:50 - 10-Jul-26
Buy* 2 $34.92 Automatic Execution
 15:29:50 - 10-Jul-26
Buy* 5 $34.92 Automatic Execution
 15:29:50 - 10-Jul-26
Buy* 2 $34.92 Automatic Execution
 15:29:50 - 10-Jul-26
Sell* 10 $34.88 Automatic Execution
 15:29:50 - 10-Jul-26
Sell* 20 $34.91 Automatic Execution
 15:29:17 - 10-Jul-26
Unknown* 3 $34.91 Automatic Execution
 15:29:15 - 10-Jul-26
Sell* 10 $34.88 Automatic Execution
 15:28:32 - 10-Jul-26
Buy* 4 $34.93 Automatic Execution
 15:21:58 - 10-Jul-26
Buy* 10 $34.945 Automatic Execution
 15:19:28 - 10-Jul-26
Buy* 4 $34.97 Automatic Execution
 15:18:12 - 10-Jul-26
Buy* 2 $34.99 Automatic Execution
 15:17:02 - 10-Jul-26
Sell* 50 $34.97 Automatic Execution
 15:06:16 - 10-Jul-26
Sell* 1 $34.97 Automatic Execution
 15:06:16 - 10-Jul-26
Sell* 17 $34.97 Automatic Execution
 15:06:16 - 10-Jul-26
Sell* 1 $34.97 Automatic Execution
 15:06:16 - 10-Jul-26
Buy* 100 $34.94 Automatic Execution
 15:03:51 - 10-Jul-26
Buy* 2 $34.94 Automatic Execution
 15:03:51 - 10-Jul-26
Buy* 1 $34.94 Automatic Execution
 15:03:51 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 4 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 18 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 100 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 100 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 20 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 3 $34.89 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 2 $34.90 Automatic Execution
 15:02:18 - 10-Jul-26
Sell* 100 $34.90 Automatic Execution
 15:02:18 - 10-Jul-26
Buy* 1 $34.94 Automatic Execution
 15:02:05 - 10-Jul-26
Buy* 7 $34.94 Automatic Execution
 15:02:05 - 10-Jul-26
Buy* 5 $34.94 Automatic Execution
 15:02:01 - 10-Jul-26
Buy* 32 $34.93 Automatic Execution
 15:02:00 - 10-Jul-26
Buy* 10 $34.93 Automatic Execution
 15:02:00 - 10-Jul-26
Buy* 100 $34.92 Automatic Execution
 15:02:00 - 10-Jul-26
Buy* 10 $34.92 Automatic Execution
 15:02:00 - 10-Jul-26
Buy* 17 $34.92 Automatic Execution
 15:02:00 - 10-Jul-26
Buy* 4 $34.92 Automatic Execution
 15:02:00 - 10-Jul-26
Buy* 1 $34.92 Automatic Execution
 15:01:51 - 10-Jul-26
Sell* 1 $34.88 Automatic Execution
 15:01:45 - 10-Jul-26
Buy* 10 $34.90 Automatic Execution
 14:59:34 - 10-Jul-26
Buy* 90 $34.89 Automatic Execution
 14:59:34 - 10-Jul-26
Buy* 10 $34.89 Automatic Execution
 14:56:56 - 10-Jul-26
Sell* 4 $34.88 Automatic Execution
 14:54:42 - 10-Jul-26
Sell* 20 $34.87 Automatic Execution
 14:54:42 - 10-Jul-26
Sell* 1 $34.89 Automatic Execution
 14:54:42 - 10-Jul-26
Sell* 4 $34.90 Automatic Execution
 14:54:02 - 10-Jul-26
Buy* 1 $34.91 Automatic Execution
 14:54:02 - 10-Jul-26
Buy* 2 $34.91 Automatic Execution
 14:54:02 - 10-Jul-26
Buy* 1 $34.89 Automatic Execution
 14:53:01 - 10-Jul-26
Buy* 1 $34.87 Automatic Execution
 14:52:58 - 10-Jul-26
Buy* 100 $34.87 Automatic Execution
 14:52:58 - 10-Jul-26
Sell* 1 $34.79 Automatic Execution
 14:50:32 - 10-Jul-26
Sell* 2 $34.78 Automatic Execution
 14:49:45 - 10-Jul-26
Sell* 2 $34.78 Automatic Execution
 14:49:45 - 10-Jul-26
Sell* 1 $34.79 Automatic Execution
 14:49:45 - 10-Jul-26
Sell* 18 $34.83 Automatic Execution
 14:47:34 - 10-Jul-26
Sell* 1 $34.83 Automatic Execution
 14:47:34 - 10-Jul-26
Sell* 1 $34.85 Automatic Execution
 14:46:46 - 10-Jul-26
Buy* 3 $34.89 Automatic Execution
 14:46:00 - 10-Jul-26
Sell* 11 $34.85 Automatic Execution
 14:45:49 - 10-Jul-26
Buy* 3 $34.89 Automatic Execution
 14:45:49 - 10-Jul-26
Sell* 1 $34.86 Automatic Execution
 14:45:49 - 10-Jul-26
Buy* 1 $34.975 Automatic Execution
 14:35:00 - 10-Jul-26
Sell* 1 $34.93 Automatic Execution
 14:32:33 - 10-Jul-26
Sell* 1 $34.93 Automatic Execution
 14:31:15 - 10-Jul-26
Sell* 100 $34.95 Automatic Execution
 14:29:36 - 10-Jul-26
Sell* 1 $34.88 Automatic Execution
 14:29:07 - 10-Jul-26
Buy* 3 $34.96 Automatic Execution
 14:25:23 - 10-Jul-26
Buy* 1 $34.96 Automatic Execution
 14:25:23 - 10-Jul-26
Buy* 45 $34.93 Automatic Execution
 14:24:27 - 10-Jul-26
Buy* 5 $34.94 Automatic Execution
 14:24:27 - 10-Jul-26
Buy* 10 $34.93 Automatic Execution
 14:24:02 - 10-Jul-26
Buy* 2 $34.93 Automatic Execution
 14:24:02 - 10-Jul-26
Buy* 62 $34.91 Automatic Execution
 14:24:02 - 10-Jul-26
Buy* 1 $34.88 Automatic Execution
 14:24:02 - 10-Jul-26
Buy* 2 $34.86 Automatic Execution
 14:24:01 - 10-Jul-26
Buy* 10 $34.86 Automatic Execution
 14:24:01 - 10-Jul-26
Buy* 1 $34.84 Automatic Execution
 14:22:06 - 10-Jul-26
Buy* 5 $34.78 Automatic Execution
 14:21:52 - 10-Jul-26
Buy* 10 $34.78 Automatic Execution
 14:21:15 - 10-Jul-26
Sell* 1 $34.70 Automatic Execution
 14:19:12 - 10-Jul-26
Sell* 1 $34.73 Automatic Execution
 14:18:55 - 10-Jul-26
Sell* 20 $34.73 Automatic Execution
 14:18:55 - 10-Jul-26
Sell* 1 $34.73 Automatic Execution
 14:18:55 - 10-Jul-26
Sell* 1 $34.75 Automatic Execution
 14:18:24 - 10-Jul-26
Sell* 21 $34.75 Automatic Execution
 14:18:24 - 10-Jul-26
Sell* 2 $34.80 Automatic Execution
 14:16:21 - 10-Jul-26
Sell* 1 $34.80 Automatic Execution
 14:16:21 - 10-Jul-26
Sell* 2 $34.85 Automatic Execution
 14:16:20 - 10-Jul-26
Buy* 92 $35.10 Automatic Execution
 14:04:00 - 10-Jul-26
Buy* 103 $35.10 Automatic Execution
 14:04:00 - 10-Jul-26
Buy* 5 $35.10 Automatic Execution
 14:04:00 - 10-Jul-26
Buy* 1 $35.10 Automatic Execution
 14:04:00 - 10-Jul-26
Buy* 10 $35.10 Automatic Execution
 14:04:00 - 10-Jul-26
Sell* 20 $35.10 Automatic Execution
 14:02:22 - 10-Jul-26
Buy* 10 $35.13 Automatic Execution
 14:01:32 - 10-Jul-26
Buy* 100 $35.12 Automatic Execution
 14:01:32 - 10-Jul-26
Buy* 100 $35.12 Automatic Execution
 14:01:32 - 10-Jul-26
Buy* 21 $35.12 Automatic Execution
 14:01:32 - 10-Jul-26
Buy* 79 $35.12 Automatic Execution
 14:01:32 - 10-Jul-26
Buy* 11 $35.08 Automatic Execution
 14:01:30 - 10-Jul-26
Sell* 1 $35.07 Automatic Execution
 14:00:48 - 10-Jul-26
Sell* 2 $35.07 Automatic Execution
 14:00:46 - 10-Jul-26
Buy* 1 $35.11 Automatic Execution
 14:00:00 - 10-Jul-26
Buy* 12 $35.11 Automatic Execution
 14:00:00 - 10-Jul-26
Buy* 1 $35.11 Automatic Execution
 14:00:00 - 10-Jul-26
Sell* 11 $35.06 Automatic Execution
 13:59:58 - 10-Jul-26
Sell* 11 $35.06 Automatic Execution
 13:59:58 - 10-Jul-26
Sell* 1 $35.02 Automatic Execution
 13:59:53 - 10-Jul-26
Sell* 2 $35.02 Automatic Execution
 13:59:50 - 10-Jul-26
Sell* 1 $35.01 Automatic Execution
 13:59:07 - 10-Jul-26
Sell* 2 $35.04 Automatic Execution
 13:58:22 - 10-Jul-26
Sell* 2 $35.04 Automatic Execution
 13:58:22 - 10-Jul-26
Sell* 1 $35.04 Automatic Execution
 13:58:22 - 10-Jul-26
Sell* 99 $35.04 Automatic Execution
 13:58:22 - 10-Jul-26
Sell* 1 $35.06 Automatic Execution
 13:58:22 - 10-Jul-26
Sell* 39 $35.05 Automatic Execution
 13:58:22 - 10-Jul-26
Sell* 1 $35.06 Automatic Execution
 13:58:21 - 10-Jul-26
Sell* 40 $35.07 Automatic Execution
 13:58:20 - 10-Jul-26
Sell* 1 $35.07 Automatic Execution
 13:58:20 - 10-Jul-26
Sell* 100 $35.07 Automatic Execution
 13:58:20 - 10-Jul-26
Sell* 17 $35.09 Automatic Execution
 13:57:25 - 10-Jul-26
Sell* 1 $35.09 Automatic Execution
 13:57:08 - 10-Jul-26
Sell* 2 $35.09 Automatic Execution
 13:56:47 - 10-Jul-26
Buy* 3 $35.16 Automatic Execution
 13:56:46 - 10-Jul-26
Buy* 3 $35.15 Automatic Execution
 13:55:46 - 10-Jul-26
Buy* 2 $35.16 Automatic Execution
 13:55:27 - 10-Jul-26
Buy* 125 $35.15 Automatic Execution
 13:54:30 - 10-Jul-26
Buy* 58 $35.15 Automatic Execution
 13:54:30 - 10-Jul-26
Buy* 1 $35.15 Automatic Execution
 13:54:30 - 10-Jul-26
Buy* 1 $35.15 Automatic Execution
 13:54:30 - 10-Jul-26
Buy* 62 $35.15 Automatic Execution
 13:54:30 - 10-Jul-26
Sell* 2 $35.10 Automatic Execution
 13:52:53 - 10-Jul-26
Sell* 5 $35.10 Automatic Execution
 13:51:24 - 10-Jul-26
Sell* 1 $35.09 Automatic Execution
 13:51:17 - 10-Jul-26
Sell* 20 $35.10 Automatic Execution
 13:51:16 - 10-Jul-26
Sell* 1 $35.10 Automatic Execution
 13:51:16 - 10-Jul-26
Sell* 20 $35.10 Automatic Execution
 13:51:16 - 10-Jul-26
Sell* 28 $35.10 Automatic Execution
 13:51:16 - 10-Jul-26
Sell* 10 $35.10 Automatic Execution
 13:50:30 - 10-Jul-26
Sell* 10 $35.14 Automatic Execution
 13:49:23 - 10-Jul-26
Sell* 1 $35.14 Automatic Execution
 13:49:17 - 10-Jul-26
Sell* 1 $35.14 Automatic Execution
 13:49:14 - 10-Jul-26
Sell* 1 $35.14 Automatic Execution
 13:48:46 - 10-Jul-26
Sell* 20 $35.15 Automatic Execution
 13:48:46 - 10-Jul-26
Sell* 98 $35.14 Automatic Execution
 13:48:45 - 10-Jul-26
Sell* 2 $35.14 Automatic Execution
 13:48:45 - 10-Jul-26
Sell* 12 $35.14 Automatic Execution
 13:48:45 - 10-Jul-26
Sell* 100 $35.15 Automatic Execution
 13:48:45 - 10-Jul-26
Sell* 1 $35.15 Automatic Execution
 13:48:45 - 10-Jul-26
Sell* 48 $35.16 Automatic Execution
 13:47:57 - 10-Jul-26
Sell* 20 $35.17 Automatic Execution
 13:47:55 - 10-Jul-26
Sell* 1 $35.20 Automatic Execution
 13:45:55 - 10-Jul-26
Sell* 1 $35.21 Automatic Execution
 13:45:34 - 10-Jul-26
Sell* 1 $35.21 Automatic Execution
 13:45:34 - 10-Jul-26
Sell* 6 $35.02 Automatic Execution
 13:31:18 - 10-Jul-26
Sell* 1 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 4 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 4 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 3 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 4 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 100 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 12 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 22 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 18 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 1 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 2 $35.01 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 25 $35.02 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 125 $35.02 Automatic Execution
 13:27:32 - 10-Jul-26
Sell* 2 $35.07 Automatic Execution
 13:26:50 - 10-Jul-26
Buy* 100 $35.15 Automatic Execution
 13:25:00 - 10-Jul-26
Buy* 2 $35.13 Automatic Execution
 13:25:00 - 10-Jul-26
Buy* 2 $35.12 Automatic Execution
 13:24:09 - 10-Jul-26
Sell* 5 $35.05 Automatic Execution
 13:22:13 - 10-Jul-26
Buy* 1 $35.12 Automatic Execution
 13:17:46 - 10-Jul-26
Buy* 2 $35.12 Automatic Execution
 13:16:49 - 10-Jul-26
Buy* 2 $35.12 Automatic Execution
 13:16:08 - 10-Jul-26
Buy* 12 $35.06 Automatic Execution
 13:00:31 - 10-Jul-26
Buy* 2 $35.06 Automatic Execution
 13:00:31 - 10-Jul-26
Buy* 14 $35.03 Automatic Execution
 13:00:09 - 10-Jul-26
Buy* 14 $35.03 Automatic Execution
 13:00:08 - 10-Jul-26
Sell* 29 $34.95 Automatic Execution
 12:55:57 - 10-Jul-26
Sell* 20 $34.98 Automatic Execution
 12:55:39 - 10-Jul-26
Sell* 1 $34.98 Automatic Execution
 12:55:39 - 10-Jul-26
Sell* 10 $35.01 Automatic Execution
 12:55:21 - 10-Jul-26
Sell* 1 $35.07 Automatic Execution
 12:53:34 - 10-Jul-26
Sell* 1 $35.07 Automatic Execution
 12:53:34 - 10-Jul-26
Sell* 1 $35.09 Automatic Execution
 12:53:15 - 10-Jul-26
Sell* 41 $35.09 Automatic Execution
 12:53:15 - 10-Jul-26
Sell* 1 $35.10 Automatic Execution
 12:53:13 - 10-Jul-26
Sell* 27 $35.15 Automatic Execution
 12:52:58 - 10-Jul-26
Sell* 22 $35.15 Automatic Execution
 12:52:58 - 10-Jul-26
Unknown* 6 $35.17 Automatic Execution
 12:52:58 - 10-Jul-26
Sell* 1 $35.16 Automatic Execution
 12:52:16 - 10-Jul-26
Sell* 6 $35.17 Automatic Execution
 12:51:03 - 10-Jul-26
Sell* 11 $35.16 Automatic Execution
 12:49:25 - 10-Jul-26
Sell* 6 $35.16 Automatic Execution
 12:49:07 - 10-Jul-26
Buy* 1 $35.24 Automatic Execution
 12:46:03 - 10-Jul-26
Buy* 2 $34.94 Automatic Execution
 12:27:13 - 10-Jul-26
Buy* 12 $34.93 Automatic Execution
 12:27:13 - 10-Jul-26
Buy* 150 $34.88 Automatic Execution
 12:26:06 - 10-Jul-26
Sell* 25 $34.85 Automatic Execution
 12:25:24 - 10-Jul-26
Sell* 2 $34.83 Automatic Execution
 12:25:06 - 10-Jul-26
Sell* 10 $34.83 Automatic Execution
 12:24:53 - 10-Jul-26
Sell* 100 $34.89 Automatic Execution
 12:24:50 - 10-Jul-26
Buy* 6 $34.95 Automatic Execution
 12:20:00 - 10-Jul-26
Sell* 60 $34.94 Automatic Execution
 12:16:33 - 10-Jul-26
Buy* 1 $34.93 Automatic Execution
 12:16:33 - 10-Jul-26
Buy* 55 $34.88 Automatic Execution
 12:16:15 - 10-Jul-26
Buy* 1 $34.88 Automatic Execution
 12:16:15 - 10-Jul-26
Buy* 13 $34.75 Automatic Execution
 10:21:25 - 10-Jul-26
Sell* 9 $34.73 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 41 $34.74 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 20 $34.76 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 25 $34.81 Automatic Execution
 10:19:17 - 10-Jul-26
Buy* 1 $34.67 Automatic Execution
 11:54:00 - 10-Jul-26
Sell* 51 $34.75 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 1 $34.67 Automatic Execution
 11:53:57 - 10-Jul-26
Sell* 42 $34.75 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 12 $34.66 Automatic Execution
 11:53:56 - 10-Jul-26
Buy* 100 $35.655 Automatic Execution
 09:32:51 - 10-Jul-26
Sell* 22 $34.75 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 12 $34.65 Automatic Execution
 11:53:56 - 10-Jul-26
Buy* 100 $35.655 Automatic Execution
 09:32:51 - 10-Jul-26
Sell* 7 $34.75 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 50 $34.635 Automatic Execution
 11:53:56 - 10-Jul-26
Sell* 27 $35.36 Automatic Execution
 09:32:41 - 10-Jul-26
Sell* 21 $34.75 Automatic Execution
 10:19:10 - 10-Jul-26
Sell* 25 $34.54 Automatic Execution
 11:51:10 - 10-Jul-26
Sell* 3 $35.41 Automatic Execution
 09:31:59 - 10-Jul-26
Sell* 21 $34.75 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 12 $34.72 Automatic Execution
 11:20:31 - 10-Jul-26
Sell* 25 $34.54 Automatic Execution
 11:51:10 - 10-Jul-26
Sell* 30 $35.35 Automatic Execution
 09:31:00 - 10-Jul-26
Sell* 29 $34.76 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 20 $34.685 Automatic Execution
 11:20:31 - 10-Jul-26
Sell* 25 $34.54 Automatic Execution
 11:51:10 - 10-Jul-26
Buy* 8 $35.675 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 71 $34.76 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 2 $34.72 Automatic Execution
 11:20:31 - 10-Jul-26
Sell* 25 $34.54 Automatic Execution
 11:51:02 - 10-Jul-26
Sell* 12 $35.27 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 90 $34.80 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 1 $34.72 Automatic Execution
 11:20:31 - 10-Jul-26
Buy* 1 $34.58 Automatic Execution
 11:50:49 - 10-Jul-26
Sell* 10 $35.27 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 9 $34.80 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 2 $34.72 Automatic Execution
 11:20:31 - 10-Jul-26
Sell* 1 $34.54 Automatic Execution
 11:48:33 - 10-Jul-26
Buy* 3 $35.32 Automatic Execution
 09:49:35 - 10-Jul-26
Sell* 12 $35.27 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 1 $34.88 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 1 $34.69 Automatic Execution
 11:20:31 - 10-Jul-26
Sell* 1 $34.54 Automatic Execution
 11:48:32 - 10-Jul-26
Sell* 10 $35.27 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 100 $35.19 Automatic Execution
 09:49:17 - 10-Jul-26
Sell* 10 $34.80 Automatic Execution
 10:19:10 - 10-Jul-26
Sell* 1 $34.56 Automatic Execution
 11:19:28 - 10-Jul-26
Sell* 1 $34.55 Automatic Execution
 11:48:32 - 10-Jul-26
Buy* 7 $36.09 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 22 $35.16 Automatic Execution
 09:49:17 - 10-Jul-26
Sell* 100 $34.80 Automatic Execution
 10:19:10 - 10-Jul-26
Buy* 39 $34.58 Automatic Execution
 11:46:16 - 10-Jul-26
Sell* 4 $34.56 Automatic Execution
 11:19:28 - 10-Jul-26
Buy* 299 $35.64 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 100 $35.17 Automatic Execution
 09:47:28 - 10-Jul-26
Sell* 1 $34.91 Automatic Execution
 10:19:10 - 10-Jul-26
Sell* 1 $34.62 Automatic Execution
 11:17:19 - 10-Jul-26
Buy* 1 $34.58 Automatic Execution
 11:46:16 - 10-Jul-26
Buy* 1 $35.64 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 8 $35.10 Automatic Execution
 09:45:41 - 10-Jul-26
Sell* 4 $34.85 Automatic Execution
 10:16:53 - 10-Jul-26
Buy* 1 $34.71 Automatic Execution
 11:16:41 - 10-Jul-26
Unknown* 10 $34.53 Automatic Execution
 11:46:00 - 10-Jul-26
Buy* 1 $36.23 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 2 $35.10 Automatic Execution
 09:45:41 - 10-Jul-26
Sell* 100 $34.86 Automatic Execution
 10:16:53 - 10-Jul-26
Sell* 20 $34.65 Automatic Execution
 11:16:00 - 10-Jul-26
Unknown* 16 $34.53 Automatic Execution
 11:46:00 - 10-Jul-26
Buy* 1 $35.87 Ordinary
 09:02:45 - 10-Jul-26
Buy* 2 $35.87 Ordinary
 09:02:45 - 10-Jul-26
Buy* 2 $35.87 Ordinary
 08:45:05 - 10-Jul-26
Buy* 1 $35.95 Ordinary
 08:45:05 - 10-Jul-26
Buy* 2 $35.86 Ordinary
 08:44:49 - 10-Jul-26
Buy* 1 $35.87 Ordinary
 08:14:19 - 10-Jul-26
Buy* 3 $35.90 Ordinary
 07:40:33 - 10-Jul-26
Buy* 4 $36.11 Ordinary
 06:33:44 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84