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!

Alexandria Real (ARE.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 23 $78.71 Automatic Execution
 11:59:34 - 21-Jul-25
Sell* 100 $78.71 Automatic Execution
 11:59:34 - 21-Jul-25
Sell* 9 $78.71 Automatic Execution
 11:59:33 - 21-Jul-25
Buy* 68 $78.71 Automatic Execution
 11:59:33 - 21-Jul-25
Buy* 30 $78.71 Automatic Execution
 11:59:33 - 21-Jul-25
Sell* 1 $78.70 Automatic Execution
 11:58:19 - 21-Jul-25
Buy* 100 $78.72 Automatic Execution
 11:58:05 - 21-Jul-25
Buy* 100 $78.72 Automatic Execution
 11:58:05 - 21-Jul-25
Buy* 15 $78.73 Automatic Execution
 11:58:04 - 21-Jul-25
Buy* 1 $78.73 Automatic Execution
 11:58:04 - 21-Jul-25
Buy* 1 $78.73 Automatic Execution
 11:58:04 - 21-Jul-25
Buy* 1 $78.73 Automatic Execution
 11:58:04 - 21-Jul-25
Buy* 5 $78.73 Automatic Execution
 11:58:04 - 21-Jul-25
Sell* 24 $78.67 Automatic Execution
 11:57:00 - 21-Jul-25
Sell* 38 $78.67 Automatic Execution
 11:57:00 - 21-Jul-25
Sell* 38 $78.68 Automatic Execution
 11:57:00 - 21-Jul-25
Sell* 74 $78.67 Automatic Execution
 11:57:00 - 21-Jul-25
Sell* 26 $78.67 Automatic Execution
 11:57:00 - 21-Jul-25
Sell* 10 $78.66 Automatic Execution
 11:57:00 - 21-Jul-25
Unknown* 100 $78.67 Automatic Execution
 11:57:00 - 21-Jul-25
Sell* 100 $78.66 Automatic Execution
 11:57:00 - 21-Jul-25
Sell* 200 $78.66 Automatic Execution
 11:57:00 - 21-Jul-25
Sell* 50 $78.68 Automatic Execution
 11:56:49 - 21-Jul-25
Buy* 21 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Buy* 50 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Buy* 5 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 13 $78.67 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 3 $78.67 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 13 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 9 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 1 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 6 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 6 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 6 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 6 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 6 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 15 $78.68 Automatic Execution
 11:55:44 - 21-Jul-25
Sell* 95 $78.69 Automatic Execution
 11:55:42 - 21-Jul-25
Sell* 1 $78.69 Automatic Execution
 11:55:42 - 21-Jul-25
Sell* 100 $78.69 Automatic Execution
 11:55:42 - 21-Jul-25
Sell* 4 $78.71 Automatic Execution
 11:55:42 - 21-Jul-25
Buy* 90 $78.73 Automatic Execution
 11:55:15 - 21-Jul-25
Buy* 10 $78.74 Automatic Execution
 11:55:15 - 21-Jul-25
Buy* 48 $78.74 Automatic Execution
 11:55:15 - 21-Jul-25
Buy* 12 $78.73 Automatic Execution
 11:54:31 - 21-Jul-25
Sell* 5 $78.69 Automatic Execution
 11:53:53 - 21-Jul-25
Unknown* 24 $78.715 Automatic Execution
 11:52:20 - 21-Jul-25
Unknown* 38 $78.715 Automatic Execution
 11:52:20 - 21-Jul-25
Unknown* 38 $78.715 Automatic Execution
 11:52:20 - 21-Jul-25
Sell* 1 $78.69 Automatic Execution
 11:51:56 - 21-Jul-25
Sell* 25 $78.69 Automatic Execution
 11:51:56 - 21-Jul-25
Sell* 1 $78.70 Automatic Execution
 11:51:51 - 21-Jul-25
Sell* 9 $78.70 Automatic Execution
 11:51:51 - 21-Jul-25
Sell* 100 $78.70 Automatic Execution
 11:51:51 - 21-Jul-25
Sell* 25 $78.71 Automatic Execution
 11:51:49 - 21-Jul-25
Buy* 1 $78.73 Automatic Execution
 11:49:15 - 21-Jul-25
Buy* 55 $78.73 Automatic Execution
 11:49:15 - 21-Jul-25
Buy* 16 $78.73 Automatic Execution
 11:49:15 - 21-Jul-25
Buy* 4 $78.73 Automatic Execution
 11:49:15 - 21-Jul-25
Buy* 15 $78.68 Automatic Execution
 11:48:07 - 21-Jul-25
Buy* 15 $78.68 Automatic Execution
 11:48:07 - 21-Jul-25
Buy* 100 $78.69 Automatic Execution
 11:48:05 - 21-Jul-25
Sell* 172 $78.69 Automatic Execution
 11:48:05 - 21-Jul-25
Sell* 3 $78.70 Automatic Execution
 11:48:05 - 21-Jul-25
Sell* 1 $78.70 Automatic Execution
 11:48:05 - 21-Jul-25
Sell* 1 $78.73 Automatic Execution
 11:48:02 - 21-Jul-25
Buy* 10 $78.73 Automatic Execution
 11:47:51 - 21-Jul-25
Buy* 10 $78.73 Automatic Execution
 11:47:51 - 21-Jul-25
Sell* 14 $78.73 Automatic Execution
 11:47:51 - 21-Jul-25
Buy* 12 $78.74 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 1 $78.73 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 19 $78.72 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 1 $78.72 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 50 $78.72 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 29 $78.72 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 1 $78.72 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 100 $78.73 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 5 $78.73 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 84 $78.72 Automatic Execution
 11:47:40 - 21-Jul-25
Buy* 3 $78.68 Automatic Execution
 11:47:39 - 21-Jul-25
Buy* 11 $78.68 Automatic Execution
 11:47:39 - 21-Jul-25
Buy* 2 $78.68 Automatic Execution
 11:47:39 - 21-Jul-25
Buy* 11 $78.68 Automatic Execution
 11:47:39 - 21-Jul-25
Buy* 2 $78.68 Automatic Execution
 11:47:39 - 21-Jul-25
Buy* 38 $78.67 Automatic Execution
 11:47:39 - 21-Jul-25
Sell* 12 $78.66 Automatic Execution
 11:47:39 - 21-Jul-25
Sell* 80 $78.66 Automatic Execution
 11:47:39 - 21-Jul-25
Sell* 8 $78.66 Automatic Execution
 11:47:39 - 21-Jul-25
Sell* 5 $78.66 Automatic Execution
 11:47:39 - 21-Jul-25
Sell* 100 $78.66 Automatic Execution
 11:47:39 - 21-Jul-25
Sell* 100 $78.66 Automatic Execution
 11:47:39 - 21-Jul-25
Sell* 12 $78.68 Automatic Execution
 11:47:39 - 21-Jul-25
Sell* 1 $78.56 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 38 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 8 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 38 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 36 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 38 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 12 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 1 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 10 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 100 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 1 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Unknown* 1 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Buy* 2 $78.55 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 11 $78.53 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 98 $78.54 Automatic Execution
 11:31:01 - 21-Jul-25
Sell* 3 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 9 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 9 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 90 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 13 $78.55 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 2 $78.54 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 100 $78.57 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 1 $78.58 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 76 $78.58 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 9 $78.58 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 15 $78.58 Automatic Execution
 11:30:54 - 21-Jul-25
Sell* 2 $78.59 Automatic Execution
 11:30:54 - 21-Jul-25
Unknown* 1 $78.63 Automatic Execution
 11:30:23 - 21-Jul-25
Buy* 7 $78.62 Automatic Execution
 11:30:19 - 21-Jul-25
Buy* 100 $78.59 Automatic Execution
 11:30:15 - 21-Jul-25
Buy* 50 $78.59 Automatic Execution
 11:30:15 - 21-Jul-25
Buy* 13 $78.58 Automatic Execution
 11:30:15 - 21-Jul-25
Buy* 32 $78.58 Automatic Execution
 11:30:15 - 21-Jul-25
Buy* 1 $78.58 Automatic Execution
 11:30:15 - 21-Jul-25
Sell* 100 $78.57 Automatic Execution
 11:27:44 - 21-Jul-25
Unknown* 3 $78.59 Automatic Execution
 11:27:28 - 21-Jul-25
Sell* 100 $78.59 Automatic Execution
 11:27:28 - 21-Jul-25
Sell* 1 $78.60 Automatic Execution
 11:27:28 - 21-Jul-25
Sell* 10 $78.60 Automatic Execution
 11:27:28 - 21-Jul-25
Sell* 10 $78.65 Automatic Execution
 11:27:16 - 21-Jul-25
Sell* 26 $78.67 Automatic Execution
 11:25:50 - 21-Jul-25
Sell* 13 $78.67 Automatic Execution
 11:25:50 - 21-Jul-25
Sell* 1 $78.67 Automatic Execution
 11:25:50 - 21-Jul-25
Sell* 4 $78.67 Automatic Execution
 11:25:50 - 21-Jul-25
Sell* 1 $78.67 Automatic Execution
 11:25:50 - 21-Jul-25
Sell* 100 $78.67 Automatic Execution
 11:25:50 - 21-Jul-25
Sell* 192 $78.67 Automatic Execution
 11:25:50 - 21-Jul-25
Buy* 47 $78.67 Automatic Execution
 11:25:46 - 21-Jul-25
Buy* 1 $78.67 Automatic Execution
 11:25:46 - 21-Jul-25
Buy* 12 $78.66 Automatic Execution
 11:25:37 - 21-Jul-25
Buy* 10 $78.64 Automatic Execution
 11:24:56 - 21-Jul-25
Buy* 53 $78.64 Automatic Execution
 11:24:56 - 21-Jul-25
Buy* 1 $78.64 Automatic Execution
 11:24:56 - 21-Jul-25
Sell* 8 $78.54 Automatic Execution
 11:23:53 - 21-Jul-25
Sell* 1 $78.54 Automatic Execution
 11:23:53 - 21-Jul-25
Sell* 9 $78.55 Automatic Execution
 11:23:53 - 21-Jul-25
Sell* 16 $78.55 Automatic Execution
 11:23:53 - 21-Jul-25
Sell* 10 $78.57 Automatic Execution
 11:23:53 - 21-Jul-25
Sell* 45 $78.59 Automatic Execution
 11:23:53 - 21-Jul-25
Sell* 74 $78.59 Automatic Execution
 11:23:53 - 21-Jul-25
Sell* 26 $78.59 Automatic Execution
 11:23:53 - 21-Jul-25
Sell* 1 $78.61 Automatic Execution
 11:22:46 - 21-Jul-25
Sell* 10 $78.60 Automatic Execution
 11:22:15 - 21-Jul-25
Sell* 1 $78.62 Automatic Execution
 11:22:08 - 21-Jul-25
Buy* 17 $78.65 Automatic Execution
 11:21:45 - 21-Jul-25
Sell* 1 $78.645 Automatic Execution
 11:21:45 - 21-Jul-25
Sell* 23 $78.645 Automatic Execution
 11:21:41 - 21-Jul-25
Sell* 2 $78.645 Automatic Execution
 11:21:41 - 21-Jul-25
Sell* 100 $78.65 Automatic Execution
 11:21:08 - 21-Jul-25
Sell* 99 $78.66 Automatic Execution
 11:21:08 - 21-Jul-25
Sell* 1 $78.66 Automatic Execution
 11:21:08 - 21-Jul-25
Sell* 1 $78.67 Automatic Execution
 11:21:08 - 21-Jul-25
Sell* 1 $78.67 Automatic Execution
 11:21:08 - 21-Jul-25
Sell* 1 $78.67 Automatic Execution
 11:21:08 - 21-Jul-25
Sell* 7 $78.67 Automatic Execution
 11:21:08 - 21-Jul-25
Sell* 1 $78.67 Automatic Execution
 11:21:08 - 21-Jul-25
Sell* 1 $78.66 Automatic Execution
 11:20:47 - 21-Jul-25
Sell* 1 $78.66 Automatic Execution
 11:20:47 - 21-Jul-25
Sell* 5 $78.66 Automatic Execution
 11:20:47 - 21-Jul-25
Sell* 1 $78.66 Automatic Execution
 11:20:47 - 21-Jul-25
Sell* 8 $78.66 Automatic Execution
 11:20:47 - 21-Jul-25
Sell* 42 $78.66 Automatic Execution
 11:20:47 - 21-Jul-25
Buy* 13 $78.70 Automatic Execution
 11:20:31 - 21-Jul-25
Buy* 13 $78.69 Automatic Execution
 11:20:31 - 21-Jul-25
Buy* 13 $78.69 Automatic Execution
 11:20:31 - 21-Jul-25
Buy* 1 $78.70 Automatic Execution
 11:20:31 - 21-Jul-25
Buy* 47 $78.61 Automatic Execution
 11:20:18 - 21-Jul-25
Buy* 50 $78.61 Automatic Execution
 11:20:18 - 21-Jul-25
Buy* 100 $78.61 Automatic Execution
 11:20:18 - 21-Jul-25
Buy* 1 $78.61 Automatic Execution
 11:20:18 - 21-Jul-25
Buy* 100 $78.61 Automatic Execution
 11:20:18 - 21-Jul-25
Buy* 2 $78.61 Automatic Execution
 11:20:11 - 21-Jul-25
Buy* 50 $78.60 Automatic Execution
 11:20:11 - 21-Jul-25
Buy* 1 $78.60 Automatic Execution
 11:20:11 - 21-Jul-25
Unknown* 2 $78.57 Automatic Execution
 11:18:59 - 21-Jul-25
Sell* 13 $78.565 Automatic Execution
 11:18:59 - 21-Jul-25
Unknown* 7 $78.53 Automatic Execution
 11:18:59 - 21-Jul-25
Sell* 100 $78.55 Automatic Execution
 11:18:59 - 21-Jul-25
Buy* 4 $78.60 Automatic Execution
 11:18:59 - 21-Jul-25
Sell* 4 $78.60 Automatic Execution
 11:18:59 - 21-Jul-25
Sell* 100 $78.60 Automatic Execution
 11:18:59 - 21-Jul-25
Buy* 2 $78.66 Automatic Execution
 11:18:10 - 21-Jul-25
Sell* 1 $78.62 Automatic Execution
 11:17:50 - 21-Jul-25
Sell* 7 $78.62 Automatic Execution
 11:17:50 - 21-Jul-25
Sell* 1 $78.62 Automatic Execution
 11:17:50 - 21-Jul-25
Sell* 1 $78.62 Automatic Execution
 11:17:50 - 21-Jul-25
Sell* 100 $78.62 Automatic Execution
 11:17:50 - 21-Jul-25
Sell* 38 $78.64 Automatic Execution
 11:17:49 - 21-Jul-25
Buy* 90 $78.69 Automatic Execution
 11:15:58 - 21-Jul-25
Buy* 3 $78.67 Automatic Execution
 11:15:41 - 21-Jul-25
Buy* 3 $78.42 Automatic Execution
 10:56:40 - 21-Jul-25
Sell* 100 $78.56 Automatic Execution
 10:56:04 - 21-Jul-25
Sell* 1 $78.56 Automatic Execution
 10:56:04 - 21-Jul-25
Sell* 100 $78.56 Automatic Execution
 10:56:04 - 21-Jul-25
Buy* 38 $78.61 Automatic Execution
 10:54:53 - 21-Jul-25
Buy* 1 $78.59 Automatic Execution
 10:54:31 - 21-Jul-25
Buy* 15 $78.59 Automatic Execution
 10:54:31 - 21-Jul-25
Buy* 24 $78.53 Automatic Execution
 10:53:15 - 21-Jul-25
Buy* 38 $78.53 Automatic Execution
 10:53:15 - 21-Jul-25
Sell* 87 $78.50 Automatic Execution
 10:53:15 - 21-Jul-25
Sell* 38 $78.53 Automatic Execution
 10:53:15 - 21-Jul-25
Sell* 13 $78.50 Automatic Execution
 10:53:15 - 21-Jul-25
Sell* 30 $78.50 Automatic Execution
 10:53:15 - 21-Jul-25
Sell* 70 $78.53 Automatic Execution
 10:53:15 - 21-Jul-25
Sell* 30 $78.53 Automatic Execution
 10:53:15 - 21-Jul-25
Sell* 1 $78.54 Automatic Execution
 10:53:12 - 21-Jul-25
Sell* 42 $78.55 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 10 $78.55 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 24 $78.60 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 176 $78.60 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 10 $78.60 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 23 $78.61 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 2 $78.61 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 1 $78.665 Automatic Execution
 10:52:34 - 21-Jul-25
Sell* 24 $78.62 Automatic Execution
 10:52:31 - 21-Jul-25
Sell* 24 $78.62 Automatic Execution
 10:52:31 - 21-Jul-25
Sell* 52 $78.62 Automatic Execution
 10:52:31 - 21-Jul-25
Sell* 72 $78.64 Automatic Execution
 10:52:30 - 21-Jul-25
Sell* 30 $78.64 Automatic Execution
 10:52:30 - 21-Jul-25
Sell* 30 $78.64 Automatic Execution
 10:52:30 - 21-Jul-25
Sell* 1 $78.67 Automatic Execution
 10:52:13 - 21-Jul-25
Sell* 9 $78.67 Automatic Execution
 10:52:13 - 21-Jul-25
Sell* 12 $78.73 Automatic Execution
 10:51:46 - 21-Jul-25
Sell* 27 $78.74 Automatic Execution
 10:51:35 - 21-Jul-25
Sell* 37 $78.74 Automatic Execution
 10:51:35 - 21-Jul-25
Sell* 25 $78.79 Automatic Execution
 10:51:33 - 21-Jul-25
Sell* 100 $78.80 Automatic Execution
 10:51:28 - 21-Jul-25
Buy* 6 $78.87 Automatic Execution
 10:50:45 - 21-Jul-25
Buy* 5 $78.85 Automatic Execution
 10:50:41 - 21-Jul-25
Buy* 100 $78.85 Automatic Execution
 10:50:41 - 21-Jul-25
Buy* 1 $78.79 Automatic Execution
 10:50:39 - 21-Jul-25
Buy* 6 $78.77 Automatic Execution
 10:50:39 - 21-Jul-25
Buy* 15 $78.77 Automatic Execution
 10:50:39 - 21-Jul-25
Buy* 5 $78.77 Automatic Execution
 10:50:39 - 21-Jul-25
Sell* 6 $78.74 Automatic Execution
 10:50:00 - 21-Jul-25
Buy* 1 $78.72 Automatic Execution
 10:49:49 - 21-Jul-25
Buy* 59 $78.71 Automatic Execution
 10:49:49 - 21-Jul-25
Buy* 52 $78.71 Automatic Execution
 10:49:36 - 21-Jul-25
Buy* 10 $78.70 Automatic Execution
 10:49:36 - 21-Jul-25
Buy* 10 $78.69 Automatic Execution
 10:49:02 - 21-Jul-25
Buy* 3 $78.66 Automatic Execution
 10:47:45 - 21-Jul-25
Buy* 53 $78.65 Automatic Execution
 10:46:50 - 21-Jul-25
Buy* 52 $78.64 Automatic Execution
 10:46:41 - 21-Jul-25
Sell* 1 $78.15 Automatic Execution
 09:53:08 - 21-Jul-25
Buy* 38 $78.63 Automatic Execution
 10:46:41 - 21-Jul-25
Sell* 1 $78.15 Automatic Execution
 09:53:05 - 21-Jul-25
Buy* 38 $78.62 Automatic Execution
 10:46:41 - 21-Jul-25
Sell* 95 $78.16 Automatic Execution
 09:52:32 - 21-Jul-25
Buy* 100 $78.63 Automatic Execution
 10:46:41 - 21-Jul-25
Sell* 5 $78.16 Automatic Execution
 09:52:32 - 21-Jul-25
Buy* 100 $78.62 Automatic Execution
 10:46:41 - 21-Jul-25
Sell* 100 $78.16 Automatic Execution
 09:52:27 - 21-Jul-25
Buy* 10 $78.61 Automatic Execution
 10:46:41 - 21-Jul-25
Buy* 1 $78.245 Automatic Execution
 09:51:41 - 21-Jul-25
Buy* 50 $78.61 Automatic Execution
 10:46:41 - 21-Jul-25
Buy* 83 $78.25 Automatic Execution
 09:51:23 - 21-Jul-25
Buy* 17 $78.25 Automatic Execution
 09:51:23 - 21-Jul-25
Buy* 7 $78.24 Automatic Execution
 09:51:23 - 21-Jul-25
Buy* 1 $78.24 Automatic Execution
 09:51:23 - 21-Jul-25
Buy* 4 $78.20 Automatic Execution
 09:51:15 - 21-Jul-25
Buy* 100 $78.11 Automatic Execution
 09:50:48 - 21-Jul-25
Sell* 22 $77.985 Automatic Execution
 09:50:16 - 21-Jul-25
Sell* 100 $77.985 Automatic Execution
 09:50:16 - 21-Jul-25
Sell* 23 $78.05 Automatic Execution
 09:50:09 - 21-Jul-25
Sell* 1 $78.05 Automatic Execution
 09:50:07 - 21-Jul-25
Sell* 100 $78.06 Automatic Execution
 09:50:07 - 21-Jul-25
Buy* 1 $78.155 Automatic Execution
 09:50:02 - 21-Jul-25
Sell* 100 $78.10 Automatic Execution
 09:49:50 - 21-Jul-25
Sell* 100 $78.08 Automatic Execution
 09:49:50 - 21-Jul-25
Sell* 100 $78.10 Automatic Execution
 09:49:50 - 21-Jul-25
Sell* 1 $78.01 Automatic Execution
 09:49:49 - 21-Jul-25
Sell* 1 $78.04 Automatic Execution
 09:49:49 - 21-Jul-25
Sell* 1 $78.03 Automatic Execution
 09:49:49 - 21-Jul-25
Sell* 87 $78.05 Automatic Execution
 09:49:49 - 21-Jul-25
Buy* 1 $78.10 Automatic Execution
 09:49:48 - 21-Jul-25
Sell* 5 $78.05 Automatic Execution
 09:49:43 - 21-Jul-25
Sell* 2 $78.05 Automatic Execution
 09:49:43 - 21-Jul-25
Sell* 58 $78.155 Automatic Execution
 09:48:55 - 21-Jul-25
Sell* 25 $78.15 Automatic Execution
 09:48:52 - 21-Jul-25
Sell* 200 $78.16 Automatic Execution
 09:48:52 - 21-Jul-25
Buy* 12 $78.23 Automatic Execution
 09:48:31 - 21-Jul-25
Buy* 12 $78.22 Automatic Execution
 09:48:29 - 21-Jul-25
Buy* 12 $78.21 Automatic Execution
 09:48:29 - 21-Jul-25
Buy* 1 $78.20 Automatic Execution
 09:48:29 - 21-Jul-25
Buy* 3 $78.20 Automatic Execution
 09:48:29 - 21-Jul-25
Buy* 10 $78.20 Automatic Execution
 09:48:29 - 21-Jul-25
Sell* 26 $78.12 Automatic Execution
 09:48:25 - 21-Jul-25
Sell* 50 $78.10 Automatic Execution
 09:48:25 - 21-Jul-25
Sell* 29 $78.11 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 1 $78.19 Automatic Execution
 09:48:25 - 21-Jul-25
Sell* 14 $78.11 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 1 $78.17 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 100 $78.18 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 2 $78.18 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 17 $78.17 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 16 $78.16 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 20 $78.17 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 20 $78.17 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 14 $78.17 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 6 $78.17 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 47 $78.13 Automatic Execution
 09:48:25 - 21-Jul-25
Buy* 53 $78.13 Automatic Execution
 09:48:25 - 21-Jul-25
Sell* 37 $78.03 Automatic Execution
 09:47:47 - 21-Jul-25
Sell* 37 $78.03 Automatic Execution
 09:47:47 - 21-Jul-25
Sell* 1 $78.03 Automatic Execution
 09:47:47 - 21-Jul-25
Sell* 4 $78.00 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 4 $78.00 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 5 $78.00 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 50 $78.06 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 30 $78.00 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 50 $78.06 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 83 $78.06 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 29 $78.00 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 1 $78.025 Automatic Execution
 09:46:56 - 21-Jul-25
Sell* 20 $78.06 Automatic Execution
 09:46:42 - 21-Jul-25
Sell* 79 $78.07 Automatic Execution
 09:46:42 - 21-Jul-25
Buy* 12 $78.08 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 12 $78.08 Automatic Execution
 09:46:34 - 21-Jul-25
Sell* 3 $78.84 Automatic Execution
 10:24:15 - 21-Jul-25
Buy* 12 $78.08 Automatic Execution
 09:46:34 - 21-Jul-25
Sell* 1 $78.85 Automatic Execution
 10:24:15 - 21-Jul-25
Buy* 12 $78.08 Automatic Execution
 09:46:34 - 21-Jul-25
Sell* 1 $78.85 Automatic Execution
 10:24:15 - 21-Jul-25
Buy* 12 $78.08 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 23 $78.86 Automatic Execution
 10:23:56 - 21-Jul-25
Buy* 2 $78.08 Automatic Execution
 09:46:34 - 21-Jul-25
Sell* 1 $78.81 Automatic Execution
 10:23:04 - 21-Jul-25
Buy* 12 $78.08 Automatic Execution
 09:46:34 - 21-Jul-25
Sell* 100 $78.81 Automatic Execution
 10:23:04 - 21-Jul-25
Sell* 10 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Sell* 100 $78.81 Automatic Execution
 10:23:04 - 21-Jul-25
Sell* 19 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Sell* 38 $78.83 Automatic Execution
 10:23:04 - 21-Jul-25
Sell* 7 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 1 $78.84 Automatic Execution
 10:23:04 - 21-Jul-25
Sell* 32 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 1 $78.81 Automatic Execution
 10:22:58 - 21-Jul-25
Sell* 11 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 5 $78.82 Automatic Execution
 10:22:55 - 21-Jul-25
Sell* 38 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 42 $78.80 Automatic Execution
 10:22:55 - 21-Jul-25
Sell* 62 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 2 $78.74 Automatic Execution
 10:22:11 - 21-Jul-25
Sell* 5 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 23 $78.74 Automatic Execution
 10:22:11 - 21-Jul-25
Sell* 3 $78.00 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 2 $78.73 Automatic Execution
 10:22:11 - 21-Jul-25
Sell* 4 $78.01 Automatic Execution
 09:46:34 - 21-Jul-25
Buy* 22 $78.73 Automatic Execution
 10:22:11 - 21-Jul-25
Sell* 1 $78.05 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 78 $78.73 Automatic Execution
 10:22:11 - 21-Jul-25
Sell* 9 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 1 $78.72 Automatic Execution
 10:22:11 - 21-Jul-25
Sell* 12 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 90 $78.68 Automatic Execution
 10:20:19 - 21-Jul-25
Buy* 39 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 49 $78.64 Automatic Execution
 10:19:37 - 21-Jul-25
Sell* 1 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 20 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 3 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 17 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 16 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 16 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 38 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 37 $79.345 Automatic Execution
 09:31:48 - 21-Jul-25
Buy* 1 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 21 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Sell* 38 $79.26 Automatic Execution
 09:31:17 - 21-Jul-25
Buy* 1 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 38 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Sell* 38 $79.26 Automatic Execution
 09:31:17 - 21-Jul-25
Sell* 1 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 38 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Sell* 38 $79.26 Automatic Execution
 09:31:17 - 21-Jul-25
Sell* 38 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 3 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 1 $79.35 Automatic Execution
 09:30:49 - 21-Jul-25
Sell* 26 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 93 $78.05 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 63 $79.24 Automatic Execution
 09:30:25 - 21-Jul-25
Sell* 1 $78.47 Automatic Execution
 10:16:42 - 21-Jul-25
Sell* 1 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 37 $79.235 Automatic Execution
 09:30:25 - 21-Jul-25
Sell* 4 $78.50 Automatic Execution
 10:16:25 - 21-Jul-25
Sell* 1 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 37 $79.235 Automatic Execution
 09:30:25 - 21-Jul-25
Sell* 1 $78.50 Automatic Execution
 10:16:25 - 21-Jul-25
Sell* 38 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 1 $79.52 Automatic Execution
 09:30:08 - 21-Jul-25
Sell* 10 $78.54 Automatic Execution
 10:16:03 - 21-Jul-25
Sell* 1 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 3 $79.31 Automatic Execution
 09:30:04 - 21-Jul-25
Sell* 1 $78.55 Automatic Execution
 10:16:00 - 21-Jul-25
Sell* 38 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 3 $79.25 Automatic Execution
 09:30:04 - 21-Jul-25
Sell* 1 $78.57 Automatic Execution
 10:16:00 - 21-Jul-25
Sell* 4 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Sell* 5 $78.905 Automatic Execution
 09:30:01 - 21-Jul-25
Sell* 1 $78.57 Automatic Execution
 10:16:00 - 21-Jul-25
Sell* 8 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Sell* 5 $78.905 Automatic Execution
 09:30:01 - 21-Jul-25
Sell* 1 $78.57 Automatic Execution
 10:16:00 - 21-Jul-25
Sell* 7 $78.05 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 2 $78.98 Automatic Execution
 09:30:01 - 21-Jul-25
Sell* 1 $78.57 Automatic Execution
 10:16:00 - 21-Jul-25
Sell* 100 $78.06 Automatic Execution
 09:45:28 - 21-Jul-25
Buy* 10 $78.60 Ordinary
 08:10:09 - 21-Jul-25
Sell* 104 $78.17 Ordinary
 07:00:00 - 21-Jul-25
Sell* 93 $78.17 Ordinary
 07:00:00 - 21-Jul-25
Sell* 1 $78.17 Ordinary
 07:00:00 - 21-Jul-25
Sell* 2 $78.17 Ordinary
 07:00:00 - 21-Jul-25
Sell* 20 $78.20 Ordinary
 07:00:00 - 21-Jul-25
Buy* 10 $78.17 Ordinary
 04:03:36 - 21-Jul-25
Buy* 1 $78.16 Ordinary
 04:03:35 - 21-Jul-25
Buy* 2 $78.16 Ordinary
 04:03:35 - 21-Jul-25
Buy* 2 $78.16 Ordinary
 04:03:35 - 21-Jul-25
Buy* 2 $78.17 Ordinary
 04:03:35 - 21-Jul-25
Sell* 2 $78.25 Ordinary
 04:03:35 - 21-Jul-25
Sell* 1 $78.50 Ordinary
 04:02:11 - 21-Jul-25
FTSE 100 Latest
Value9,012.99
Change20.87