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!

Ishares A.i. In (BAI.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 300 $34.99 Automatic Execution
 15:53:30 - 19-Sep-25
Buy* 100 $34.99 Automatic Execution
 15:53:30 - 19-Sep-25
Buy* 200 $34.99 Automatic Execution
 15:53:30 - 19-Sep-25
Buy* 600 $34.985 Automatic Execution
 15:53:30 - 19-Sep-25
Buy* 600 $34.985 Automatic Execution
 15:53:30 - 19-Sep-25
Sell* 100 $34.98 Automatic Execution
 15:53:30 - 19-Sep-25
Buy* 700 $34.98 Automatic Execution
 15:53:30 - 19-Sep-25
Buy* 100 $34.975 Automatic Execution
 15:53:25 - 19-Sep-25
Sell* 100 $34.99 Automatic Execution
 15:52:18 - 19-Sep-25
Buy* 300 $34.99 Automatic Execution
 15:51:39 - 19-Sep-25
Buy* 300 $34.99 Automatic Execution
 15:51:39 - 19-Sep-25
Buy* 100 $34.99 Automatic Execution
 15:50:07 - 19-Sep-25
Buy* 100 $34.98 Automatic Execution
 15:50:06 - 19-Sep-25
Buy* 700 $34.98 Automatic Execution
 15:50:06 - 19-Sep-25
Buy* 5 $34.98 Automatic Execution
 15:50:03 - 19-Sep-25
Buy* 100 $34.97 Automatic Execution
 15:50:03 - 19-Sep-25
Buy* 100 $34.97 Automatic Execution
 15:50:02 - 19-Sep-25
Buy* 113 $34.97 Automatic Execution
 15:50:02 - 19-Sep-25
Buy* 113 $34.965 Automatic Execution
 15:50:01 - 19-Sep-25
Buy* 113 $34.97 Automatic Execution
 15:50:00 - 19-Sep-25
Buy* 700 $34.97 Automatic Execution
 15:50:00 - 19-Sep-25
Buy* 100 $34.97 Automatic Execution
 15:50:00 - 19-Sep-25
Unknown* 100 $34.96 Automatic Execution
 15:50:00 - 19-Sep-25
Buy* 100 $34.97 Automatic Execution
 15:50:00 - 19-Sep-25
Unknown* 100 $34.96 Automatic Execution
 15:50:00 - 19-Sep-25
Unknown* 143 $34.955 Automatic Execution
 15:49:26 - 19-Sep-25
Unknown* 106 $34.955 Automatic Execution
 15:48:55 - 19-Sep-25
Unknown* 300 $34.95 Automatic Execution
 15:48:06 - 19-Sep-25
Unknown* 300 $34.95 Automatic Execution
 15:48:06 - 19-Sep-25
Unknown* 300 $34.95 Automatic Execution
 15:48:06 - 19-Sep-25
Unknown* 300 $34.95 Automatic Execution
 15:48:06 - 19-Sep-25
Sell* 94 $34.96 Automatic Execution
 15:48:05 - 19-Sep-25
Sell* 100 $34.96 Automatic Execution
 15:48:05 - 19-Sep-25
Sell* 100 $34.96 Automatic Execution
 15:47:32 - 19-Sep-25
Sell* 100 $34.96 Automatic Execution
 15:47:10 - 19-Sep-25
Unknown* 99 $34.955 Automatic Execution
 15:46:51 - 19-Sep-25
Sell* 99 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Sell* 100 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Sell* 100 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Sell* 100 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Sell* 1 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Sell* 199 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Unknown* 100 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Unknown* 100 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Unknown* 100 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Unknown* 100 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Unknown* 100 $34.955 Automatic Execution
 15:46:38 - 19-Sep-25
Sell* 100 $34.94 Automatic Execution
 15:32:07 - 19-Sep-25
Sell* 100 $34.94 Automatic Execution
 15:32:07 - 19-Sep-25
Sell* 100 $34.95 Automatic Execution
 15:30:56 - 19-Sep-25
Sell* 200 $34.95 Automatic Execution
 15:30:56 - 19-Sep-25
Buy* 100 $34.95 Automatic Execution
 15:28:23 - 19-Sep-25
Buy* 100 $34.95 Automatic Execution
 15:28:23 - 19-Sep-25
Buy* 100 $34.95 Automatic Execution
 15:28:10 - 19-Sep-25
Buy* 100 $34.95 Automatic Execution
 15:28:10 - 19-Sep-25
Buy* 443 $34.949 Automatic Execution
 15:27:39 - 19-Sep-25
Buy* 1,300 $34.95 Automatic Execution
 15:27:31 - 19-Sep-25
Buy* 800 $34.95 Automatic Execution
 15:27:31 - 19-Sep-25
Buy* 800 $34.94 Automatic Execution
 15:27:09 - 19-Sep-25
Sell* 131 $34.935 Automatic Execution
 15:27:06 - 19-Sep-25
Sell* 100 $34.935 Automatic Execution
 15:27:06 - 19-Sep-25
Sell* 100 $34.935 Automatic Execution
 15:27:06 - 19-Sep-25
Sell* 100 $34.935 Automatic Execution
 15:27:06 - 19-Sep-25
Sell* 100 $34.935 Automatic Execution
 15:27:06 - 19-Sep-25
Sell* 60 $34.935 Automatic Execution
 15:27:06 - 19-Sep-25
Sell* 200 $34.94 Automatic Execution
 15:27:06 - 19-Sep-25
Sell* 100 $34.94 Automatic Execution
 15:27:06 - 19-Sep-25
Unknown* 100 $34.935 Automatic Execution
 15:25:54 - 19-Sep-25
Buy* 100 $34.93 Automatic Execution
 15:25:15 - 19-Sep-25
Buy* 71 $34.93 Automatic Execution
 15:25:15 - 19-Sep-25
Buy* 29 $34.93 Automatic Execution
 15:25:15 - 19-Sep-25
Unknown* 200 $34.925 Automatic Execution
 15:25:06 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:25:06 - 19-Sep-25
Buy* 841 $34.929 Automatic Execution
 15:24:50 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:24:26 - 19-Sep-25
Unknown* 200 $34.925 Automatic Execution
 15:23:52 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.925 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.92 Automatic Execution
 15:23:50 - 19-Sep-25
Unknown* 100 $34.92 Automatic Execution
 15:23:50 - 19-Sep-25
Sell* 15 $34.91 Automatic Execution
 15:23:46 - 19-Sep-25
Sell* 100 $34.92 Automatic Execution
 15:21:20 - 19-Sep-25
Sell* 92 $34.92 Automatic Execution
 15:21:20 - 19-Sep-25
Sell* 50 $34.92 Automatic Execution
 15:21:20 - 19-Sep-25
Sell* 300 $34.93 Automatic Execution
 15:19:40 - 19-Sep-25
Unknown* 100 $34.93 Automatic Execution
 15:19:40 - 19-Sep-25
Unknown* 100 $34.93 Automatic Execution
 15:19:40 - 19-Sep-25
Buy* 800 $34.93 Automatic Execution
 15:19:40 - 19-Sep-25
Buy* 800 $34.92 Automatic Execution
 15:19:01 - 19-Sep-25
Sell* 50 $34.93 Automatic Execution
 15:17:40 - 19-Sep-25
Sell* 400 $34.93 Automatic Execution
 15:17:40 - 19-Sep-25
Sell* 100 $34.93 Automatic Execution
 15:17:40 - 19-Sep-25
Unknown* 2 $34.935 Automatic Execution
 15:17:25 - 19-Sep-25
Unknown* 5 $34.935 Automatic Execution
 15:16:08 - 19-Sep-25
Buy* 100 $34.91 Automatic Execution
 15:03:02 - 19-Sep-25
Sell* 400 $34.91 Automatic Execution
 15:03:02 - 19-Sep-25
Sell* 100 $34.91 Automatic Execution
 15:03:02 - 19-Sep-25
Buy* 800 $34.90 Automatic Execution
 15:00:55 - 19-Sep-25
Buy* 100 $34.895 Automatic Execution
 15:00:14 - 19-Sep-25
Buy* 300 $34.895 Automatic Execution
 15:00:14 - 19-Sep-25
Buy* 300 $34.895 Automatic Execution
 15:00:14 - 19-Sep-25
Buy* 100 $34.89 Automatic Execution
 15:00:09 - 19-Sep-25
Buy* 100 $34.89 Automatic Execution
 15:00:09 - 19-Sep-25
Buy* 1 $34.89 Automatic Execution
 15:00:09 - 19-Sep-25
Sell* 100 $34.885 Automatic Execution
 14:58:46 - 19-Sep-25
Sell* 21 $34.885 Automatic Execution
 14:58:45 - 19-Sep-25
Sell* 200 $34.88 Automatic Execution
 14:57:51 - 19-Sep-25
Buy* 800 $34.88 Automatic Execution
 14:57:51 - 19-Sep-25
Buy* 100 $34.87 Automatic Execution
 14:57:27 - 19-Sep-25
Buy* 446 $34.869 Automatic Execution
 14:57:07 - 19-Sep-25
Buy* 117 $34.869 Automatic Execution
 14:57:01 - 19-Sep-25
Buy* 45 $34.869 Automatic Execution
 14:57:01 - 19-Sep-25
Buy* 67 $34.869 Automatic Execution
 14:56:59 - 19-Sep-25
Buy* 17 $34.869 Automatic Execution
 14:56:56 - 19-Sep-25
Buy* 16 $34.869 Automatic Execution
 14:56:53 - 19-Sep-25
Buy* 2 $34.869 Automatic Execution
 14:56:50 - 19-Sep-25
Buy* 31 $34.869 Automatic Execution
 14:56:48 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 14:54:29 - 19-Sep-25
Buy* 800 $34.86 Automatic Execution
 14:54:29 - 19-Sep-25
Sell* 20 $34.855 Automatic Execution
 14:54:16 - 19-Sep-25
Sell* 100 $34.855 Automatic Execution
 14:53:39 - 19-Sep-25
Sell* 210 $34.855 Automatic Execution
 14:53:39 - 19-Sep-25
Sell* 200 $34.855 Automatic Execution
 14:53:39 - 19-Sep-25
Sell* 200 $34.855 Automatic Execution
 14:53:39 - 19-Sep-25
Sell* 30 $34.835 Automatic Execution
 14:52:23 - 19-Sep-25
Sell* 100 $34.84 Automatic Execution
 14:52:21 - 19-Sep-25
Buy* 163 $34.84 Automatic Execution
 14:50:27 - 19-Sep-25
Buy* 19 $34.84 Automatic Execution
 14:50:27 - 19-Sep-25
Buy* 81 $34.84 Automatic Execution
 14:50:27 - 19-Sep-25
Sell* 100 $34.83 Automatic Execution
 14:49:42 - 19-Sep-25
Sell* 100 $34.83 Automatic Execution
 14:49:42 - 19-Sep-25
Buy* 100 $34.83 Automatic Execution
 14:49:21 - 19-Sep-25
Buy* 800 $34.83 Automatic Execution
 14:49:21 - 19-Sep-25
Buy* 100 $34.83 Automatic Execution
 14:49:21 - 19-Sep-25
Sell* 100 $34.84 Automatic Execution
 14:47:39 - 19-Sep-25
Sell* 100 $34.84 Automatic Execution
 14:47:39 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 14:45:37 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 14:45:37 - 19-Sep-25
Sell* 900 $34.885 Automatic Execution
 14:34:43 - 19-Sep-25
Sell* 100 $34.885 Automatic Execution
 14:33:55 - 19-Sep-25
Sell* 800 $34.885 Automatic Execution
 14:33:55 - 19-Sep-25
Unknown* 100 $34.875 Automatic Execution
 14:32:20 - 19-Sep-25
Unknown* 800 $34.875 Automatic Execution
 14:31:28 - 19-Sep-25
Unknown* 800 $34.875 Automatic Execution
 14:31:28 - 19-Sep-25
Buy* 200 $34.87 Automatic Execution
 14:30:37 - 19-Sep-25
Sell* 20 $34.86 Automatic Execution
 14:29:52 - 19-Sep-25
Buy* 285 $34.865 Automatic Execution
 14:29:27 - 19-Sep-25
Buy* 32 $34.87 Automatic Execution
 14:29:10 - 19-Sep-25
Buy* 800 $34.87 Automatic Execution
 14:29:10 - 19-Sep-25
Buy* 46 $34.865 Automatic Execution
 14:29:07 - 19-Sep-25
Buy* 54 $34.865 Automatic Execution
 14:29:07 - 19-Sep-25
Buy* 146 $34.865 Automatic Execution
 14:29:07 - 19-Sep-25
Buy* 120 $34.86 Automatic Execution
 14:27:14 - 19-Sep-25
Buy* 400 $34.86 Automatic Execution
 14:27:14 - 19-Sep-25
Sell* 400 $34.855 Automatic Execution
 14:27:14 - 19-Sep-25
Sell* 800 $34.855 Automatic Execution
 14:27:14 - 19-Sep-25
Sell* 800 $34.855 Automatic Execution
 14:27:14 - 19-Sep-25
Sell* 800 $34.855 Automatic Execution
 14:27:14 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 14:24:47 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 14:24:47 - 19-Sep-25
Buy* 54 $34.86 Automatic Execution
 14:22:04 - 19-Sep-25
Buy* 18 $34.86 Automatic Execution
 14:21:47 - 19-Sep-25
Buy* 34 $34.86 Automatic Execution
 14:19:42 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 14:19:42 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 14:19:42 - 19-Sep-25
Buy* 200 $34.875 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 200 $34.875 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 26 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 36 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.88 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.88 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 72 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 6 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.88 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 22 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 700 $34.89 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 300 $34.88 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 85 $34.88 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 1,100 $34.88 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 120 $34.875 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 73 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 22 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 1,127 $34.875 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 273 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 278 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 22 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 120 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 27 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 37 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 28 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 27 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 100 $34.865 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 800 $34.87 Automatic Execution
 14:18:23 - 19-Sep-25
Buy* 160 $34.86 Automatic Execution
 14:17:06 - 19-Sep-25
Sell* 81 $34.86 Automatic Execution
 14:17:00 - 19-Sep-25
Sell* 19 $34.86 Automatic Execution
 14:17:00 - 19-Sep-25
Sell* 20 $34.86 Automatic Execution
 14:17:00 - 19-Sep-25
Buy* 100 $34.86 Automatic Execution
 14:03:11 - 19-Sep-25
Sell* 100 $34.85 Automatic Execution
 14:00:58 - 19-Sep-25
Buy* 600 $34.84 Automatic Execution
 13:57:44 - 19-Sep-25
Buy* 801 $34.84 Automatic Execution
 13:57:44 - 19-Sep-25
Buy* 100 $34.84 Automatic Execution
 13:57:28 - 19-Sep-25
Sell* 100 $34.84 Automatic Execution
 13:57:28 - 19-Sep-25
Sell* 18 $34.84 Automatic Execution
 13:57:28 - 19-Sep-25
Sell* 100 $34.85 Automatic Execution
 13:54:51 - 19-Sep-25
Sell* 145 $34.86 Automatic Execution
 13:53:50 - 19-Sep-25
Buy* 200 $34.86 Automatic Execution
 13:53:29 - 19-Sep-25
Buy* 200 $34.86 Automatic Execution
 13:53:29 - 19-Sep-25
Buy* 300 $34.86 Automatic Execution
 13:53:29 - 19-Sep-25
Buy* 143 $34.86 Automatic Execution
 13:53:29 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 13:52:12 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 13:52:12 - 19-Sep-25
Sell* 300 $34.86 Automatic Execution
 13:51:58 - 19-Sep-25
Sell* 50 $34.86 Automatic Execution
 13:51:55 - 19-Sep-25
Sell* 7 $34.86 Automatic Execution
 13:51:51 - 19-Sep-25
Unknown* 23 $34.86 Automatic Execution
 13:50:05 - 19-Sep-25
Buy* 108 $34.86 Automatic Execution
 13:48:03 - 19-Sep-25
Sell* 100 $34.87 Automatic Execution
 13:47:01 - 19-Sep-25
Sell* 100 $34.84 Automatic Execution
 13:35:46 - 19-Sep-25
Sell* 100 $34.84 Automatic Execution
 13:35:46 - 19-Sep-25
Unknown* 100 $34.84 Automatic Execution
 13:35:12 - 19-Sep-25
Sell* 100 $34.85 Automatic Execution
 13:34:58 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 13:33:19 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 13:33:19 - 19-Sep-25
Sell* 84 $34.85 Automatic Execution
 13:33:13 - 19-Sep-25
Buy* 800 $34.84 Automatic Execution
 13:30:28 - 19-Sep-25
Buy* 200 $34.84 Automatic Execution
 13:29:37 - 19-Sep-25
Buy* 800 $34.84 Automatic Execution
 13:29:37 - 19-Sep-25
Buy* 100 $34.84 Automatic Execution
 13:29:37 - 19-Sep-25
Buy* 15 $34.83 Automatic Execution
 13:26:52 - 19-Sep-25
Sell* 4 $34.83 Automatic Execution
 13:26:52 - 19-Sep-25
Sell* 4 $34.83 Automatic Execution
 13:26:52 - 19-Sep-25
Sell* 100 $34.83 Automatic Execution
 13:26:52 - 19-Sep-25
Sell* 100 $34.83 Automatic Execution
 13:26:52 - 19-Sep-25
Sell* 20 $34.83 Automatic Execution
 13:25:28 - 19-Sep-25
Buy* 3 $34.84 Automatic Execution
 13:24:32 - 19-Sep-25
Buy* 100 $34.84 Automatic Execution
 13:23:10 - 19-Sep-25
Sell* 100 $34.84 Automatic Execution
 13:23:10 - 19-Sep-25
Buy* 148 $34.84 Automatic Execution
 13:23:10 - 19-Sep-25
Buy* 652 $34.84 Automatic Execution
 13:23:10 - 19-Sep-25
Buy* 100 $34.84 Automatic Execution
 13:23:10 - 19-Sep-25
Buy* 148 $34.84 Automatic Execution
 13:23:10 - 19-Sep-25
Buy* 100 $34.84 Automatic Execution
 13:23:10 - 19-Sep-25
Unknown* 129 $34.83 Automatic Execution
 13:21:09 - 19-Sep-25
Unknown* 300 $34.83 Automatic Execution
 13:21:09 - 19-Sep-25
Unknown* 200 $34.83 Automatic Execution
 13:21:08 - 19-Sep-25
Unknown* 200 $34.83 Automatic Execution
 13:21:08 - 19-Sep-25
Sell* 100 $34.83 Automatic Execution
 13:20:27 - 19-Sep-25
Buy* 1,500 $34.839 Automatic Execution
 13:04:44 - 19-Sep-25
Buy* 300 $34.83 Automatic Execution
 13:04:44 - 19-Sep-25
Buy* 7,900 $34.83 Automatic Execution
 13:04:44 - 19-Sep-25
Buy* 2,800 $34.83 Automatic Execution
 13:04:44 - 19-Sep-25
Buy* 300 $34.83 Automatic Execution
 13:04:44 - 19-Sep-25
Sell* 100 $34.84 Automatic Execution
 13:03:37 - 19-Sep-25
Sell* 200 $34.84 Automatic Execution
 13:03:37 - 19-Sep-25
Sell* 100 $34.85 Automatic Execution
 13:00:21 - 19-Sep-25
Sell* 100 $34.85 Automatic Execution
 13:00:21 - 19-Sep-25
Sell* 100 $34.85 Automatic Execution
 13:00:21 - 19-Sep-25
Unknown* 128 $34.845 Automatic Execution
 12:58:28 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 12:56:36 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 12:56:36 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 12:56:36 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 12:56:36 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 12:56:36 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 12:56:36 - 19-Sep-25
Unknown* 200 $34.85 Automatic Execution
 12:56:36 - 19-Sep-25
Sell* 200 $34.86 Automatic Execution
 12:56:30 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 12:56:30 - 19-Sep-25
Sell* 100 $34.86 Automatic Execution
 12:56:30 - 19-Sep-25
Buy* 800 $34.855 Automatic Execution
 12:53:27 - 19-Sep-25
Buy* 800 $34.855 Automatic Execution
 12:53:27 - 19-Sep-25
Sell* 100 $34.82 Automatic Execution
 12:51:00 - 19-Sep-25
Sell* 100 $34.82 Automatic Execution
 12:51:00 - 19-Sep-25
Unknown* 300 $34.83 Automatic Execution
 12:47:23 - 19-Sep-25
Unknown* 176 $34.83 Automatic Execution
 12:47:23 - 19-Sep-25
Buy* 100 $34.83 Automatic Execution
 12:32:02 - 19-Sep-25
Sell* 100 $34.83 Automatic Execution
 12:31:51 - 19-Sep-25
Sell* 100 $34.83 Automatic Execution
 12:31:51 - 19-Sep-25
Sell* 200 $34.83 Automatic Execution
 12:31:51 - 19-Sep-25
Sell* 200 $34.83 Automatic Execution
 12:28:17 - 19-Sep-25
Sell* 100 $34.83 Automatic Execution
 12:28:17 - 19-Sep-25
Unknown* 800 $34.815 Automatic Execution
 12:26:29 - 19-Sep-25
Unknown* 800 $34.815 Automatic Execution
 12:26:29 - 19-Sep-25
Buy* 500 $34.82 Automatic Execution
 12:23:42 - 19-Sep-25
Sell* 200 $34.81 Automatic Execution
 12:23:30 - 19-Sep-25
Buy* 100 $34.79 Automatic Execution
 12:20:04 - 19-Sep-25
Buy* 200 $34.79 Automatic Execution
 12:20:04 - 19-Sep-25
Unknown* 300 $34.785 Automatic Execution
 12:19:59 - 19-Sep-25
Unknown* 100 $34.785 Automatic Execution
 12:19:48 - 19-Sep-25
Sell* 100 $34.78 Automatic Execution
 12:19:48 - 19-Sep-25
Unknown* 100 $34.785 Automatic Execution
 12:19:48 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 12:18:02 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 12:18:01 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 12:18:01 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 12:18:01 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 12:18:01 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 12:18:01 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 12:18:01 - 19-Sep-25
Sell* 100 $34.79 Automatic Execution
 12:16:40 - 19-Sep-25
Sell* 100 $34.79 Automatic Execution
 12:16:40 - 19-Sep-25
Unknown* 100 $34.79 Automatic Execution
 12:16:29 - 19-Sep-25
Unknown* 100 $34.78 Automatic Execution
 12:16:12 - 19-Sep-25
Buy* 262 $34.74 Automatic Execution
 12:00:43 - 19-Sep-25
Buy* 100 $34.73 Automatic Execution
 12:00:31 - 19-Sep-25
Buy* 500 $34.73 Automatic Execution
 12:00:31 - 19-Sep-25
Buy* 100 $34.73 Automatic Execution
 12:00:31 - 19-Sep-25
Buy* 500 $34.73 Automatic Execution
 12:00:31 - 19-Sep-25
Sell* 100 $34.71 Automatic Execution
 11:55:13 - 19-Sep-25
Sell* 100 $34.71 Automatic Execution
 11:55:13 - 19-Sep-25
Sell* 100 $34.71 Automatic Execution
 11:55:13 - 19-Sep-25
Buy* 800 $34.71 Automatic Execution
 11:54:26 - 19-Sep-25
Buy* 200 $34.70 Automatic Execution
 11:54:16 - 19-Sep-25
Buy* 100 $34.70 Automatic Execution
 11:54:16 - 19-Sep-25
Buy* 200 $34.70 Automatic Execution
 11:54:16 - 19-Sep-25
Buy* 200 $34.70 Automatic Execution
 11:54:16 - 19-Sep-25
Buy* 200 $34.70 Automatic Execution
 11:54:16 - 19-Sep-25
Sell* 100 $34.64 Automatic Execution
 11:49:19 - 19-Sep-25
Sell* 100 $34.64 Automatic Execution
 11:49:19 - 19-Sep-25
Buy* 20 $34.65 Automatic Execution
 11:47:24 - 19-Sep-25
Sell* 100 $34.58 Automatic Execution
 11:23:50 - 19-Sep-25
Sell* 200 $34.60 Automatic Execution
 11:21:51 - 19-Sep-25
Buy* 8 $34.61 Automatic Execution
 11:21:45 - 19-Sep-25
Buy* 100 $34.61 Automatic Execution
 11:21:45 - 19-Sep-25
Sell* 100 $34.61 Automatic Execution
 11:21:36 - 19-Sep-25
Sell* 100 $34.61 Automatic Execution
 11:21:36 - 19-Sep-25
Sell* 100 $34.61 Automatic Execution
 11:21:36 - 19-Sep-25
Buy* 72 $34.63 Automatic Execution
 11:20:43 - 19-Sep-25
Buy* 4 $34.63 Automatic Execution
 11:20:43 - 19-Sep-25
Buy* 73 $34.63 Automatic Execution
 11:20:17 - 19-Sep-25
Buy* 15 $34.62 Automatic Execution
 11:19:48 - 19-Sep-25
Buy* 96 $34.62 Automatic Execution
 11:19:45 - 19-Sep-25
Buy* 79 $34.62 Automatic Execution
 11:19:45 - 19-Sep-25
Buy* 100 $34.615 Automatic Execution
 11:19:34 - 19-Sep-25
Buy* 125 $34.59 Automatic Execution
 11:18:40 - 19-Sep-25
Buy* 100 $34.59 Automatic Execution
 11:18:40 - 19-Sep-25
Buy* 30 $34.59 Automatic Execution
 11:18:08 - 19-Sep-25
Buy* 1 $34.60 Automatic Execution
 11:17:47 - 19-Sep-25
Sell* 100 $34.59 Automatic Execution
 11:15:27 - 19-Sep-25
Sell* 100 $34.59 Automatic Execution
 11:15:27 - 19-Sep-25
Unknown* 200 $34.68 Automatic Execution
 10:53:38 - 19-Sep-25
Sell* 100 $34.68 Automatic Execution
 10:52:51 - 19-Sep-25
Sell* 100 $34.68 Automatic Execution
 10:52:51 - 19-Sep-25
Unknown* 100 $34.68 Automatic Execution
 10:52:28 - 19-Sep-25
Buy* 264 $34.65 Automatic Execution
 10:52:23 - 19-Sep-25
Sell* 1,200 $34.66 Automatic Execution
 10:51:29 - 19-Sep-25
Sell* 100 $34.66 Automatic Execution
 10:51:29 - 19-Sep-25
Buy* 1,100 $34.66 Automatic Execution
 10:51:29 - 19-Sep-25
Sell* 500 $34.65 Automatic Execution
 10:51:29 - 19-Sep-25
Buy* 12 $34.63 Automatic Execution
 10:50:57 - 19-Sep-25
Sell* 100 $34.63 Automatic Execution
 10:50:49 - 19-Sep-25
Sell* 100 $34.63 Automatic Execution
 10:50:49 - 19-Sep-25
Buy* 44 $34.65 Automatic Execution
 10:50:33 - 19-Sep-25
Buy* 100 $34.65 Automatic Execution
 10:50:21 - 19-Sep-25
Buy* 240 $34.65 Automatic Execution
 10:50:21 - 19-Sep-25
Buy* 200 $34.63 Automatic Execution
 10:49:25 - 19-Sep-25
Buy* 100 $34.63 Automatic Execution
 10:49:25 - 19-Sep-25
Buy* 30 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 29 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 100 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 6 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 100 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 100 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 100 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 14 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 14 $34.63 Automatic Execution
 10:49:12 - 19-Sep-25
Buy* 1 $34.63 Automatic Execution
 10:48:51 - 19-Sep-25
Sell* 57 $34.62 Automatic Execution
 10:48:27 - 19-Sep-25
Sell* 500 $34.62 Automatic Execution
 10:48:21 - 19-Sep-25
Sell* 100 $34.63 Automatic Execution
 10:46:54 - 19-Sep-25
Sell* 100 $34.63 Automatic Execution
 10:46:54 - 19-Sep-25
Unknown* 500 $34.83 Automatic Execution
 09:50:52 - 19-Sep-25
Unknown* 500 $34.83 Automatic Execution
 09:50:52 - 19-Sep-25
Buy* 400 $34.79 Automatic Execution
 10:23:25 - 19-Sep-25
Unknown* 200 $34.83 Automatic Execution
 09:50:52 - 19-Sep-25
Sell* 2 $34.77 Automatic Execution
 10:23:15 - 19-Sep-25
Unknown* 300 $34.83 Automatic Execution
 09:50:52 - 19-Sep-25
Sell* 1 $34.75 Automatic Execution
 10:21:55 - 19-Sep-25
Buy* 9 $34.77 Automatic Execution
 10:19:37 - 19-Sep-25
Buy* 600 $34.76 Automatic Execution
 09:46:49 - 19-Sep-25
Sell* 2 $34.77 Automatic Execution
 10:19:19 - 19-Sep-25
Buy* 200 $34.76 Automatic Execution
 09:46:49 - 19-Sep-25
Buy* 320 $34.78 Automatic Execution
 10:18:28 - 19-Sep-25
Buy* 600 $34.76 Automatic Execution
 09:46:49 - 19-Sep-25
Buy* 600 $34.76 Automatic Execution
 09:46:49 - 19-Sep-25
Sell* 2 $34.75 Automatic Execution
 10:18:04 - 19-Sep-25
Buy* 24 $34.69 Automatic Execution
 09:33:11 - 19-Sep-25
Sell* 62 $34.76 Automatic Execution
 10:17:50 - 19-Sep-25
Buy* 600 $34.76 Automatic Execution
 09:46:49 - 19-Sep-25
Sell* 660 $34.66 Automatic Execution
 09:32:11 - 19-Sep-25
Sell* 100 $34.77 Automatic Execution
 10:17:39 - 19-Sep-25
Sell* 1 $34.74 Automatic Execution
 09:46:47 - 19-Sep-25
Sell* 300 $34.66 Automatic Execution
 09:32:11 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 09:46:11 - 19-Sep-25
Sell* 2 $34.77 Automatic Execution
 10:16:49 - 19-Sep-25
Buy* 200 $34.71 Automatic Execution
 09:31:18 - 19-Sep-25
Buy* 10 $34.78 Automatic Execution
 10:16:12 - 19-Sep-25
Unknown* 200 $34.78 Automatic Execution
 09:46:11 - 19-Sep-25
Buy* 100 $34.71 Automatic Execution
 09:31:18 - 19-Sep-25
Buy* 150 $34.785 Automatic Execution
 09:30:00 - 19-Sep-25
Buy* 100 $34.77 Automatic Execution
 10:16:00 - 19-Sep-25
Sell* 2 $34.76 Automatic Execution
 09:45:57 - 19-Sep-25
Sell* 1 $35.00 Ordinary
 08:54:46 - 19-Sep-25
Sell* 5 $35.00 Ordinary
 07:06:46 - 19-Sep-25
FTSE 100 Latest
Value9,216.67
Change-11.44