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!

Astrana Health (ASTH.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 5 $46.81 Automatic Execution
 15:54:55 - 10-Jul-26
Buy* 29 $46.81 Automatic Execution
 15:54:55 - 10-Jul-26
Buy* 1 $46.81 Automatic Execution
 15:54:55 - 10-Jul-26
Buy* 100 $46.78 Automatic Execution
 15:54:55 - 10-Jul-26
Buy* 22 $46.78 Automatic Execution
 15:54:55 - 10-Jul-26
Buy* 1 $46.77 Automatic Execution
 15:54:55 - 10-Jul-26
Buy* 1 $46.77 Automatic Execution
 15:54:55 - 10-Jul-26
Buy* 1 $46.77 Automatic Execution
 15:54:55 - 10-Jul-26
Sell* 3 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 100 $46.73 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 123 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 33 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 27 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 114 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 10 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 103 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 21 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 78 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 46 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 27 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 27 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 40 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 200 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 35 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 165 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 8 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 27 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 124 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 124 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 124 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 27 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 26 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 1 $46.74 Automatic Execution
 15:54:50 - 10-Jul-26
Unknown* 18 $46.80 Automatic Execution
 15:54:33 - 10-Jul-26
Unknown* 23 $46.80 Automatic Execution
 15:54:21 - 10-Jul-26
Buy* 18 $46.815 Automatic Execution
 15:53:09 - 10-Jul-26
Buy* 100 $46.785 Automatic Execution
 15:51:29 - 10-Jul-26
Buy* 100 $46.785 Automatic Execution
 15:51:29 - 10-Jul-26
Buy* 100 $46.785 Automatic Execution
 15:51:29 - 10-Jul-26
Buy* 100 $46.785 Automatic Execution
 15:51:29 - 10-Jul-26
Buy* 40 $46.80 Automatic Execution
 15:51:29 - 10-Jul-26
Buy* 29 $46.78 Automatic Execution
 15:51:29 - 10-Jul-26
Sell* 18 $46.74 Automatic Execution
 15:51:29 - 10-Jul-26
Buy* 100 $46.74 Automatic Execution
 15:51:29 - 10-Jul-26
Buy* 1 $46.72 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 5 $46.71 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 1 $46.71 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 1 $46.71 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 100 $46.70 Automatic Execution
 15:51:10 - 10-Jul-26
Unknown* 100 $46.68 Automatic Execution
 15:50:20 - 10-Jul-26
Buy* 10 $46.67 Automatic Execution
 15:50:02 - 10-Jul-26
Buy* 10 $46.66 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 10 $46.66 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 10 $46.66 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 5 $46.66 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 23 $46.66 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 5 $46.65 Automatic Execution
 15:49:50 - 10-Jul-26
Buy* 14 $46.61 Automatic Execution
 15:49:38 - 10-Jul-26
Buy* 100 $46.595 Automatic Execution
 15:48:57 - 10-Jul-26
Buy* 5 $46.57 Automatic Execution
 15:48:27 - 10-Jul-26
Buy* 4 $46.57 Automatic Execution
 15:48:27 - 10-Jul-26
Buy* 29 $46.52 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 18 $46.51 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 41 $46.51 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 41 $46.51 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 41 $46.51 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 20 $46.51 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 5 $46.51 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 29 $46.51 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 41 $46.51 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 23 $46.50 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 20 $46.49 Automatic Execution
 15:47:18 - 10-Jul-26
Buy* 5 $46.45 Automatic Execution
 15:45:48 - 10-Jul-26
Buy* 1 $46.45 Automatic Execution
 15:45:48 - 10-Jul-26
Buy* 62 $46.53 Automatic Execution
 15:32:19 - 10-Jul-26
Buy* 62 $46.53 Automatic Execution
 15:32:19 - 10-Jul-26
Buy* 77 $46.53 Automatic Execution
 15:32:19 - 10-Jul-26
Buy* 58 $46.53 Automatic Execution
 15:32:19 - 10-Jul-26
Buy* 20 $46.51 Automatic Execution
 15:31:15 - 10-Jul-26
Buy* 1 $46.51 Automatic Execution
 15:31:15 - 10-Jul-26
Buy* 29 $46.51 Automatic Execution
 15:31:15 - 10-Jul-26
Buy* 1 $46.50 Automatic Execution
 15:31:08 - 10-Jul-26
Buy* 1 $46.48 Automatic Execution
 15:31:08 - 10-Jul-26
Buy* 6 $46.46 Automatic Execution
 15:31:08 - 10-Jul-26
Buy* 20 $46.43 Automatic Execution
 15:30:09 - 10-Jul-26
Sell* 1 $46.37 Automatic Execution
 15:29:39 - 10-Jul-26
Sell* 1 $46.37 Automatic Execution
 15:29:33 - 10-Jul-26
Buy* 2 $46.37 Automatic Execution
 15:27:15 - 10-Jul-26
Buy* 100 $46.39 Automatic Execution
 15:27:15 - 10-Jul-26
Buy* 8 $46.38 Automatic Execution
 15:26:03 - 10-Jul-26
Buy* 7 $46.38 Automatic Execution
 15:26:03 - 10-Jul-26
Buy* 10 $46.38 Automatic Execution
 15:26:03 - 10-Jul-26
Buy* 100 $46.37 Automatic Execution
 15:26:03 - 10-Jul-26
Buy* 2 $46.36 Automatic Execution
 15:26:03 - 10-Jul-26
Sell* 1 $46.35 Automatic Execution
 15:25:21 - 10-Jul-26
Sell* 2 $46.37 Automatic Execution
 15:25:20 - 10-Jul-26
Sell* 2 $46.37 Automatic Execution
 15:25:20 - 10-Jul-26
Buy* 10 $46.37 Automatic Execution
 15:25:19 - 10-Jul-26
Buy* 1 $46.38 Automatic Execution
 15:25:19 - 10-Jul-26
Buy* 81 $46.37 Automatic Execution
 15:25:03 - 10-Jul-26
Buy* 59 $46.37 Automatic Execution
 15:25:03 - 10-Jul-26
Buy* 1 $46.37 Automatic Execution
 15:25:03 - 10-Jul-26
Buy* 62 $46.37 Automatic Execution
 15:25:03 - 10-Jul-26
Buy* 4 $46.36 Automatic Execution
 15:24:50 - 10-Jul-26
Buy* 4 $46.36 Automatic Execution
 15:24:50 - 10-Jul-26
Buy* 2 $46.36 Automatic Execution
 15:24:50 - 10-Jul-26
Buy* 1 $46.36 Automatic Execution
 15:24:50 - 10-Jul-26
Buy* 1 $46.36 Automatic Execution
 15:24:50 - 10-Jul-26
Buy* 1 $46.36 Automatic Execution
 15:24:50 - 10-Jul-26
Buy* 9 $46.345 Automatic Execution
 15:24:42 - 10-Jul-26
Buy* 3 $46.355 Automatic Execution
 15:24:08 - 10-Jul-26
Buy* 3 $46.35 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 3 $46.35 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 25 $46.35 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 3 $46.35 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 5 $46.33 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 92 $46.33 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 5 $46.32 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 32 $46.32 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 1 $46.31 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 64 $46.31 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 5 $46.31 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 2 $46.31 Automatic Execution
 15:23:41 - 10-Jul-26
Buy* 25 $46.30 Automatic Execution
 15:22:58 - 10-Jul-26
Buy* 3 $46.30 Automatic Execution
 15:22:58 - 10-Jul-26
Sell* 114 $46.29 Automatic Execution
 15:22:06 - 10-Jul-26
Sell* 14 $46.29 Automatic Execution
 15:22:06 - 10-Jul-26
Sell* 100 $46.29 Automatic Execution
 15:22:06 - 10-Jul-26
Sell* 91 $46.29 Automatic Execution
 15:22:06 - 10-Jul-26
Sell* 9 $46.29 Automatic Execution
 15:22:06 - 10-Jul-26
Sell* 9 $46.29 Automatic Execution
 15:22:03 - 10-Jul-26
Sell* 100 $46.30 Automatic Execution
 15:22:03 - 10-Jul-26
Sell* 5 $46.35 Automatic Execution
 15:17:30 - 10-Jul-26
Sell* 1 $46.35 Automatic Execution
 15:17:30 - 10-Jul-26
Sell* 50 $46.37 Automatic Execution
 15:17:30 - 10-Jul-26
Sell* 54 $46.37 Automatic Execution
 15:17:30 - 10-Jul-26
Sell* 84 $46.39 Automatic Execution
 15:17:30 - 10-Jul-26
Sell* 38 $46.40 Automatic Execution
 15:17:30 - 10-Jul-26
Sell* 9 $46.40 Automatic Execution
 15:17:30 - 10-Jul-26
Sell* 1 $46.40 Automatic Execution
 15:17:26 - 10-Jul-26
Sell* 100 $46.56 Automatic Execution
 15:04:53 - 10-Jul-26
Sell* 100 $46.56 Automatic Execution
 15:04:53 - 10-Jul-26
Sell* 100 $46.56 Automatic Execution
 15:04:53 - 10-Jul-26
Buy* 100 $46.52 Automatic Execution
 15:04:20 - 10-Jul-26
Sell* 46 $46.52 Automatic Execution
 15:04:20 - 10-Jul-26
Buy* 2 $46.50 Automatic Execution
 15:01:54 - 10-Jul-26
Buy* 50 $46.50 Automatic Execution
 15:01:54 - 10-Jul-26
Buy* 10 $46.50 Automatic Execution
 15:01:54 - 10-Jul-26
Buy* 15 $46.50 Automatic Execution
 15:01:54 - 10-Jul-26
Buy* 8 $46.49 Automatic Execution
 15:01:16 - 10-Jul-26
Buy* 1 $46.48 Automatic Execution
 15:00:16 - 10-Jul-26
Buy* 8 $46.48 Automatic Execution
 15:00:06 - 10-Jul-26
Buy* 1 $46.48 Automatic Execution
 15:00:00 - 10-Jul-26
Buy* 6 $46.48 Automatic Execution
 15:00:00 - 10-Jul-26
Buy* 59 $46.46 Automatic Execution
 15:00:00 - 10-Jul-26
Buy* 6 $46.48 Automatic Execution
 15:00:00 - 10-Jul-26
Buy* 1 $46.46 Automatic Execution
 14:59:58 - 10-Jul-26
Buy* 1 $46.43 Automatic Execution
 14:56:26 - 10-Jul-26
Buy* 1 $46.41 Automatic Execution
 14:55:59 - 10-Jul-26
Sell* 1 $46.36 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 29 $46.33 Automatic Execution
 14:51:00 - 10-Jul-26
Sell* 5 $46.33 Automatic Execution
 14:51:00 - 10-Jul-26
Sell* 100 $46.34 Automatic Execution
 14:51:00 - 10-Jul-26
Sell* 1 $46.34 Automatic Execution
 14:51:00 - 10-Jul-26
Sell* 75 $46.35 Automatic Execution
 14:49:56 - 10-Jul-26
Sell* 25 $46.35 Automatic Execution
 14:49:56 - 10-Jul-26
Buy* 1 $46.31 Automatic Execution
 14:48:51 - 10-Jul-26
Buy* 13 $46.31 Automatic Execution
 14:48:51 - 10-Jul-26
Buy* 1 $46.30 Automatic Execution
 14:48:11 - 10-Jul-26
Buy* 23 $46.30 Automatic Execution
 14:48:11 - 10-Jul-26
Sell* 2 $46.20 Automatic Execution
 14:34:49 - 10-Jul-26
Sell* 40 $46.20 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 16 $46.20 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 16 $46.20 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 1 $46.20 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 1 $46.20 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 10 $46.20 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 3 $46.21 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 78 $46.21 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 86 $46.21 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 16 $46.23 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 19 $46.23 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 30 $46.23 Automatic Execution
 14:34:21 - 10-Jul-26
Sell* 1 $46.23 Automatic Execution
 14:33:01 - 10-Jul-26
Sell* 1 $46.23 Automatic Execution
 14:32:23 - 10-Jul-26
Sell* 1 $46.23 Automatic Execution
 14:31:30 - 10-Jul-26
Buy* 1 $46.28 Automatic Execution
 14:25:06 - 10-Jul-26
Sell* 1 $46.32 Automatic Execution
 14:24:43 - 10-Jul-26
Sell* 1 $46.32 Automatic Execution
 14:24:42 - 10-Jul-26
Sell* 18 $46.33 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 6 $46.33 Automatic Execution
 14:24:40 - 10-Jul-26
Buy* 4 $46.37 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 10 $46.33 Automatic Execution
 14:24:13 - 10-Jul-26
Sell* 1 $46.35 Automatic Execution
 14:22:52 - 10-Jul-26
Buy* 9 $46.37 Automatic Execution
 14:22:14 - 10-Jul-26
Buy* 5 $46.36 Automatic Execution
 14:22:12 - 10-Jul-26
Sell* 125 $46.35 Automatic Execution
 14:22:12 - 10-Jul-26
Sell* 44 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 100 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 100 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 53 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 1 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 100 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 1 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 100 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 1 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 100 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 100 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Sell* 1 $46.36 Automatic Execution
 14:22:04 - 10-Jul-26
Buy* 10 $46.40 Automatic Execution
 14:22:04 - 10-Jul-26
Buy* 100 $46.375 Automatic Execution
 14:18:25 - 10-Jul-26
Buy* 2 $46.375 Automatic Execution
 14:16:11 - 10-Jul-26
Buy* 11 $46.27 Automatic Execution
 14:05:22 - 10-Jul-26
Buy* 100 $46.245 Automatic Execution
 14:03:43 - 10-Jul-26
Buy* 100 $46.225 Automatic Execution
 14:00:50 - 10-Jul-26
Buy* 100 $46.225 Automatic Execution
 14:00:50 - 10-Jul-26
Sell* 20 $46.34 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 120 $46.34 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 12 $46.35 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 99 $46.41 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 4 $46.40 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 25 $46.42 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 25 $46.42 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 75 $46.43 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 5 $46.39 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 5 $46.40 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 25 $46.44 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 5 $46.48 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 50 $46.48 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 5 $46.48 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 10 $46.39 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 5 $46.42 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 25 $46.44 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 5 $46.42 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 18 $46.42 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 5 $46.47 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 18 $46.47 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 25 $46.555 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 100 $46.54 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 67 $46.57 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 25 $46.57 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 25 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 25 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 100 $46.54 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.57 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 44 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.57 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.57 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.57 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.57 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 100 $46.54 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 2 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 3 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 3 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 21 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Buy* 21 $46.56 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 18 $46.48 Automatic Execution
 14:00:25 - 10-Jul-26
Sell* 19 $46.49 Automatic Execution
 14:00:23 - 10-Jul-26
Buy* 185 $46.54 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 115 $46.54 Automatic Execution
 14:00:22 - 10-Jul-26
Sell* 7 $46.43 Automatic Execution
 14:00:22 - 10-Jul-26
Sell* 14 $46.43 Automatic Execution
 14:00:22 - 10-Jul-26
Sell* 15 $46.43 Automatic Execution
 14:00:22 - 10-Jul-26
Sell* 15 $46.43 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 2 $46.40 Automatic Execution
 14:00:22 - 10-Jul-26
Sell* 4 $46.38 Automatic Execution
 14:00:22 - 10-Jul-26
Sell* 1 $46.38 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 5 $46.43 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 1 $46.43 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 2 $46.39 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 5 $46.43 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 1 $46.43 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 5 $46.39 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 12 $46.34 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 100 $46.24 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 50 $46.21 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 49 $46.21 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 100 $46.21 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 51 $46.21 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 5 $46.20 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 10 $46.20 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 6 $46.20 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 100 $46.19 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 100 $46.19 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 100 $46.19 Automatic Execution
 14:00:22 - 10-Jul-26
Buy* 100 $46.19 Automatic Execution
 14:00:22 - 10-Jul-26
Sell* 54 $46.07 Automatic Execution
 13:53:28 - 10-Jul-26
Buy* 100 $46.13 Automatic Execution
 13:52:10 - 10-Jul-26
Buy* 100 $46.13 Automatic Execution
 13:52:10 - 10-Jul-26
Buy* 100 $46.13 Automatic Execution
 13:52:10 - 10-Jul-26
Buy* 100 $46.13 Automatic Execution
 13:52:10 - 10-Jul-26
Sell* 25 $46.13 Automatic Execution
 13:51:29 - 10-Jul-26
Sell* 100 $46.14 Automatic Execution
 13:51:29 - 10-Jul-26
Sell* 100 $46.14 Automatic Execution
 13:51:29 - 10-Jul-26
Sell* 100 $46.13 Automatic Execution
 13:51:29 - 10-Jul-26
Sell* 25 $46.13 Automatic Execution
 13:51:29 - 10-Jul-26
Sell* 50 $46.16 Automatic Execution
 13:51:27 - 10-Jul-26
Buy* 87 $46.15 Automatic Execution
 13:51:27 - 10-Jul-26
Buy* 2 $46.15 Automatic Execution
 13:51:27 - 10-Jul-26
Buy* 1 $46.15 Automatic Execution
 13:51:27 - 10-Jul-26
Buy* 1 $46.07 Automatic Execution
 13:50:00 - 10-Jul-26
Sell* 1 $46.04 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 32 $46.04 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 60 $46.07 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 120 $46.08 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 40 $46.08 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 40 $46.08 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 40 $46.08 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 1 $46.05 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 10 $46.05 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 40 $46.08 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 22 $46.07 Automatic Execution
 13:49:26 - 10-Jul-26
Sell* 5 $46.08 Automatic Execution
 13:49:26 - 10-Jul-26
Buy* 3 $46.115 Automatic Execution
 13:48:47 - 10-Jul-26
Sell* 1 $46.09 Automatic Execution
 13:48:36 - 10-Jul-26
Buy* 3 $46.115 Automatic Execution
 13:48:02 - 10-Jul-26
Sell* 120 $46.08 Automatic Execution
 13:46:30 - 10-Jul-26
Sell* 80 $46.08 Automatic Execution
 13:46:30 - 10-Jul-26
Buy* 100 $46.115 Automatic Execution
 13:45:48 - 10-Jul-26
Buy* 6 $46.15 Automatic Execution
 13:45:37 - 10-Jul-26
Buy* 1 $45.92 Automatic Execution
 13:32:13 - 10-Jul-26
Buy* 1 $45.93 Automatic Execution
 13:32:13 - 10-Jul-26
Buy* 3 $45.92 Automatic Execution
 13:32:13 - 10-Jul-26
Buy* 100 $45.91 Automatic Execution
 13:32:13 - 10-Jul-26
Buy* 100 $45.91 Automatic Execution
 13:32:13 - 10-Jul-26
Buy* 1 $45.91 Automatic Execution
 13:32:13 - 10-Jul-26
Buy* 100 $45.90 Automatic Execution
 13:32:13 - 10-Jul-26
Buy* 4 $45.85 Automatic Execution
 13:30:36 - 10-Jul-26
Unknown* 1 $45.85 Automatic Execution
 13:18:25 - 10-Jul-26
Unknown* 1 $45.85 Automatic Execution
 13:15:49 - 10-Jul-26
Buy* 2 $45.90 Automatic Execution
 13:00:20 - 10-Jul-26
Buy* 1 $45.89 Automatic Execution
 12:59:47 - 10-Jul-26
Buy* 100 $45.89 Automatic Execution
 12:59:47 - 10-Jul-26
Unknown* 20 $45.845 Automatic Execution
 12:59:29 - 10-Jul-26
Sell* 6 $45.87 Automatic Execution
 12:58:08 - 10-Jul-26
Sell* 1 $45.93 Automatic Execution
 12:55:41 - 10-Jul-26
Sell* 5 $46.00 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 45 $46.00 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 22 $46.00 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 5 $46.01 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 43 $46.01 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 8 $46.03 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 8 $46.03 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 1 $46.03 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 100 $46.02 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 4 $46.03 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 11 $46.03 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 50 $46.02 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 100 $46.05 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 100 $46.05 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 100 $46.05 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 100 $46.05 Automatic Execution
 12:55:33 - 10-Jul-26
Sell* 2 $46.08 Automatic Execution
 12:53:11 - 10-Jul-26
Sell* 10 $46.08 Automatic Execution
 12:53:11 - 10-Jul-26
Sell* 10 $46.08 Automatic Execution
 12:52:00 - 10-Jul-26
Sell* 22 $46.03 Automatic Execution
 12:50:09 - 10-Jul-26
Sell* 22 $46.03 Automatic Execution
 12:49:51 - 10-Jul-26
Sell* 1 $46.06 Automatic Execution
 12:47:54 - 10-Jul-26
Sell* 100 $46.07 Automatic Execution
 12:47:54 - 10-Jul-26
Sell* 100 $46.07 Automatic Execution
 12:47:54 - 10-Jul-26
Sell* 100 $46.07 Automatic Execution
 12:47:54 - 10-Jul-26
Sell* 1 $46.07 Automatic Execution
 12:47:54 - 10-Jul-26
Sell* 22 $46.07 Automatic Execution
 12:47:54 - 10-Jul-26
Unknown* 100 $45.645 Automatic Execution
 12:28:19 - 10-Jul-26
Sell* 18 $45.62 Automatic Execution
 12:24:32 - 10-Jul-26
Buy* 26 $45.75 Automatic Execution
 12:19:12 - 10-Jul-26
Sell* 2 $45.69 Automatic Execution
 12:18:47 - 10-Jul-26
Sell* 8 $45.66 Automatic Execution
 12:18:47 - 10-Jul-26
Buy* 9 $45.70 Automatic Execution
 12:18:47 - 10-Jul-26
Sell* 25 $45.70 Automatic Execution
 12:18:47 - 10-Jul-26
Sell* 8 $45.70 Automatic Execution
 12:18:47 - 10-Jul-26
Sell* 25 $45.70 Automatic Execution
 12:18:47 - 10-Jul-26
Sell* 25 $45.70 Automatic Execution
 12:18:47 - 10-Jul-26
Sell* 8 $45.70 Automatic Execution
 12:18:47 - 10-Jul-26
Sell* 2 $45.80 Automatic Execution
 11:22:34 - 10-Jul-26
Sell* 5 $45.80 Automatic Execution
 11:22:34 - 10-Jul-26
Sell* 3 $45.80 Automatic Execution
 11:22:34 - 10-Jul-26
Sell* 2 $45.80 Automatic Execution
 11:22:34 - 10-Jul-26
Sell* 3 $45.80 Automatic Execution
 11:22:34 - 10-Jul-26
Sell* 5 $47.20 Automatic Execution
 09:30:09 - 10-Jul-26
Buy* 5 $45.84 Automatic Execution
 11:22:34 - 10-Jul-26
Sell* 100 $47.20 Automatic Execution
 09:30:09 - 10-Jul-26
Buy* 4 $45.84 Automatic Execution
 11:22:34 - 10-Jul-26
Sell* 8 $47.20 Automatic Execution
 09:30:09 - 10-Jul-26
Buy* 5 $45.85 Automatic Execution
 11:22:34 - 10-Jul-26
Buy* 2 $47.55 Automatic Execution
 09:30:05 - 10-Jul-26
Buy* 4 $45.85 Automatic Execution
 11:22:34 - 10-Jul-26
Buy* 60 $47.34 Automatic Execution
 09:30:05 - 10-Jul-26
Buy* 5 $45.84 Automatic Execution
 11:22:34 - 10-Jul-26
Buy* 38 $47.34 Automatic Execution
 09:30:05 - 10-Jul-26
Buy* 4 $45.84 Automatic Execution
 11:22:34 - 10-Jul-26
Buy* 2 $47.34 Automatic Execution
 09:30:05 - 10-Jul-26
Sell* 2 $45.80 Automatic Execution
 11:22:34 - 10-Jul-26
Buy* 50 $47.09 Automatic Execution
 09:30:03 - 10-Jul-26
Buy* 4 $46.06 Automatic Execution
 10:45:50 - 10-Jul-26
Sell* 8 $45.77 Automatic Execution
 11:22:34 - 10-Jul-26
Buy* 2 $48.00 Ordinary
 09:28:00 - 10-Jul-26
Buy* 3 $48.00 Ordinary
 09:28:00 - 10-Jul-26
Buy* 3 $47.99 Ordinary
 09:25:00 - 10-Jul-26
Buy* 3 $47.99 Ordinary
 09:25:00 - 10-Jul-26
Buy* 3 $47.99 Ordinary
 09:25:00 - 10-Jul-26
Buy* 3 $47.99 Ordinary
 09:25:00 - 10-Jul-26
Buy* 3 $47.99 Ordinary
 09:25:00 - 10-Jul-26
Buy* 3 $47.99 Ordinary
 09:25:00 - 10-Jul-26
Sell* 1 $47.00 Ordinary
 07:27:55 - 10-Jul-26
Buy* 1 $47.01 Ordinary
 07:27:51 - 10-Jul-26
Buy* 1 $47.41 Ordinary
 07:27:41 - 10-Jul-26
Sell* 1 $47.50 Ordinary
 07:27:29 - 10-Jul-26
Buy* 100 $46.82 Ordinary
 05:06:48 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84