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!

Cracker Barrel (CBRL.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 $53.72 Ordinary
 16:43:56 - 28-Sep-26
Sell* 12 $53.86 Automatic Execution
 15:52:58 - 28-Sep-26
Sell* 100 $53.87 Automatic Execution
 15:51:59 - 28-Sep-26
Sell* 1 $53.87 Automatic Execution
 15:51:59 - 28-Sep-26
Sell* 48 $53.88 Automatic Execution
 15:51:54 - 28-Sep-26
Buy* 1 $53.88 Automatic Execution
 15:51:47 - 28-Sep-26
Sell* 20 $53.84 Automatic Execution
 15:51:41 - 28-Sep-26
Sell* 90 $53.84 Automatic Execution
 15:51:41 - 28-Sep-26
Sell* 21 $53.84 Automatic Execution
 15:51:33 - 28-Sep-26
Unknown* 44 $53.86 Automatic Execution
 15:51:32 - 28-Sep-26
Unknown* 56 $53.86 Automatic Execution
 15:51:32 - 28-Sep-26
Sell* 22 $53.86 Automatic Execution
 15:51:11 - 28-Sep-26
Sell* 2 $53.86 Automatic Execution
 15:51:11 - 28-Sep-26
Sell* 100 $53.79 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.89 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 7 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 43 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 4 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 34 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 46 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 100 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 50 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 25 $53.90 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Sell* 25 $53.835 Automatic Execution
 15:50:20 - 28-Sep-26
Buy* 4 $53.84 Automatic Execution
 15:50:04 - 28-Sep-26
Buy* 1 $53.78 Automatic Execution
 15:50:04 - 28-Sep-26
Buy* 7 $53.78 Automatic Execution
 15:50:04 - 28-Sep-26
Buy* 9 $53.78 Automatic Execution
 15:50:04 - 28-Sep-26
Buy* 25 $53.78 Automatic Execution
 15:50:04 - 28-Sep-26
Buy* 68 $53.79 Automatic Execution
 15:50:04 - 28-Sep-26
Buy* 32 $53.79 Automatic Execution
 15:50:04 - 28-Sep-26
Buy* 25 $53.76 Automatic Execution
 15:50:04 - 28-Sep-26
Buy* 25 $53.76 Automatic Execution
 15:50:04 - 28-Sep-26
Sell* 100 $53.83 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 33 $53.83 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 31 $53.83 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $53.87 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $53.79 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 14 $53.79 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $53.80 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 13 $53.80 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $53.82 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $53.82 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $53.83 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 41 $53.83 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $53.86 Automatic Execution
 15:50:00 - 28-Sep-26
Unknown* 185 $53.87 Automatic Execution
 15:50:00 - 28-Sep-26
Unknown* 215 $53.87 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 60 $53.73 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 20 $53.77 Automatic Execution
 15:50:00 - 28-Sep-26
Sell* 100 $53.93 Automatic Execution
 15:49:32 - 28-Sep-26
Unknown* 66 $53.95 Automatic Execution
 15:49:31 - 28-Sep-26
Unknown* 100 $53.95 Automatic Execution
 15:49:31 - 28-Sep-26
Sell* 5 $53.92 Automatic Execution
 15:49:29 - 28-Sep-26
Unknown* 25 $53.92 Automatic Execution
 15:49:29 - 28-Sep-26
Unknown* 25 $53.92 Automatic Execution
 15:49:29 - 28-Sep-26
Sell* 25 $53.92 Automatic Execution
 15:49:29 - 28-Sep-26
Sell* 40 $53.95 Automatic Execution
 15:49:14 - 28-Sep-26
Buy* 1 $54.00 Automatic Execution
 15:49:03 - 28-Sep-26
Sell* 20 $53.94 Automatic Execution
 15:48:57 - 28-Sep-26
Sell* 13 $53.94 Automatic Execution
 15:48:57 - 28-Sep-26
Sell* 60 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 60 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 20 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 96 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 4 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 96 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 100 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 53 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 47 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 100 $53.95 Automatic Execution
 15:48:22 - 28-Sep-26
Sell* 17 $53.98 Automatic Execution
 15:48:21 - 28-Sep-26
Sell* 57 $53.99 Automatic Execution
 15:48:21 - 28-Sep-26
Sell* 2 $53.99 Automatic Execution
 15:48:21 - 28-Sep-26
Sell* 98 $53.99 Automatic Execution
 15:48:21 - 28-Sep-26
Unknown* 2 $54.00 Automatic Execution
 15:48:21 - 28-Sep-26
Sell* 100 $53.99 Automatic Execution
 15:48:21 - 28-Sep-26
Sell* 9 $54.00 Automatic Execution
 15:47:50 - 28-Sep-26
Sell* 82 $54.00 Automatic Execution
 15:47:22 - 28-Sep-26
Sell* 24 $54.01 Automatic Execution
 15:47:18 - 28-Sep-26
Sell* 8 $54.01 Automatic Execution
 15:47:18 - 28-Sep-26
Buy* 1 $54.06 Automatic Execution
 15:46:43 - 28-Sep-26
Buy* 100 $54.06 Automatic Execution
 15:46:43 - 28-Sep-26
Sell* 48 $54.01 Automatic Execution
 15:46:02 - 28-Sep-26
Buy* 2 $54.05 Automatic Execution
 15:46:01 - 28-Sep-26
Buy* 18 $54.05 Automatic Execution
 15:46:01 - 28-Sep-26
Buy* 100 $54.05 Automatic Execution
 15:46:01 - 28-Sep-26
Buy* 142 $54.04 Automatic Execution
 15:46:01 - 28-Sep-26
Buy* 300 $54.04 Automatic Execution
 15:46:01 - 28-Sep-26
Buy* 1 $54.03 Automatic Execution
 15:45:37 - 28-Sep-26
Sell* 1 $54.00 Automatic Execution
 15:45:37 - 28-Sep-26
Sell* 4 $54.00 Automatic Execution
 15:45:36 - 28-Sep-26
Sell* 98 $54.00 Automatic Execution
 15:45:36 - 28-Sep-26
Sell* 2 $54.01 Automatic Execution
 15:45:36 - 28-Sep-26
Sell* 98 $54.00 Automatic Execution
 15:45:36 - 28-Sep-26
Sell* 2 $54.01 Automatic Execution
 15:45:36 - 28-Sep-26
Sell* 10 $54.08 Automatic Execution
 15:26:01 - 28-Sep-26
Sell* 20 $54.08 Automatic Execution
 15:26:01 - 28-Sep-26
Sell* 60 $54.08 Automatic Execution
 15:26:01 - 28-Sep-26
Sell* 20 $54.08 Automatic Execution
 15:26:01 - 28-Sep-26
Sell* 7 $54.12 Automatic Execution
 15:25:02 - 28-Sep-26
Sell* 10 $54.12 Automatic Execution
 15:25:02 - 28-Sep-26
Sell* 38 $54.13 Automatic Execution
 15:25:00 - 28-Sep-26
Sell* 24 $54.13 Automatic Execution
 15:25:00 - 28-Sep-26
Sell* 89 $54.13 Automatic Execution
 15:25:00 - 28-Sep-26
Sell* 4 $54.17 Automatic Execution
 15:24:24 - 28-Sep-26
Sell* 2 $54.17 Automatic Execution
 15:24:24 - 28-Sep-26
Sell* 2 $54.17 Automatic Execution
 15:24:24 - 28-Sep-26
Sell* 100 $54.20 Automatic Execution
 15:24:23 - 28-Sep-26
Sell* 37 $54.20 Automatic Execution
 15:24:23 - 28-Sep-26
Sell* 1 $54.205 Automatic Execution
 15:24:02 - 28-Sep-26
Sell* 11 $54.13 Automatic Execution
 15:22:33 - 28-Sep-26
Sell* 1 $54.14 Automatic Execution
 15:22:33 - 28-Sep-26
Sell* 55 $54.15 Automatic Execution
 15:22:10 - 28-Sep-26
Sell* 25 $54.16 Automatic Execution
 15:21:31 - 28-Sep-26
Sell* 25 $54.16 Automatic Execution
 15:21:31 - 28-Sep-26
Sell* 25 $54.105 Automatic Execution
 15:19:00 - 28-Sep-26
Sell* 25 $54.105 Automatic Execution
 15:19:00 - 28-Sep-26
Sell* 25 $54.105 Automatic Execution
 15:19:00 - 28-Sep-26
Sell* 25 $54.105 Automatic Execution
 15:19:00 - 28-Sep-26
Buy* 2 $54.09 Automatic Execution
 15:18:59 - 28-Sep-26
Buy* 18 $54.09 Automatic Execution
 15:18:59 - 28-Sep-26
Buy* 136 $54.09 Automatic Execution
 15:18:59 - 28-Sep-26
Buy* 2 $54.08 Automatic Execution
 15:18:59 - 28-Sep-26
Buy* 100 $54.09 Automatic Execution
 15:18:59 - 28-Sep-26
Buy* 1 $54.09 Automatic Execution
 15:18:59 - 28-Sep-26
Buy* 10 $54.09 Automatic Execution
 15:18:59 - 28-Sep-26
Sell* 60 $54.11 Automatic Execution
 15:16:26 - 28-Sep-26
Sell* 31 $54.11 Automatic Execution
 15:16:26 - 28-Sep-26
Sell* 69 $54.11 Automatic Execution
 15:16:26 - 28-Sep-26
Buy* 91 $54.11 Automatic Execution
 15:16:26 - 28-Sep-26
Sell* 41 $54.22 Automatic Execution
 14:57:19 - 28-Sep-26
Sell* 32 $54.24 Automatic Execution
 14:57:19 - 28-Sep-26
Sell* 77 $54.24 Automatic Execution
 14:57:19 - 28-Sep-26
Sell* 23 $54.24 Automatic Execution
 14:57:19 - 28-Sep-26
Sell* 100 $54.26 Automatic Execution
 14:57:19 - 28-Sep-26
Sell* 21 $54.28 Automatic Execution
 14:57:19 - 28-Sep-26
Sell* 1 $54.30 Automatic Execution
 14:57:19 - 28-Sep-26
Sell* 40 $54.33 Automatic Execution
 14:55:39 - 28-Sep-26
Sell* 100 $54.31 Automatic Execution
 14:55:39 - 28-Sep-26
Sell* 90 $54.32 Automatic Execution
 14:55:39 - 28-Sep-26
Sell* 10 $54.32 Automatic Execution
 14:55:04 - 28-Sep-26
Buy* 1 $54.38 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 1 $54.38 Automatic Execution
 14:52:59 - 28-Sep-26
Sell* 96 $54.30 Automatic Execution
 14:50:59 - 28-Sep-26
Sell* 2 $54.29 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 7 $54.31 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 7 $54.31 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 46 $54.32 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 40 $54.32 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 20 $54.32 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 20 $54.32 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 40 $54.32 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 1 $54.32 Automatic Execution
 14:50:45 - 28-Sep-26
Sell* 25 $54.33 Automatic Execution
 14:49:53 - 28-Sep-26
Sell* 1 $54.39 Automatic Execution
 14:49:09 - 28-Sep-26
Sell* 5 $54.42 Automatic Execution
 14:49:00 - 28-Sep-26
Sell* 31 $54.42 Automatic Execution
 14:49:00 - 28-Sep-26
Sell* 9 $54.43 Automatic Execution
 14:49:00 - 28-Sep-26
Buy* 17 $54.44 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 10 $54.43 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 9 $54.43 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 100 $54.43 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 9 $54.42 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 13 $54.42 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 150 $54.45 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 1 $54.42 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 100 $54.41 Automatic Execution
 14:48:44 - 28-Sep-26
Buy* 5 $54.40 Automatic Execution
 14:48:44 - 28-Sep-26
Buy* 1 $54.37 Automatic Execution
 14:47:56 - 28-Sep-26
Sell* 42 $54.33 Automatic Execution
 14:47:38 - 28-Sep-26
Sell* 21 $54.33 Automatic Execution
 14:47:38 - 28-Sep-26
Sell* 14 $54.35 Automatic Execution
 14:46:14 - 28-Sep-26
Sell* 33 $54.35 Automatic Execution
 14:46:14 - 28-Sep-26
Sell* 28 $54.35 Automatic Execution
 14:46:14 - 28-Sep-26
Sell* 11 $54.37 Automatic Execution
 14:46:14 - 28-Sep-26
Buy* 5 $54.22 Automatic Execution
 14:27:01 - 28-Sep-26
Sell* 2 $54.15 Automatic Execution
 14:25:56 - 28-Sep-26
Sell* 2 $54.14 Automatic Execution
 14:25:48 - 28-Sep-26
Sell* 2 $54.09 Automatic Execution
 14:25:30 - 28-Sep-26
Sell* 1 $54.08 Automatic Execution
 14:25:21 - 28-Sep-26
Buy* 1 $54.06 Automatic Execution
 14:24:41 - 28-Sep-26
Buy* 100 $54.06 Automatic Execution
 14:24:41 - 28-Sep-26
Buy* 2 $54.03 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 15 $54.03 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 13 $53.97 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 5 $53.96 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 25 $53.96 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 33 $53.96 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 37 $53.96 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 3 $53.95 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 4 $53.95 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 10 $53.95 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 33 $53.95 Automatic Execution
 14:24:27 - 28-Sep-26
Buy* 4 $53.95 Automatic Execution
 14:24:27 - 28-Sep-26
Sell* 95 $53.92 Automatic Execution
 14:24:27 - 28-Sep-26
Sell* 1 $53.92 Automatic Execution
 14:24:27 - 28-Sep-26
Sell* 5 $53.92 Automatic Execution
 14:23:19 - 28-Sep-26
Buy* 5 $53.92 Automatic Execution
 14:21:11 - 28-Sep-26
Buy* 1 $53.92 Automatic Execution
 14:20:47 - 28-Sep-26
Buy* 40 $53.895 Automatic Execution
 14:20:31 - 28-Sep-26
Sell* 20 $53.89 Automatic Execution
 14:19:30 - 28-Sep-26
Sell* 20 $53.89 Automatic Execution
 14:19:30 - 28-Sep-26
Sell* 1 $53.89 Automatic Execution
 14:19:30 - 28-Sep-26
Sell* 1 $53.89 Automatic Execution
 14:17:49 - 28-Sep-26
Sell* 41 $53.98 Automatic Execution
 14:16:03 - 28-Sep-26
Sell* 56 $53.99 Automatic Execution
 14:16:03 - 28-Sep-26
Sell* 25 $54.12 Automatic Execution
 13:57:21 - 28-Sep-26
Sell* 25 $54.12 Automatic Execution
 13:57:21 - 28-Sep-26
Sell* 25 $54.12 Automatic Execution
 13:57:21 - 28-Sep-26
Sell* 25 $54.12 Automatic Execution
 13:57:21 - 28-Sep-26
Buy* 1 $54.10 Automatic Execution
 13:57:14 - 28-Sep-26
Buy* 1 $54.09 Automatic Execution
 13:56:37 - 28-Sep-26
Buy* 1 $54.02 Automatic Execution
 13:52:07 - 28-Sep-26
Buy* 3 $53.99 Automatic Execution
 13:52:07 - 28-Sep-26
Buy* 1 $53.96 Automatic Execution
 13:52:06 - 28-Sep-26
Sell* 18 $53.91 Automatic Execution
 13:50:20 - 28-Sep-26
Sell* 20 $53.92 Automatic Execution
 13:50:14 - 28-Sep-26
Buy* 1 $54.01 Automatic Execution
 13:47:09 - 28-Sep-26
Sell* 40 $53.98 Automatic Execution
 13:46:46 - 28-Sep-26
Sell* 40 $53.98 Automatic Execution
 13:46:46 - 28-Sep-26
Sell* 1 $53.995 Automatic Execution
 13:45:53 - 28-Sep-26
Buy* 7 $54.22 Automatic Execution
 13:20:44 - 28-Sep-26
Sell* 33 $54.19 Automatic Execution
 13:20:35 - 28-Sep-26
Sell* 40 $54.24 Automatic Execution
 13:20:18 - 28-Sep-26
Sell* 38 $54.25 Automatic Execution
 13:19:52 - 28-Sep-26
Sell* 35 $54.28 Automatic Execution
 13:19:08 - 28-Sep-26
Sell* 25 $54.28 Automatic Execution
 13:19:08 - 28-Sep-26
Buy* 66 $54.27 Automatic Execution
 13:19:08 - 28-Sep-26
Buy* 34 $54.27 Automatic Execution
 13:19:08 - 28-Sep-26
Buy* 7 $54.27 Automatic Execution
 13:19:08 - 28-Sep-26
Buy* 1 $54.27 Automatic Execution
 13:19:08 - 28-Sep-26
Buy* 132 $54.24 Automatic Execution
 13:18:51 - 28-Sep-26
Sell* 1 $54.21 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 100 $54.21 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 1 $54.30 Automatic Execution
 13:16:31 - 28-Sep-26
Buy* 100 $54.30 Automatic Execution
 13:16:31 - 28-Sep-26
Buy* 3 $54.30 Automatic Execution
 13:16:29 - 28-Sep-26
Buy* 1 $53.75 Automatic Execution
 12:53:41 - 28-Sep-26
Buy* 3 $53.75 Automatic Execution
 12:53:41 - 28-Sep-26
Unknown* 4 $53.715 Automatic Execution
 12:53:22 - 28-Sep-26
Buy* 3 $53.73 Automatic Execution
 12:53:19 - 28-Sep-26
Buy* 1 $53.72 Automatic Execution
 12:53:19 - 28-Sep-26
Buy* 8 $53.71 Automatic Execution
 12:53:19 - 28-Sep-26
Sell* 5 $53.63 Automatic Execution
 12:52:44 - 28-Sep-26
Sell* 25 $53.69 Automatic Execution
 12:51:33 - 28-Sep-26
Sell* 25 $53.69 Automatic Execution
 12:51:33 - 28-Sep-26
Buy* 50 $53.69 Automatic Execution
 12:51:33 - 28-Sep-26
Buy* 38 $53.68 Automatic Execution
 12:51:33 - 28-Sep-26
Buy* 28 $53.67 Automatic Execution
 12:51:23 - 28-Sep-26
Buy* 4 $53.65 Automatic Execution
 12:50:48 - 28-Sep-26
Buy* 1 $53.65 Automatic Execution
 12:50:48 - 28-Sep-26
Buy* 1 $53.65 Automatic Execution
 12:50:48 - 28-Sep-26
Buy* 4 $53.62 Automatic Execution
 12:50:17 - 28-Sep-26
Buy* 100 $53.62 Automatic Execution
 12:50:16 - 28-Sep-26
Buy* 85 $53.62 Automatic Execution
 12:50:16 - 28-Sep-26
Buy* 15 $53.62 Automatic Execution
 12:50:16 - 28-Sep-26
Buy* 1 $53.59 Automatic Execution
 12:50:02 - 28-Sep-26
Buy* 20 $53.70 Automatic Execution
 12:47:51 - 28-Sep-26
Sell* 14 $53.77 Automatic Execution
 12:47:27 - 28-Sep-26
Sell* 141 $53.82 Automatic Execution
 12:47:26 - 28-Sep-26
Sell* 1 $53.85 Automatic Execution
 12:47:26 - 28-Sep-26
Buy* 1 $53.89 Automatic Execution
 12:46:57 - 28-Sep-26
Buy* 2 $53.82 Automatic Execution
 12:46:57 - 28-Sep-26
Buy* 100 $53.82 Automatic Execution
 12:46:57 - 28-Sep-26
Buy* 29 $53.81 Automatic Execution
 12:46:57 - 28-Sep-26
Buy* 25 $53.80 Automatic Execution
 12:46:57 - 28-Sep-26
Sell* 1 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 25 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 50 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 5 $53.73 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 129 $53.74 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 10 $53.74 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 10 $53.74 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 10 $53.74 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 1 $53.97 Automatic Execution
 12:20:58 - 28-Sep-26
Sell* 10 $53.76 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 40 $53.97 Automatic Execution
 12:20:58 - 28-Sep-26
Sell* 25 $53.76 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 100 $53.97 Automatic Execution
 12:20:58 - 28-Sep-26
Sell* 25 $53.76 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 2 $54.00 Automatic Execution
 12:20:56 - 28-Sep-26
Sell* 40 $53.77 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 100 $54.00 Automatic Execution
 12:20:56 - 28-Sep-26
Sell* 33 $53.80 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 1 $53.99 Automatic Execution
 12:20:56 - 28-Sep-26
Sell* 1 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 24 $53.95 Automatic Execution
 12:20:44 - 28-Sep-26
Sell* 5 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 23 $53.96 Automatic Execution
 12:20:44 - 28-Sep-26
Sell* 10 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 24 $53.95 Automatic Execution
 12:20:44 - 28-Sep-26
Sell* 33 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 25 $53.95 Automatic Execution
 12:20:44 - 28-Sep-26
Sell* 33 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 1 $53.94 Automatic Execution
 12:20:44 - 28-Sep-26
Sell* 33 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 100 $53.94 Automatic Execution
 12:20:44 - 28-Sep-26
Sell* 33 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 5 $53.84 Automatic Execution
 12:20:27 - 28-Sep-26
Sell* 18 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 5 $53.84 Automatic Execution
 12:20:27 - 28-Sep-26
Sell* 33 $53.72 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 12 $53.84 Automatic Execution
 12:20:27 - 28-Sep-26
Sell* 50 $53.74 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 38 $53.83 Automatic Execution
 12:16:51 - 28-Sep-26
Sell* 50 $53.74 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 5 $53.82 Automatic Execution
 12:16:51 - 28-Sep-26
Sell* 50 $53.74 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 1 $53.83 Automatic Execution
 12:16:57 - 28-Sep-26
Sell* 15 $53.78 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 25 $53.78 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 1 $53.78 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 25 $53.78 Automatic Execution
 12:45:27 - 28-Sep-26
Unknown* 40 $53.76 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 1 $53.82 Automatic Execution
 12:16:52 - 28-Sep-26
Sell* 135 $53.78 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 50 $53.80 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 10 $53.73 Automatic Execution
 12:16:42 - 28-Sep-26
Sell* 20 $53.77 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 24 $53.68 Automatic Execution
 12:16:17 - 28-Sep-26
Buy* 100 $53.87 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 1 $53.68 Automatic Execution
 12:16:17 - 28-Sep-26
Buy* 25 $53.76 Automatic Execution
 11:54:33 - 28-Sep-26
Buy* 1 $53.76 Automatic Execution
 11:51:59 - 28-Sep-26
Buy* 1 $53.73 Automatic Execution
 11:51:59 - 28-Sep-26
Buy* 3 $53.72 Automatic Execution
 11:51:59 - 28-Sep-26
Buy* 12 $53.72 Automatic Execution
 11:51:59 - 28-Sep-26
Buy* 1 $53.63 Automatic Execution
 11:51:13 - 28-Sep-26
Unknown* 25 $53.59 Automatic Execution
 11:51:09 - 28-Sep-26
Buy* 25 $53.59 Automatic Execution
 11:51:09 - 28-Sep-26
Buy* 501 $53.60 Automatic Execution
 11:51:09 - 28-Sep-26
Buy* 20 $53.57 Automatic Execution
 11:51:09 - 28-Sep-26
Buy* 10 $53.57 Automatic Execution
 11:51:09 - 28-Sep-26
Buy* 20 $53.57 Automatic Execution
 11:51:09 - 28-Sep-26
Sell* 80 $53.51 Automatic Execution
 11:49:37 - 28-Sep-26
Sell* 50 $53.52 Automatic Execution
 11:49:37 - 28-Sep-26
Sell* 33 $53.52 Automatic Execution
 11:49:37 - 28-Sep-26
Sell* 1 $53.61 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 28 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 50 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.62 Automatic Execution
 11:48:54 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Buy* 3 $52.715 Automatic Execution
 11:21:27 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 100 $52.69 Automatic Execution
 11:20:28 - 28-Sep-26
Buy* 2 $54.26 Automatic Execution
 09:50:13 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 100 $52.72 Automatic Execution
 11:20:27 - 28-Sep-26
Buy* 1 $54.26 Automatic Execution
 09:50:03 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 5 $52.75 Automatic Execution
 11:20:27 - 28-Sep-26
Buy* 64 $54.04 Automatic Execution
 09:49:08 - 28-Sep-26
Sell* 50 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Buy* 6 $53.21 Automatic Execution
 10:20:58 - 28-Sep-26
Sell* 1 $52.76 Automatic Execution
 11:20:27 - 28-Sep-26
Sell* 1 $52.65 Automatic Execution
 10:51:02 - 28-Sep-26
Buy* 1 $54.12 Automatic Execution
 09:45:53 - 28-Sep-26
Sell* 1 $53.63 Automatic Execution
 11:48:45 - 28-Sep-26
Sell* 20 $53.05 Automatic Execution
 10:19:31 - 28-Sep-26
Sell* 57 $52.76 Automatic Execution
 11:20:27 - 28-Sep-26
Sell* 1 $52.65 Automatic Execution
 10:51:02 - 28-Sep-26
Buy* 100 $54.00 Automatic Execution
 09:45:53 - 28-Sep-26
Sell* 100 $53.65 Automatic Execution
 11:48:45 - 28-Sep-26
Unknown* 25 $53.125 Automatic Execution
 10:19:13 - 28-Sep-26
Sell* 5 $52.76 Automatic Execution
 11:20:27 - 28-Sep-26
Sell* 5 $52.65 Automatic Execution
 10:51:02 - 28-Sep-26
Buy* 7 $54.00 Automatic Execution
 09:45:53 - 28-Sep-26
Sell* 100 $53.67 Automatic Execution
 11:48:45 - 28-Sep-26
Unknown* 25 $53.125 Automatic Execution
 10:19:13 - 28-Sep-26
Sell* 3 $52.77 Automatic Execution
 11:17:11 - 28-Sep-26
Sell* 25 $52.66 Automatic Execution
 10:49:39 - 28-Sep-26
Buy* 10 $54.00 Automatic Execution
 09:45:53 - 28-Sep-26
Sell* 40 $53.71 Automatic Execution
 11:47:56 - 28-Sep-26
Unknown* 25 $53.125 Automatic Execution
 10:19:13 - 28-Sep-26
Sell* 31 $52.77 Automatic Execution
 11:17:11 - 28-Sep-26
Buy* 1 $52.67 Automatic Execution
 10:49:39 - 28-Sep-26
Buy* 10 $54.00 Automatic Execution
 09:45:53 - 28-Sep-26
Buy* 1 $53.79 Automatic Execution
 11:46:57 - 28-Sep-26
Unknown* 25 $53.125 Automatic Execution
 10:19:13 - 28-Sep-26
Sell* 40 $52.77 Automatic Execution
 11:17:11 - 28-Sep-26
Sell* 25 $52.66 Automatic Execution
 10:49:39 - 28-Sep-26
Buy* 2 $53.99 Automatic Execution
 09:45:53 - 28-Sep-26
Buy* 7 $53.75 Automatic Execution
 11:46:57 - 28-Sep-26
Unknown* 25 $53.125 Automatic Execution
 10:19:13 - 28-Sep-26
Sell* 60 $52.77 Automatic Execution
 11:17:11 - 28-Sep-26
Buy* 25 $52.66 Automatic Execution
 10:49:39 - 28-Sep-26
Buy* 1 $53.99 Automatic Execution
 09:45:53 - 28-Sep-26
Buy* 500 $53.73 Automatic Execution
 11:46:57 - 28-Sep-26
Sell* 1 $53.11 Automatic Execution
 10:19:12 - 28-Sep-26
Sell* 20 $52.77 Automatic Execution
 11:17:11 - 28-Sep-26
Sell* 2 $52.62 Automatic Execution
 10:48:57 - 28-Sep-26
Buy* 33 $53.90 Automatic Execution
 09:45:53 - 28-Sep-26
Buy* 45 $53.73 Automatic Execution
 11:46:57 - 28-Sep-26
Sell* 2 $53.11 Automatic Execution
 10:19:12 - 28-Sep-26
Sell* 20 $52.77 Automatic Execution
 11:17:11 - 28-Sep-26
Sell* 1 $52.62 Automatic Execution
 10:48:57 - 28-Sep-26
Buy* 100 $53.90 Automatic Execution
 09:45:53 - 28-Sep-26
Buy* 10 $53.73 Automatic Execution
 11:46:57 - 28-Sep-26
Sell* 100 $53.11 Automatic Execution
 10:19:12 - 28-Sep-26
Sell* 3 $52.78 Automatic Execution
 11:17:11 - 28-Sep-26
Sell* 42 $52.63 Automatic Execution
 10:48:57 - 28-Sep-26
Buy* 100 $53.89 Automatic Execution
 09:45:53 - 28-Sep-26
Buy* 1 $53.71 Automatic Execution
 11:46:57 - 28-Sep-26
Sell* 29 $53.13 Automatic Execution
 10:17:52 - 28-Sep-26
Sell* 4 $52.78 Automatic Execution
 11:17:11 - 28-Sep-26
Buy* 1 $52.49 Automatic Execution
 10:47:25 - 28-Sep-26
Buy* 1 $53.89 Automatic Execution
 09:45:53 - 28-Sep-26
Buy* 40 $53.62 Automatic Execution
 11:46:25 - 28-Sep-26
Sell* 34 $53.13 Automatic Execution
 10:17:52 - 28-Sep-26
Buy* 100 $52.79 Automatic Execution
 11:15:54 - 28-Sep-26
Sell* 1 $52.43 Automatic Execution
 10:46:45 - 28-Sep-26
Buy* 9 $53.84 Automatic Execution
 09:45:53 - 28-Sep-26
Buy* 7 $53.57 Automatic Execution
 11:46:17 - 28-Sep-26
Sell* 25 $53.19 Automatic Execution
 10:15:59 - 28-Sep-26
Buy* 1 $52.79 Automatic Execution
 11:15:54 - 28-Sep-26
Sell* 3 $52.43 Automatic Execution
 10:46:45 - 28-Sep-26
Buy* 40 $52.39 Automatic Execution
 09:30:15 - 28-Sep-26
Sell* 3 $52.10 Automatic Execution
 09:30:01 - 28-Sep-26
Sell* 2 $52.10 Automatic Execution
 09:30:01 - 28-Sep-26
Unknown* 25 $52.215 Automatic Execution
 09:30:02 - 28-Sep-26
Unknown* 3 $52.215 Automatic Execution
 09:30:02 - 28-Sep-26
Buy* 149 $52.25 Automatic Execution
 09:30:02 - 28-Sep-26
Buy* 3 $52.10 Automatic Execution
 09:30:01 - 28-Sep-26
Buy* 4 $52.10 Automatic Execution
 09:30:01 - 28-Sep-26
Buy* 1 $51.39 Ordinary
 08:03:58 - 28-Sep-26
Buy* 1 $51.21 Ordinary
 07:07:53 - 28-Sep-26
Buy* 1 $51.11 Ordinary
 06:37:50 - 28-Sep-26
Buy* 1 $50.91 Ordinary
 06:37:46 - 28-Sep-26
Buy* 1 $51.11 Ordinary
 06:12:45 - 28-Sep-26
Buy* 3 $51.01 Ordinary
 06:00:59 - 28-Sep-26
Buy* 5 $50.78 Ordinary
 05:56:17 - 28-Sep-26
Buy* 1 $50.65 Ordinary
 05:56:17 - 28-Sep-26
Sell* 15 $50.79 Ordinary
 05:29:36 - 28-Sep-26
Sell* 1 $50.79 Ordinary
 05:29:36 - 28-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37