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!

Build-a-bear Wo (BBW.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 3 $34.50 Ordinary
 16:22:03 - 10-Jul-26
Buy* 1 $34.17 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 12 $34.15 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 100 $34.15 Automatic Execution
 15:55:19 - 10-Jul-26
Buy* 100 $34.09 Automatic Execution
 15:55:15 - 10-Jul-26
Buy* 12 $34.09 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 10 $34.04 Automatic Execution
 15:52:57 - 10-Jul-26
Sell* 5 $34.10 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 38 $34.12 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 38 $34.12 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 22 $34.11 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 36 $34.11 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 2 $34.12 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 58 $34.12 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 38 $34.12 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 23 $34.11 Automatic Execution
 15:50:44 - 10-Jul-26
Sell* 23 $34.07 Automatic Execution
 15:50:28 - 10-Jul-26
Buy* 1 $34.12 Automatic Execution
 15:50:23 - 10-Jul-26
Buy* 48 $34.08 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 83 $34.08 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 3 $34.08 Automatic Execution
 15:50:01 - 10-Jul-26
Sell* 3 $34.02 Automatic Execution
 15:49:56 - 10-Jul-26
Sell* 3 $34.02 Automatic Execution
 15:49:56 - 10-Jul-26
Sell* 11 $34.01 Automatic Execution
 15:49:48 - 10-Jul-26
Sell* 4 $34.04 Automatic Execution
 15:49:48 - 10-Jul-26
Buy* 1 $34.07 Automatic Execution
 15:48:14 - 10-Jul-26
Sell* 11 $34.05 Automatic Execution
 15:48:14 - 10-Jul-26
Sell* 4 $34.05 Automatic Execution
 15:48:14 - 10-Jul-26
Sell* 19 $34.05 Automatic Execution
 15:48:14 - 10-Jul-26
Sell* 32 $34.05 Automatic Execution
 15:48:14 - 10-Jul-26
Unknown* 34 $34.06 Automatic Execution
 15:48:14 - 10-Jul-26
Unknown* 66 $34.06 Automatic Execution
 15:48:14 - 10-Jul-26
Sell* 6 $34.03 Automatic Execution
 15:47:09 - 10-Jul-26
Sell* 1 $34.06 Automatic Execution
 15:47:09 - 10-Jul-26
Sell* 5 $34.06 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 5 $34.06 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 100 $34.08 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 85 $34.08 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 15 $34.08 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 100 $34.11 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 10 $34.11 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 17 $34.14 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 1 $34.14 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 1 $34.14 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 1 $34.14 Automatic Execution
 15:47:04 - 10-Jul-26
Sell* 10 $34.14 Automatic Execution
 15:47:04 - 10-Jul-26
Buy* 2 $34.15 Automatic Execution
 15:47:04 - 10-Jul-26
Buy* 9 $34.15 Automatic Execution
 15:47:04 - 10-Jul-26
Buy* 21 $34.17 Automatic Execution
 15:46:17 - 10-Jul-26
Buy* 8 $34.13 Automatic Execution
 15:32:39 - 10-Jul-26
Buy* 25 $34.00 Automatic Execution
 15:30:13 - 10-Jul-26
Buy* 16 $34.00 Automatic Execution
 15:30:13 - 10-Jul-26
Buy* 30 $33.99 Automatic Execution
 15:30:13 - 10-Jul-26
Buy* 3 $33.96 Automatic Execution
 15:28:58 - 10-Jul-26
Buy* 100 $33.94 Automatic Execution
 15:28:58 - 10-Jul-26
Buy* 100 $33.94 Automatic Execution
 15:28:58 - 10-Jul-26
Buy* 54 $33.93 Automatic Execution
 15:28:58 - 10-Jul-26
Buy* 1 $33.94 Automatic Execution
 15:28:40 - 10-Jul-26
Buy* 100 $33.93 Automatic Execution
 15:28:40 - 10-Jul-26
Buy* 100 $33.93 Automatic Execution
 15:28:40 - 10-Jul-26
Buy* 100 $33.92 Automatic Execution
 15:28:40 - 10-Jul-26
Sell* 14 $33.87 Automatic Execution
 15:26:48 - 10-Jul-26
Sell* 14 $33.87 Automatic Execution
 15:26:48 - 10-Jul-26
Unknown* 14 $33.90 Automatic Execution
 15:26:48 - 10-Jul-26
Unknown* 10 $33.90 Automatic Execution
 15:26:48 - 10-Jul-26
Unknown* 38 $33.90 Automatic Execution
 15:26:48 - 10-Jul-26
Sell* 38 $33.90 Automatic Execution
 15:26:48 - 10-Jul-26
Buy* 100 $33.91 Automatic Execution
 15:26:48 - 10-Jul-26
Buy* 9 $33.91 Automatic Execution
 15:26:48 - 10-Jul-26
Buy* 1 $33.91 Automatic Execution
 15:26:48 - 10-Jul-26
Buy* 6 $33.91 Automatic Execution
 15:26:48 - 10-Jul-26
Buy* 3 $33.90 Automatic Execution
 15:26:48 - 10-Jul-26
Buy* 97 $33.90 Automatic Execution
 15:26:48 - 10-Jul-26
Buy* 25 $33.90 Automatic Execution
 15:24:38 - 10-Jul-26
Buy* 1 $33.87 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 16 $33.85 Automatic Execution
 15:23:37 - 10-Jul-26
Sell* 1 $33.81 Automatic Execution
 15:23:37 - 10-Jul-26
Sell* 1 $33.81 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 13 $33.83 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 100 $33.83 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 2 $33.83 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 27 $33.83 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 73 $33.83 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 123 $33.83 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 100 $33.82 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 19 $33.81 Automatic Execution
 15:23:37 - 10-Jul-26
Buy* 3 $33.81 Automatic Execution
 15:23:37 - 10-Jul-26
Sell* 63 $33.85 Automatic Execution
 15:21:05 - 10-Jul-26
Sell* 100 $33.90 Automatic Execution
 15:19:49 - 10-Jul-26
Sell* 100 $33.90 Automatic Execution
 15:19:49 - 10-Jul-26
Sell* 100 $33.90 Automatic Execution
 15:19:49 - 10-Jul-26
Buy* 90 $33.92 Automatic Execution
 15:19:42 - 10-Jul-26
Sell* 100 $33.95 Automatic Execution
 15:19:42 - 10-Jul-26
Buy* 50 $33.96 Automatic Execution
 15:19:06 - 10-Jul-26
Buy* 54 $33.93 Automatic Execution
 15:18:59 - 10-Jul-26
Buy* 1 $33.91 Automatic Execution
 15:18:59 - 10-Jul-26
Buy* 2 $33.91 Automatic Execution
 15:18:59 - 10-Jul-26
Buy* 52 $33.87 Automatic Execution
 15:18:58 - 10-Jul-26
Buy* 26 $33.87 Automatic Execution
 15:18:58 - 10-Jul-26
Buy* 74 $33.87 Automatic Execution
 15:18:58 - 10-Jul-26
Buy* 100 $33.86 Automatic Execution
 15:18:58 - 10-Jul-26
Buy* 26 $33.86 Automatic Execution
 15:18:58 - 10-Jul-26
Buy* 100 $33.86 Automatic Execution
 15:18:58 - 10-Jul-26
Buy* 100 $33.86 Automatic Execution
 15:18:58 - 10-Jul-26
Buy* 100 $33.825 Automatic Execution
 15:18:04 - 10-Jul-26
Sell* 1 $33.80 Automatic Execution
 15:16:59 - 10-Jul-26
Sell* 25 $33.85 Automatic Execution
 15:16:18 - 10-Jul-26
Sell* 175 $33.85 Automatic Execution
 15:16:18 - 10-Jul-26
Buy* 1 $33.87 Automatic Execution
 15:16:18 - 10-Jul-26
Sell* 100 $33.85 Automatic Execution
 15:16:18 - 10-Jul-26
Unknown* 100 $33.86 Automatic Execution
 15:16:18 - 10-Jul-26
Sell* 25 $33.85 Automatic Execution
 15:16:18 - 10-Jul-26
Sell* 100 $33.86 Automatic Execution
 15:16:18 - 10-Jul-26
Sell* 100 $33.86 Automatic Execution
 15:16:18 - 10-Jul-26
Buy* 1 $33.85 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 1 $33.84 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 96 $33.84 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 4 $33.84 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 25 $33.83 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 1 $33.83 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 30 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 20 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 6 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 30 $33.75 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 70 $33.75 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 100 $33.75 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 18 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 41 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 41 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 29 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 12 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 29 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 12 $33.76 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 100 $33.75 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 100 $33.75 Automatic Execution
 15:03:05 - 10-Jul-26
Sell* 1 $33.78 Automatic Execution
 15:00:30 - 10-Jul-26
Buy* 38 $33.78 Automatic Execution
 14:59:00 - 10-Jul-26
Buy* 77 $33.78 Automatic Execution
 14:59:00 - 10-Jul-26
Buy* 100 $33.78 Automatic Execution
 14:59:00 - 10-Jul-26
Buy* 52 $33.79 Automatic Execution
 14:59:00 - 10-Jul-26
Sell* 72 $33.78 Automatic Execution
 14:59:00 - 10-Jul-26
Sell* 9 $33.79 Automatic Execution
 14:58:54 - 10-Jul-26
Buy* 21 $33.84 Automatic Execution
 14:51:40 - 10-Jul-26
Buy* 1 $33.84 Automatic Execution
 14:51:40 - 10-Jul-26
Buy* 1 $33.84 Automatic Execution
 14:51:40 - 10-Jul-26
Buy* 100 $33.84 Automatic Execution
 14:51:40 - 10-Jul-26
Buy* 1 $33.84 Automatic Execution
 14:51:40 - 10-Jul-26
Sell* 4 $33.84 Automatic Execution
 14:48:06 - 10-Jul-26
Sell* 5 $33.86 Automatic Execution
 14:48:06 - 10-Jul-26
Sell* 29 $33.89 Automatic Execution
 14:48:06 - 10-Jul-26
Sell* 72 $33.89 Automatic Execution
 14:48:06 - 10-Jul-26
Sell* 71 $33.89 Automatic Execution
 14:48:06 - 10-Jul-26
Unknown* 100 $33.945 Automatic Execution
 14:46:22 - 10-Jul-26
Sell* 1 $33.92 Automatic Execution
 14:33:48 - 10-Jul-26
Sell* 6 $33.97 Automatic Execution
 14:32:11 - 10-Jul-26
Buy* 100 $34.00 Automatic Execution
 14:32:07 - 10-Jul-26
Buy* 1 $33.98 Automatic Execution
 14:30:30 - 10-Jul-26
Buy* 5 $33.96 Automatic Execution
 14:30:25 - 10-Jul-26
Buy* 2 $33.96 Automatic Execution
 14:30:25 - 10-Jul-26
Buy* 1 $33.96 Automatic Execution
 14:30:25 - 10-Jul-26
Unknown* 100 $33.935 Automatic Execution
 14:30:13 - 10-Jul-26
Unknown* 1 $33.935 Automatic Execution
 14:30:13 - 10-Jul-26
Unknown* 1 $33.935 Automatic Execution
 14:29:49 - 10-Jul-26
Sell* 100 $33.91 Automatic Execution
 14:26:45 - 10-Jul-26
Unknown* 50 $33.91 Automatic Execution
 14:26:45 - 10-Jul-26
Unknown* 17 $33.91 Automatic Execution
 14:26:45 - 10-Jul-26
Unknown* 100 $33.91 Automatic Execution
 14:26:45 - 10-Jul-26
Buy* 50 $33.92 Automatic Execution
 14:26:45 - 10-Jul-26
Buy* 1 $33.91 Automatic Execution
 14:26:45 - 10-Jul-26
Buy* 2 $33.91 Automatic Execution
 14:26:45 - 10-Jul-26
Buy* 48 $33.91 Automatic Execution
 14:26:45 - 10-Jul-26
Buy* 100 $33.91 Automatic Execution
 14:26:45 - 10-Jul-26
Sell* 12 $33.97 Automatic Execution
 14:03:24 - 10-Jul-26
Sell* 1 $33.99 Automatic Execution
 14:03:23 - 10-Jul-26
Sell* 1 $33.99 Automatic Execution
 14:03:23 - 10-Jul-26
Sell* 67 $34.05 Automatic Execution
 14:03:22 - 10-Jul-26
Sell* 100 $34.05 Automatic Execution
 14:03:22 - 10-Jul-26
Unknown* 61 $34.06 Automatic Execution
 14:03:22 - 10-Jul-26
Sell* 100 $34.05 Automatic Execution
 14:03:22 - 10-Jul-26
Sell* 100 $34.05 Automatic Execution
 14:03:22 - 10-Jul-26
Sell* 100 $34.05 Automatic Execution
 14:03:22 - 10-Jul-26
Buy* 10 $34.10 Automatic Execution
 14:00:26 - 10-Jul-26
Buy* 32 $34.10 Automatic Execution
 14:00:26 - 10-Jul-26
Buy* 32 $34.10 Automatic Execution
 14:00:26 - 10-Jul-26
Buy* 19 $34.10 Automatic Execution
 14:00:26 - 10-Jul-26
Buy* 18 $34.10 Automatic Execution
 14:00:26 - 10-Jul-26
Buy* 18 $34.10 Automatic Execution
 14:00:26 - 10-Jul-26
Sell* 100 $34.06 Automatic Execution
 14:00:16 - 10-Jul-26
Sell* 100 $34.06 Automatic Execution
 14:00:16 - 10-Jul-26
Buy* 100 $34.08 Automatic Execution
 14:00:16 - 10-Jul-26
Buy* 100 $34.08 Automatic Execution
 14:00:16 - 10-Jul-26
Buy* 38 $34.08 Automatic Execution
 14:00:13 - 10-Jul-26
Buy* 100 $34.08 Automatic Execution
 14:00:13 - 10-Jul-26
Buy* 100 $34.08 Automatic Execution
 14:00:13 - 10-Jul-26
Sell* 100 $34.06 Automatic Execution
 14:00:13 - 10-Jul-26
Buy* 550 $34.05 Automatic Execution
 14:00:13 - 10-Jul-26
Buy* 100 $34.06 Automatic Execution
 14:00:13 - 10-Jul-26
Buy* 3 $34.10 Automatic Execution
 14:00:05 - 10-Jul-26
Buy* 38 $34.09 Automatic Execution
 14:00:05 - 10-Jul-26
Buy* 38 $34.055 Automatic Execution
 13:58:19 - 10-Jul-26
Buy* 38 $34.055 Automatic Execution
 13:58:19 - 10-Jul-26
Buy* 19 $34.055 Automatic Execution
 13:58:19 - 10-Jul-26
Buy* 38 $34.055 Automatic Execution
 13:58:19 - 10-Jul-26
Buy* 38 $34.055 Automatic Execution
 13:58:19 - 10-Jul-26
Buy* 38 $34.055 Automatic Execution
 13:58:19 - 10-Jul-26
Buy* 19 $34.055 Automatic Execution
 13:58:19 - 10-Jul-26
Sell* 100 $34.08 Automatic Execution
 13:57:55 - 10-Jul-26
Sell* 100 $34.08 Automatic Execution
 13:57:55 - 10-Jul-26
Sell* 48 $34.08 Automatic Execution
 13:57:55 - 10-Jul-26
Unknown* 100 $34.12 Automatic Execution
 13:55:54 - 10-Jul-26
Unknown* 100 $34.12 Automatic Execution
 13:55:54 - 10-Jul-26
Buy* 100 $34.13 Automatic Execution
 13:55:53 - 10-Jul-26
Buy* 1 $34.13 Automatic Execution
 13:55:53 - 10-Jul-26
Sell* 1 $34.13 Automatic Execution
 13:54:27 - 10-Jul-26
Sell* 12 $34.13 Automatic Execution
 13:54:27 - 10-Jul-26
Sell* 14 $34.13 Automatic Execution
 13:54:27 - 10-Jul-26
Sell* 75 $34.13 Automatic Execution
 13:54:27 - 10-Jul-26
Sell* 88 $34.13 Automatic Execution
 13:54:27 - 10-Jul-26
Sell* 12 $34.14 Automatic Execution
 13:54:27 - 10-Jul-26
Buy* 100 $34.19 Automatic Execution
 13:52:33 - 10-Jul-26
Buy* 129 $34.19 Automatic Execution
 13:52:33 - 10-Jul-26
Buy* 100 $34.18 Automatic Execution
 13:52:16 - 10-Jul-26
Sell* 1 $34.18 Automatic Execution
 13:52:16 - 10-Jul-26
Sell* 200 $34.18 Automatic Execution
 13:52:16 - 10-Jul-26
Sell* 73 $34.18 Automatic Execution
 13:52:16 - 10-Jul-26
Buy* 100 $34.25 Automatic Execution
 13:50:20 - 10-Jul-26
Buy* 300 $34.24 Automatic Execution
 13:50:19 - 10-Jul-26
Buy* 100 $34.23 Automatic Execution
 13:50:19 - 10-Jul-26
Sell* 100 $34.23 Automatic Execution
 13:50:04 - 10-Jul-26
Sell* 1 $34.21 Automatic Execution
 13:49:58 - 10-Jul-26
Sell* 64 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Sell* 1 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Sell* 1 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 1 $34.24 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 2 $34.21 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 76 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 40 $34.23 Automatic Execution
 13:49:55 - 10-Jul-26
Unknown* 24 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 7 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 76 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 1 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 100 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Buy* 100 $34.22 Automatic Execution
 13:49:55 - 10-Jul-26
Sell* 100 $34.18 Automatic Execution
 13:47:37 - 10-Jul-26
Unknown* 50 $34.21 Automatic Execution
 13:47:36 - 10-Jul-26
Sell* 3 $34.21 Automatic Execution
 13:47:36 - 10-Jul-26
Sell* 75 $34.21 Automatic Execution
 13:47:36 - 10-Jul-26
Sell* 7 $34.21 Automatic Execution
 13:47:36 - 10-Jul-26
Sell* 100 $34.21 Automatic Execution
 13:47:36 - 10-Jul-26
Buy* 10 $34.31 Automatic Execution
 13:47:20 - 10-Jul-26
Buy* 1 $34.24 Automatic Execution
 13:34:20 - 10-Jul-26
Buy* 1 $34.22 Automatic Execution
 13:34:14 - 10-Jul-26
Buy* 5 $34.21 Automatic Execution
 13:33:32 - 10-Jul-26
Buy* 11 $34.21 Automatic Execution
 13:33:32 - 10-Jul-26
Buy* 4 $34.20 Automatic Execution
 13:32:57 - 10-Jul-26
Unknown* 7 $34.17 Automatic Execution
 13:32:56 - 10-Jul-26
Unknown* 19 $34.17 Automatic Execution
 13:32:56 - 10-Jul-26
Sell* 100 $34.15 Automatic Execution
 13:32:55 - 10-Jul-26
Buy* 1 $34.15 Automatic Execution
 13:32:55 - 10-Jul-26
Buy* 100 $34.15 Automatic Execution
 13:32:55 - 10-Jul-26
Buy* 36 $34.12 Automatic Execution
 13:32:34 - 10-Jul-26
Sell* 100 $34.07 Automatic Execution
 13:31:53 - 10-Jul-26
Sell* 32 $34.07 Automatic Execution
 13:31:53 - 10-Jul-26
Sell* 1 $34.09 Automatic Execution
 13:31:53 - 10-Jul-26
Sell* 1 $34.10 Automatic Execution
 13:29:01 - 10-Jul-26
Buy* 1 $34.15 Automatic Execution
 13:28:13 - 10-Jul-26
Buy* 2 $34.15 Automatic Execution
 13:28:13 - 10-Jul-26
Buy* 130 $34.15 Automatic Execution
 13:28:13 - 10-Jul-26
Sell* 2 $34.16 Automatic Execution
 13:27:06 - 10-Jul-26
Sell* 17 $34.17 Automatic Execution
 13:27:06 - 10-Jul-26
Sell* 83 $34.17 Automatic Execution
 13:27:06 - 10-Jul-26
Sell* 1 $34.17 Automatic Execution
 13:27:06 - 10-Jul-26
Sell* 100 $34.17 Automatic Execution
 13:27:06 - 10-Jul-26
Buy* 100 $34.205 Automatic Execution
 13:26:41 - 10-Jul-26
Sell* 36 $34.20 Automatic Execution
 13:25:52 - 10-Jul-26
Sell* 36 $34.20 Automatic Execution
 13:25:52 - 10-Jul-26
Sell* 1 $34.20 Automatic Execution
 13:25:52 - 10-Jul-26
Sell* 100 $34.20 Automatic Execution
 13:25:52 - 10-Jul-26
Buy* 25 $34.25 Automatic Execution
 13:25:04 - 10-Jul-26
Buy* 66 $34.23 Automatic Execution
 13:25:04 - 10-Jul-26
Buy* 1 $34.23 Automatic Execution
 13:25:04 - 10-Jul-26
Buy* 52 $34.21 Automatic Execution
 13:24:55 - 10-Jul-26
Unknown* 6 $34.17 Automatic Execution
 13:24:55 - 10-Jul-26
Buy* 107 $34.19 Automatic Execution
 13:24:55 - 10-Jul-26
Buy* 37 $34.19 Automatic Execution
 13:24:55 - 10-Jul-26
Buy* 87 $34.19 Automatic Execution
 13:24:55 - 10-Jul-26
Buy* 1 $34.18 Automatic Execution
 13:24:55 - 10-Jul-26
Sell* 4 $34.17 Automatic Execution
 13:23:04 - 10-Jul-26
Buy* 9 $34.17 Automatic Execution
 13:23:04 - 10-Jul-26
Buy* 100 $34.13 Automatic Execution
 13:20:36 - 10-Jul-26
Sell* 68 $34.12 Automatic Execution
 13:19:40 - 10-Jul-26
Buy* 4 $34.17 Automatic Execution
 13:19:34 - 10-Jul-26
Buy* 1 $34.17 Automatic Execution
 13:19:34 - 10-Jul-26
Buy* 11 $34.17 Automatic Execution
 13:19:34 - 10-Jul-26
Buy* 81 $34.17 Automatic Execution
 13:19:34 - 10-Jul-26
Buy* 1 $34.17 Automatic Execution
 13:19:34 - 10-Jul-26
Buy* 14 $34.17 Automatic Execution
 13:19:34 - 10-Jul-26
Buy* 1 $34.13 Automatic Execution
 13:19:34 - 10-Jul-26
Sell* 100 $34.12 Automatic Execution
 13:19:16 - 10-Jul-26
Buy* 1 $34.12 Automatic Execution
 13:18:34 - 10-Jul-26
Sell* 52 $34.10 Automatic Execution
 13:17:09 - 10-Jul-26
Sell* 48 $34.10 Automatic Execution
 13:17:09 - 10-Jul-26
Sell* 2 $34.10 Automatic Execution
 13:17:09 - 10-Jul-26
Sell* 1 $34.10 Automatic Execution
 13:17:09 - 10-Jul-26
Sell* 3 $34.18 Automatic Execution
 13:01:03 - 10-Jul-26
Sell* 6 $34.07 Automatic Execution
 13:00:25 - 10-Jul-26
Sell* 100 $34.13 Automatic Execution
 12:59:19 - 10-Jul-26
Sell* 64 $34.15 Automatic Execution
 12:59:19 - 10-Jul-26
Sell* 1 $34.24 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 100 $34.27 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 2 $34.32 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 3 $34.33 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 69 $34.35 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 10 $34.35 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 69 $34.36 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 24 $34.405 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 38 $34.405 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 38 $34.405 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 31 $34.41 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 69 $34.41 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 38 $34.405 Automatic Execution
 12:52:14 - 10-Jul-26
Buy* 90 $34.42 Automatic Execution
 12:52:06 - 10-Jul-26
Unknown* 30 $34.42 Automatic Execution
 12:52:06 - 10-Jul-26
Buy* 3 $34.37 Automatic Execution
 12:51:20 - 10-Jul-26
Buy* 1 $34.37 Automatic Execution
 12:51:20 - 10-Jul-26
Sell* 20 $34.35 Automatic Execution
 12:50:48 - 10-Jul-26
Buy* 1,000 $34.35 Automatic Execution
 12:50:48 - 10-Jul-26
Buy* 1 $34.33 Automatic Execution
 12:50:48 - 10-Jul-26
Buy* 1 $34.32 Automatic Execution
 12:50:48 - 10-Jul-26
Buy* 30 $34.30 Automatic Execution
 12:49:39 - 10-Jul-26
Buy* 50 $34.25 Automatic Execution
 12:49:22 - 10-Jul-26
Unknown* 51 $34.17 Automatic Execution
 12:49:05 - 10-Jul-26
Sell* 62 $34.17 Automatic Execution
 12:49:05 - 10-Jul-26
Sell* 100 $34.17 Automatic Execution
 12:49:05 - 10-Jul-26
Sell* 30 $34.18 Automatic Execution
 12:49:05 - 10-Jul-26
Sell* 1 $34.17 Automatic Execution
 12:49:05 - 10-Jul-26
Sell* 68 $34.17 Automatic Execution
 12:49:05 - 10-Jul-26
Buy* 100 $34.245 Automatic Execution
 12:48:29 - 10-Jul-26
Buy* 100 $34.245 Automatic Execution
 12:48:29 - 10-Jul-26
Buy* 90 $34.33 Automatic Execution
 12:48:29 - 10-Jul-26
Buy* 53 $34.22 Automatic Execution
 12:48:29 - 10-Jul-26
Buy* 12 $34.18 Automatic Execution
 12:47:28 - 10-Jul-26
Sell* 1 $34.18 Automatic Execution
 12:47:28 - 10-Jul-26
Sell* 100 $34.18 Automatic Execution
 12:47:28 - 10-Jul-26
Sell* 100 $34.18 Automatic Execution
 12:47:28 - 10-Jul-26
Buy* 100 $34.17 Automatic Execution
 12:47:28 - 10-Jul-26
Buy* 2 $34.18 Automatic Execution
 12:47:28 - 10-Jul-26
Buy* 98 $34.17 Automatic Execution
 12:47:28 - 10-Jul-26
Buy* 2 $34.17 Automatic Execution
 12:47:28 - 10-Jul-26
Buy* 2 $34.17 Automatic Execution
 12:47:28 - 10-Jul-26
Sell* 4 $33.87 Automatic Execution
 12:27:22 - 10-Jul-26
Sell* 5 $33.90 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 200 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 100 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 100 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Sell* 200 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Sell* 100 $34.00 Automatic Execution
 12:27:22 - 10-Jul-26
Sell* 100 $34.01 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 24 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 38 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 24 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 38 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 38 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 38 $33.99 Automatic Execution
 12:27:22 - 10-Jul-26
Buy* 100 $34.01 Automatic Execution
 12:27:22 - 10-Jul-26
Sell* 100 $34.01 Automatic Execution
 12:27:22 - 10-Jul-26
Sell* 100 $34.02 Automatic Execution
 12:27:22 - 10-Jul-26
Sell* 100 $33.98 Automatic Execution
 12:27:22 - 10-Jul-26
Sell* 1 $33.95 Automatic Execution
 12:27:10 - 10-Jul-26
Sell* 5 $33.91 Automatic Execution
 12:27:07 - 10-Jul-26
Buy* 100 $33.895 Automatic Execution
 12:26:44 - 10-Jul-26
Buy* 100 $33.895 Automatic Execution
 12:26:44 - 10-Jul-26
Unknown* 28 $33.86 Automatic Execution
 12:25:11 - 10-Jul-26
Sell* 1 $33.81 Automatic Execution
 12:25:09 - 10-Jul-26
Buy* 1 $33.75 Automatic Execution
 12:21:16 - 10-Jul-26
Sell* 2 $33.68 Automatic Execution
 12:21:11 - 10-Jul-26
Buy* 1 $33.60 Automatic Execution
 12:21:07 - 10-Jul-26
Sell* 1 $33.61 Automatic Execution
 12:20:14 - 10-Jul-26
Sell* 100 $33.61 Automatic Execution
 12:20:14 - 10-Jul-26
Sell* 100 $33.61 Automatic Execution
 12:20:14 - 10-Jul-26
Sell* 1 $33.63 Automatic Execution
 12:20:07 - 10-Jul-26
Unknown* 100 $33.64 Automatic Execution
 12:19:49 - 10-Jul-26
Sell* 1 $33.57 Automatic Execution
 12:19:24 - 10-Jul-26
Buy* 1 $33.57 Automatic Execution
 12:19:24 - 10-Jul-26
Buy* 50 $33.57 Automatic Execution
 12:19:24 - 10-Jul-26
Buy* 16 $33.54 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 20 $33.54 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 4 $33.51 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 7 $33.45 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 1 $33.45 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 8 $33.44 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 50 $33.45 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 50 $33.45 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 50 $33.44 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 100 $33.44 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 8 $33.44 Automatic Execution
 12:17:50 - 10-Jul-26
Buy* 100 $33.27 Automatic Execution
 11:53:42 - 10-Jul-26
Buy* 1 $33.29 Automatic Execution
 11:52:50 - 10-Jul-26
Sell* 100 $33.32 Automatic Execution
 11:50:16 - 10-Jul-26
Sell* 100 $33.32 Automatic Execution
 11:50:16 - 10-Jul-26
Unknown* 93 $33.39 Automatic Execution
 11:49:42 - 10-Jul-26
Unknown* 200 $33.39 Automatic Execution
 11:49:42 - 10-Jul-26
Unknown* 200 $33.39 Automatic Execution
 11:49:42 - 10-Jul-26
Sell* 100 $33.40 Automatic Execution
 11:46:47 - 10-Jul-26
Sell* 100 $33.40 Automatic Execution
 11:46:47 - 10-Jul-26
Sell* 1 $33.09 Automatic Execution
 11:23:04 - 10-Jul-26
Sell* 1 $33.12 Automatic Execution
 11:23:04 - 10-Jul-26
Sell* 99 $33.12 Automatic Execution
 11:23:04 - 10-Jul-26
Sell* 1 $33.13 Automatic Execution
 11:23:04 - 10-Jul-26
Sell* 74 $33.12 Automatic Execution
 11:23:04 - 10-Jul-26
Sell* 1 $33.12 Automatic Execution
 11:23:04 - 10-Jul-26
Sell* 100 $33.13 Automatic Execution
 11:23:04 - 10-Jul-26
Sell* 75 $33.12 Automatic Execution
 11:20:22 - 10-Jul-26
Sell* 100 $33.13 Automatic Execution
 11:20:21 - 10-Jul-26
Sell* 100 $33.13 Automatic Execution
 11:20:21 - 10-Jul-26
Sell* 100 $33.13 Automatic Execution
 11:20:21 - 10-Jul-26
Sell* 35 $33.14 Automatic Execution
 11:20:21 - 10-Jul-26
Sell* 100 $33.15 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 100 $33.15 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 38 $33.14 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 19 $33.14 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 19 $33.14 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 1 $33.14 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 38 $33.055 Automatic Execution
 11:17:28 - 10-Jul-26
Sell* 38 $33.055 Automatic Execution
 11:17:28 - 10-Jul-26
Buy* 300 $33.06 Automatic Execution
 11:16:37 - 10-Jul-26
Buy* 1 $33.00 Automatic Execution
 11:16:37 - 10-Jul-26
Buy* 1 $32.99 Automatic Execution
 11:16:37 - 10-Jul-26
Buy* 100 $32.99 Automatic Execution
 11:16:37 - 10-Jul-26
Buy* 4 $32.99 Automatic Execution
 11:16:37 - 10-Jul-26
Buy* 1 $32.99 Automatic Execution
 11:16:37 - 10-Jul-26
Buy* 4 $32.97 Automatic Execution
 11:16:37 - 10-Jul-26
Buy* 1 $32.93 Automatic Execution
 11:16:37 - 10-Jul-26
Sell* 20 $32.89 Automatic Execution
 11:16:23 - 10-Jul-26
Buy* 30 $32.88 Automatic Execution
 11:16:21 - 10-Jul-26
Buy* 1 $32.88 Automatic Execution
 11:16:21 - 10-Jul-26
Sell* 100 $32.61 Automatic Execution
 10:47:59 - 10-Jul-26
Sell* 100 $32.62 Automatic Execution
 10:47:59 - 10-Jul-26
Sell* 100 $32.63 Automatic Execution
 10:47:59 - 10-Jul-26
Sell* 27 $32.41 Automatic Execution
 10:19:55 - 10-Jul-26
Buy* 38 $31.91 Automatic Execution
 09:51:22 - 10-Jul-26
Buy* 38 $31.91 Automatic Execution
 09:51:22 - 10-Jul-26
Buy* 24 $31.91 Automatic Execution
 09:51:22 - 10-Jul-26
Buy* 38 $31.91 Automatic Execution
 09:51:22 - 10-Jul-26
Buy* 38 $31.91 Automatic Execution
 09:51:22 - 10-Jul-26
Sell* 4 $31.88 Automatic Execution
 09:49:11 - 10-Jul-26
Sell* 4 $31.90 Automatic Execution
 09:49:04 - 10-Jul-26
Sell* 2 $31.90 Automatic Execution
 09:49:04 - 10-Jul-26
Sell* 96 $31.90 Automatic Execution
 09:49:04 - 10-Jul-26
Sell* 4 $31.91 Automatic Execution
 09:49:04 - 10-Jul-26
Buy* 3 $31.80 Automatic Execution
 09:30:03 - 10-Jul-26
Buy* 3 $31.80 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 3 $31.77 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 13 $31.79 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 8 $31.79 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 65 $31.82 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 55 $31.25 Ordinary
 09:29:54 - 10-Jul-26
Buy* 6 $31.25 Ordinary
 09:29:54 - 10-Jul-26
Buy* 2 $31.25 Ordinary
 09:29:54 - 10-Jul-26
Buy* 60 $31.25 Ordinary
 09:29:51 - 10-Jul-26
Buy* 1 $30.94 Ordinary
 05:53:25 - 10-Jul-26
Buy* 8 $31.25 Ordinary
 04:01:15 - 10-Jul-26
Buy* 8 $31.25 Ordinary
 04:00:20 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84