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!

Ceva (CEVA.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 4 $45.15 Ordinary
 17:32:40 - 10-Jul-26
Sell* 12 $45.16 Ordinary
 17:32:40 - 10-Jul-26
Buy* 2 $45.37 Ordinary
 17:32:40 - 10-Jul-26
Buy* 9 $45.37 Ordinary
 17:32:40 - 10-Jul-26
Buy* 9 $45.37 Ordinary
 17:32:40 - 10-Jul-26
Buy* 100 $45.37 Ordinary
 17:32:40 - 10-Jul-26
Buy* 100 $45.36 Ordinary
 17:32:40 - 10-Jul-26
Buy* 9 $45.35 Ordinary
 17:32:40 - 10-Jul-26
Buy* 1 $45.53 Ordinary
 16:56:38 - 10-Jul-26
Buy* 61 $45.50 Ordinary
 16:56:38 - 10-Jul-26
Buy* 49 $45.50 Ordinary
 16:56:38 - 10-Jul-26
Unknown* 41 $45.435 Automatic Execution
 15:56:00 - 10-Jul-26
Unknown* 100 $45.435 Automatic Execution
 15:56:00 - 10-Jul-26
Sell* 47 $45.435 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $45.44 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 9 $45.41 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 41 $45.41 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 40 $45.46 Automatic Execution
 15:54:59 - 10-Jul-26
Buy* 40 $45.52 Automatic Execution
 15:54:30 - 10-Jul-26
Sell* 100 $45.52 Automatic Execution
 15:54:30 - 10-Jul-26
Sell* 60 $45.52 Automatic Execution
 15:54:30 - 10-Jul-26
Sell* 11 $45.54 Automatic Execution
 15:54:11 - 10-Jul-26
Sell* 89 $45.50 Automatic Execution
 15:54:11 - 10-Jul-26
Sell* 11 $45.50 Automatic Execution
 15:54:11 - 10-Jul-26
Sell* 46 $45.52 Automatic Execution
 15:53:47 - 10-Jul-26
Sell* 8 $45.52 Automatic Execution
 15:53:47 - 10-Jul-26
Sell* 46 $45.53 Automatic Execution
 15:53:47 - 10-Jul-26
Sell* 54 $45.53 Automatic Execution
 15:53:47 - 10-Jul-26
Sell* 1 $45.58 Automatic Execution
 15:53:26 - 10-Jul-26
Sell* 5 $45.58 Automatic Execution
 15:53:26 - 10-Jul-26
Unknown* 100 $45.67 Automatic Execution
 15:52:48 - 10-Jul-26
Unknown* 100 $45.67 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 5 $45.61 Automatic Execution
 15:52:45 - 10-Jul-26
Buy* 9 $45.70 Automatic Execution
 15:52:17 - 10-Jul-26
Buy* 31 $45.70 Automatic Execution
 15:52:15 - 10-Jul-26
Buy* 5 $45.70 Automatic Execution
 15:52:15 - 10-Jul-26
Sell* 1 $45.61 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 2 $45.66 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 50 $45.67 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 100 $45.66 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 2 $45.73 Automatic Execution
 15:51:58 - 10-Jul-26
Sell* 2 $45.73 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 2 $45.73 Automatic Execution
 15:51:24 - 10-Jul-26
Sell* 200 $45.63 Automatic Execution
 15:50:06 - 10-Jul-26
Sell* 3 $45.68 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 3 $45.68 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 100 $45.685 Automatic Execution
 15:48:24 - 10-Jul-26
Sell* 100 $45.685 Automatic Execution
 15:48:24 - 10-Jul-26
Sell* 100 $45.53 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 100 $45.54 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 5 $45.54 Automatic Execution
 15:31:01 - 10-Jul-26
Buy* 10 $45.60 Automatic Execution
 15:30:17 - 10-Jul-26
Buy* 84 $45.57 Automatic Execution
 15:30:07 - 10-Jul-26
Sell* 2 $45.49 Automatic Execution
 15:29:57 - 10-Jul-26
Sell* 1 $45.49 Automatic Execution
 15:29:57 - 10-Jul-26
Sell* 100 $45.51 Automatic Execution
 15:29:57 - 10-Jul-26
Sell* 100 $45.53 Automatic Execution
 15:29:57 - 10-Jul-26
Buy* 100 $45.52 Automatic Execution
 15:29:57 - 10-Jul-26
Sell* 73 $45.51 Automatic Execution
 15:29:57 - 10-Jul-26
Sell* 40 $45.51 Automatic Execution
 15:29:57 - 10-Jul-26
Sell* 100 $45.52 Automatic Execution
 15:29:57 - 10-Jul-26
Buy* 108 $45.53 Automatic Execution
 15:29:57 - 10-Jul-26
Sell* 109 $45.53 Automatic Execution
 15:29:08 - 10-Jul-26
Sell* 1 $45.50 Automatic Execution
 15:27:37 - 10-Jul-26
Sell* 2 $45.50 Automatic Execution
 15:27:37 - 10-Jul-26
Sell* 1 $45.50 Automatic Execution
 15:27:37 - 10-Jul-26
Sell* 3 $45.53 Automatic Execution
 15:27:12 - 10-Jul-26
Sell* 3 $45.53 Automatic Execution
 15:27:12 - 10-Jul-26
Buy* 8 $45.50 Automatic Execution
 15:23:24 - 10-Jul-26
Sell* 1 $45.47 Automatic Execution
 15:18:31 - 10-Jul-26
Sell* 1 $45.45 Automatic Execution
 15:16:31 - 10-Jul-26
Buy* 100 $45.69 Automatic Execution
 15:06:02 - 10-Jul-26
Buy* 100 $45.69 Automatic Execution
 15:06:02 - 10-Jul-26
Buy* 30 $45.68 Automatic Execution
 15:06:02 - 10-Jul-26
Buy* 100 $45.69 Automatic Execution
 15:06:02 - 10-Jul-26
Buy* 100 $45.69 Automatic Execution
 15:06:02 - 10-Jul-26
Sell* 10 $45.58 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 90 $45.60 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 110 $45.60 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 10 $45.58 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 62 $45.60 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 79 $45.60 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 62 $45.60 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 100 $45.61 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 125 $45.61 Automatic Execution
 15:06:00 - 10-Jul-26
Sell* 30 $45.67 Automatic Execution
 15:04:27 - 10-Jul-26
Buy* 1 $45.65 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 100 $45.695 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 100 $45.69 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 5 $45.62 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 7 $45.62 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 100 $45.62 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 8 $45.62 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 6 $45.62 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 25 $45.62 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 100 $45.59 Automatic Execution
 15:03:51 - 10-Jul-26
Buy* 5 $45.57 Automatic Execution
 15:03:51 - 10-Jul-26
Buy* 11 $45.58 Automatic Execution
 15:03:51 - 10-Jul-26
Sell* 1 $45.42 Automatic Execution
 14:55:24 - 10-Jul-26
Buy* 5 $45.51 Automatic Execution
 14:54:03 - 10-Jul-26
Buy* 30 $45.51 Automatic Execution
 14:54:03 - 10-Jul-26
Sell* 100 $45.50 Automatic Execution
 14:53:16 - 10-Jul-26
Buy* 7 $45.50 Automatic Execution
 14:53:16 - 10-Jul-26
Buy* 1 $45.50 Automatic Execution
 14:53:16 - 10-Jul-26
Buy* 1 $45.50 Automatic Execution
 14:53:16 - 10-Jul-26
Buy* 100 $45.49 Automatic Execution
 14:53:15 - 10-Jul-26
Buy* 1 $45.49 Automatic Execution
 14:53:15 - 10-Jul-26
Buy* 2 $45.48 Automatic Execution
 14:53:15 - 10-Jul-26
Buy* 9 $45.47 Automatic Execution
 14:53:14 - 10-Jul-26
Buy* 100 $45.46 Automatic Execution
 14:53:13 - 10-Jul-26
Buy* 90 $45.42 Automatic Execution
 14:53:13 - 10-Jul-26
Buy* 88 $45.42 Automatic Execution
 14:53:13 - 10-Jul-26
Buy* 34 $45.42 Automatic Execution
 14:53:13 - 10-Jul-26
Buy* 38 $45.42 Automatic Execution
 14:53:13 - 10-Jul-26
Buy* 1 $45.41 Automatic Execution
 14:53:13 - 10-Jul-26
Buy* 1 $45.41 Automatic Execution
 14:53:13 - 10-Jul-26
Buy* 1 $45.41 Automatic Execution
 14:52:56 - 10-Jul-26
Buy* 2 $45.41 Automatic Execution
 14:52:56 - 10-Jul-26
Buy* 5 $45.41 Automatic Execution
 14:52:56 - 10-Jul-26
Buy* 3 $45.41 Automatic Execution
 14:52:56 - 10-Jul-26
Buy* 4 $45.41 Automatic Execution
 14:52:56 - 10-Jul-26
Buy* 25 $45.37 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 5 $45.53 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 43 $45.53 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 10 $45.51 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 10 $45.51 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 90 $45.51 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 5 $45.51 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 19 $45.51 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 13 $45.51 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 100 $45.51 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 10 $45.50 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 10 $45.48 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 100 $45.47 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 100 $45.47 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 5 $45.46 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 1 $45.45 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 70 $45.45 Automatic Execution
 14:31:01 - 10-Jul-26
Buy* 30 $45.45 Automatic Execution
 14:31:01 - 10-Jul-26
Sell* 1 $45.295 Automatic Execution
 14:29:52 - 10-Jul-26
Buy* 1 $45.41 Automatic Execution
 14:25:38 - 10-Jul-26
Buy* 100 $45.41 Automatic Execution
 14:25:38 - 10-Jul-26
Buy* 30 $45.40 Automatic Execution
 14:25:38 - 10-Jul-26
Buy* 7 $45.38 Automatic Execution
 14:25:21 - 10-Jul-26
Buy* 40 $45.38 Automatic Execution
 14:25:21 - 10-Jul-26
Buy* 34 $45.36 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 5 $45.36 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 9 $45.36 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 100 $45.36 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 1 $45.35 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 3 $45.35 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 31 $45.33 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 69 $45.33 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 35 $45.36 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 4 $45.31 Automatic Execution
 14:24:36 - 10-Jul-26
Buy* 5 $45.34 Automatic Execution
 14:24:35 - 10-Jul-26
Buy* 5 $45.34 Automatic Execution
 14:24:35 - 10-Jul-26
Buy* 12 $45.33 Automatic Execution
 14:24:35 - 10-Jul-26
Buy* 6 $45.32 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 100 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 1 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 100 $45.32 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 11 $45.32 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 12 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 4 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 88 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 1 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 3 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 40 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 3 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 96 $45.31 Automatic Execution
 14:24:20 - 10-Jul-26
Buy* 5 $45.25 Automatic Execution
 14:23:49 - 10-Jul-26
Unknown* 1 $45.21 Automatic Execution
 14:23:26 - 10-Jul-26
Unknown* 1 $45.21 Automatic Execution
 14:23:12 - 10-Jul-26
Unknown* 48 $45.21 Automatic Execution
 14:22:59 - 10-Jul-26
Unknown* 100 $45.21 Automatic Execution
 14:22:54 - 10-Jul-26
Unknown* 5 $45.21 Automatic Execution
 14:22:54 - 10-Jul-26
Sell* 40 $45.15 Automatic Execution
 14:22:16 - 10-Jul-26
Sell* 1 $45.17 Automatic Execution
 14:21:46 - 10-Jul-26
Sell* 1 $45.225 Automatic Execution
 14:18:12 - 10-Jul-26
Sell* 27 $45.18 Automatic Execution
 14:16:50 - 10-Jul-26
Sell* 27 $45.23 Automatic Execution
 14:16:50 - 10-Jul-26
Sell* 21 $45.19 Automatic Execution
 14:16:41 - 10-Jul-26
Sell* 1 $45.20 Automatic Execution
 14:16:32 - 10-Jul-26
Sell* 1 $45.21 Automatic Execution
 14:16:30 - 10-Jul-26
Sell* 3 $45.26 Automatic Execution
 14:16:10 - 10-Jul-26
Sell* 5 $45.27 Automatic Execution
 14:16:10 - 10-Jul-26
Buy* 10 $45.39 Automatic Execution
 14:03:24 - 10-Jul-26
Buy* 20 $45.39 Automatic Execution
 14:02:19 - 10-Jul-26
Buy* 100 $45.37 Automatic Execution
 14:02:19 - 10-Jul-26
Buy* 1 $45.37 Automatic Execution
 14:02:19 - 10-Jul-26
Sell* 100 $45.30 Automatic Execution
 13:58:16 - 10-Jul-26
Sell* 76 $45.31 Automatic Execution
 13:58:16 - 10-Jul-26
Sell* 10 $45.35 Automatic Execution
 13:58:16 - 10-Jul-26
Buy* 100 $45.58 Automatic Execution
 13:51:06 - 10-Jul-26
Buy* 92 $45.55 Automatic Execution
 13:51:06 - 10-Jul-26
Sell* 46 $45.50 Automatic Execution
 13:51:01 - 10-Jul-26
Sell* 54 $45.50 Automatic Execution
 13:51:01 - 10-Jul-26
Sell* 5 $45.51 Automatic Execution
 13:51:01 - 10-Jul-26
Sell* 91 $45.51 Automatic Execution
 13:51:01 - 10-Jul-26
Sell* 9 $45.51 Automatic Execution
 13:51:01 - 10-Jul-26
Sell* 1 $45.51 Automatic Execution
 13:50:55 - 10-Jul-26
Buy* 100 $45.65 Automatic Execution
 13:46:47 - 10-Jul-26
Buy* 21 $45.72 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.72 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.72 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.72 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 4 $45.72 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 21 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 25 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 4 $45.725 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 87 $45.67 Automatic Execution
 13:45:33 - 10-Jul-26
Buy* 100 $45.64 Automatic Execution
 13:45:33 - 10-Jul-26
Sell* 98 $45.49 Automatic Execution
 13:33:01 - 10-Jul-26
Sell* 2 $45.49 Automatic Execution
 13:33:01 - 10-Jul-26
Sell* 1 $45.55 Automatic Execution
 13:33:01 - 10-Jul-26
Sell* 11 $45.55 Automatic Execution
 13:33:01 - 10-Jul-26
Sell* 1 $45.59 Automatic Execution
 13:32:55 - 10-Jul-26
Sell* 2 $45.59 Automatic Execution
 13:32:55 - 10-Jul-26
Sell* 1 $45.59 Automatic Execution
 13:32:55 - 10-Jul-26
Buy* 5 $45.70 Automatic Execution
 13:32:51 - 10-Jul-26
Buy* 10 $45.70 Automatic Execution
 13:32:51 - 10-Jul-26
Sell* 100 $45.61 Automatic Execution
 13:30:53 - 10-Jul-26
Sell* 100 $45.815 Automatic Execution
 13:29:42 - 10-Jul-26
Sell* 100 $45.815 Automatic Execution
 13:29:42 - 10-Jul-26
Buy* 2 $45.93 Automatic Execution
 13:29:19 - 10-Jul-26
Buy* 20 $45.93 Automatic Execution
 13:29:19 - 10-Jul-26
Buy* 2 $45.93 Automatic Execution
 13:29:19 - 10-Jul-26
Buy* 100 $45.94 Automatic Execution
 13:26:09 - 10-Jul-26
Unknown* 24 $45.875 Automatic Execution
 13:26:09 - 10-Jul-26
Buy* 85 $45.80 Automatic Execution
 13:25:59 - 10-Jul-26
Buy* 51 $45.78 Automatic Execution
 13:23:27 - 10-Jul-26
Buy* 1 $45.77 Automatic Execution
 13:23:27 - 10-Jul-26
Sell* 1 $45.71 Automatic Execution
 13:22:51 - 10-Jul-26
Sell* 10 $45.70 Automatic Execution
 13:18:21 - 10-Jul-26
Sell* 5 $45.75 Automatic Execution
 13:18:21 - 10-Jul-26
Sell* 11 $45.75 Automatic Execution
 13:18:21 - 10-Jul-26
Sell* 11 $45.75 Automatic Execution
 13:18:21 - 10-Jul-26
Buy* 100 $45.45 Automatic Execution
 13:01:15 - 10-Jul-26
Buy* 25 $45.435 Automatic Execution
 13:01:15 - 10-Jul-26
Sell* 70 $45.43 Automatic Execution
 13:01:15 - 10-Jul-26
Sell* 30 $45.43 Automatic Execution
 13:01:15 - 10-Jul-26
Unknown* 70 $45.435 Automatic Execution
 13:01:15 - 10-Jul-26
Unknown* 25 $45.435 Automatic Execution
 13:01:15 - 10-Jul-26
Sell* 5 $45.43 Automatic Execution
 13:01:15 - 10-Jul-26
Sell* 5 $45.43 Automatic Execution
 13:01:15 - 10-Jul-26
Sell* 30 $45.40 Automatic Execution
 13:01:15 - 10-Jul-26
Unknown* 100 $45.39 Automatic Execution
 13:01:15 - 10-Jul-26
Buy* 100 $45.40 Automatic Execution
 13:01:15 - 10-Jul-26
Buy* 35 $45.37 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 2 $45.35 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 1 $45.35 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 1 $45.35 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 25 $45.34 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 25 $45.34 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 50 $45.34 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 13 $45.34 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 12 $45.34 Automatic Execution
 13:00:55 - 10-Jul-26
Unknown* 25 $45.34 Automatic Execution
 13:00:55 - 10-Jul-26
Unknown* 50 $45.34 Automatic Execution
 13:00:55 - 10-Jul-26
Sell* 10 $45.33 Automatic Execution
 13:00:55 - 10-Jul-26
Sell* 2 $45.33 Automatic Execution
 13:00:55 - 10-Jul-26
Sell* 2 $45.33 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 100 $45.35 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 11 $45.32 Automatic Execution
 13:00:55 - 10-Jul-26
Buy* 11 $45.27 Automatic Execution
 13:00:08 - 10-Jul-26
Buy* 51 $45.26 Automatic Execution
 12:59:03 - 10-Jul-26
Buy* 8 $45.25 Automatic Execution
 12:59:03 - 10-Jul-26
Sell* 11 $45.13 Automatic Execution
 12:55:21 - 10-Jul-26
Sell* 1 $45.13 Automatic Execution
 12:55:21 - 10-Jul-26
Buy* 2 $45.15 Automatic Execution
 12:54:19 - 10-Jul-26
Sell* 50 $45.21 Automatic Execution
 12:54:05 - 10-Jul-26
Sell* 3 $45.22 Automatic Execution
 12:53:56 - 10-Jul-26
Sell* 5 $45.24 Automatic Execution
 12:51:53 - 10-Jul-26
Sell* 1 $45.33 Automatic Execution
 12:46:38 - 10-Jul-26
Buy* 44 $45.38 Automatic Execution
 12:46:10 - 10-Jul-26
Buy* 10 $45.38 Automatic Execution
 12:46:03 - 10-Jul-26
Buy* 6 $45.38 Automatic Execution
 12:46:03 - 10-Jul-26
Unknown* 4 $45.03 Automatic Execution
 12:27:11 - 10-Jul-26
Buy* 3 $45.01 Automatic Execution
 12:27:11 - 10-Jul-26
Buy* 1 $45.00 Automatic Execution
 12:27:11 - 10-Jul-26
Sell* 1 $44.94 Automatic Execution
 12:25:48 - 10-Jul-26
Sell* 100 $45.025 Automatic Execution
 12:25:03 - 10-Jul-26
Buy* 2 $45.11 Automatic Execution
 12:21:37 - 10-Jul-26
Buy* 2 $45.11 Automatic Execution
 12:21:37 - 10-Jul-26
Buy* 2 $45.10 Automatic Execution
 12:20:05 - 10-Jul-26
Buy* 2 $45.10 Automatic Execution
 12:20:05 - 10-Jul-26
Buy* 4 $45.12 Automatic Execution
 12:18:10 - 10-Jul-26
Buy* 100 $45.11 Automatic Execution
 12:16:26 - 10-Jul-26
Buy* 2 $45.11 Automatic Execution
 12:16:26 - 10-Jul-26
Buy* 42 $45.10 Automatic Execution
 12:16:26 - 10-Jul-26
Buy* 1 $45.08 Automatic Execution
 12:16:15 - 10-Jul-26
Buy* 11 $44.75 Automatic Execution
 11:52:48 - 10-Jul-26
Buy* 2 $44.71 Automatic Execution
 11:52:06 - 10-Jul-26
Buy* 1 $44.70 Automatic Execution
 11:52:06 - 10-Jul-26
Buy* 100 $44.71 Automatic Execution
 11:52:06 - 10-Jul-26
Sell* 1 $44.645 Automatic Execution
 11:52:06 - 10-Jul-26
Sell* 61 $44.63 Automatic Execution
 11:51:41 - 10-Jul-26
Buy* 7 $44.72 Automatic Execution
 11:49:47 - 10-Jul-26
Unknown* 1 $44.725 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 25 $44.72 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 1 $44.70 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 1 $44.70 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 1 $44.70 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 26 $44.73 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 74 $44.73 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 1 $44.735 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 1 $44.70 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 4 $44.73 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 1 $44.735 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 1 $44.735 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 25 $44.735 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 42 $44.735 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 25 $44.735 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 25 $44.735 Automatic Execution
 11:48:49 - 10-Jul-26
Sell* 25 $44.735 Automatic Execution
 11:48:49 - 10-Jul-26
Unknown* 30 $44.765 Automatic Execution
 11:48:41 - 10-Jul-26
Buy* 25 $44.81 Automatic Execution
 11:47:42 - 10-Jul-26
Buy* 2 $44.83 Automatic Execution
 11:47:29 - 10-Jul-26
Buy* 38 $44.79 Automatic Execution
 11:46:22 - 10-Jul-26
Buy* 2 $44.78 Automatic Execution
 11:46:05 - 10-Jul-26
Buy* 3 $44.78 Automatic Execution
 11:46:05 - 10-Jul-26
Buy* 35 $44.75 Automatic Execution
 11:46:05 - 10-Jul-26
Buy* 1 $44.71 Automatic Execution
 11:45:58 - 10-Jul-26
Buy* 5 $44.73 Automatic Execution
 11:45:43 - 10-Jul-26
Buy* 30 $44.67 Automatic Execution
 11:45:43 - 10-Jul-26
Sell* 19 $44.57 Automatic Execution
 11:22:55 - 10-Jul-26
Buy* 100 $44.82 Automatic Execution
 11:22:08 - 10-Jul-26
Sell* 11 $44.94 Automatic Execution
 11:20:55 - 10-Jul-26
Sell* 11 $44.94 Automatic Execution
 11:20:55 - 10-Jul-26
Buy* 5 $44.95 Automatic Execution
 11:20:55 - 10-Jul-26
Buy* 21 $44.94 Automatic Execution
 11:20:28 - 10-Jul-26
Buy* 10 $44.92 Automatic Execution
 11:20:28 - 10-Jul-26
Buy* 6 $44.92 Automatic Execution
 11:20:28 - 10-Jul-26
Buy* 100 $44.90 Automatic Execution
 11:20:28 - 10-Jul-26
Buy* 6 $44.86 Automatic Execution
 11:20:28 - 10-Jul-26
Buy* 100 $44.79 Automatic Execution
 11:20:28 - 10-Jul-26
Buy* 230 $44.64 Automatic Execution
 11:20:27 - 10-Jul-26
Buy* 5 $44.62 Automatic Execution
 11:20:00 - 10-Jul-26
Buy* 30 $44.47 Automatic Execution
 11:19:18 - 10-Jul-26
Buy* 1 $44.61 Automatic Execution
 11:19:18 - 10-Jul-26
Buy* 1 $44.61 Automatic Execution
 11:19:18 - 10-Jul-26
Buy* 5 $44.55 Automatic Execution
 11:19:18 - 10-Jul-26
Buy* 5 $44.60 Automatic Execution
 11:19:18 - 10-Jul-26
Buy* 100 $44.50 Automatic Execution
 11:19:18 - 10-Jul-26
Sell* 100 $44.32 Automatic Execution
 11:18:31 - 10-Jul-26
Buy* 3 $44.41 Automatic Execution
 11:18:09 - 10-Jul-26
Buy* 10 $44.41 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 2 $44.38 Automatic Execution
 11:18:09 - 10-Jul-26
Unknown* 10 $44.39 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 6 $44.39 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 10 $44.31 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 1 $44.35 Automatic Execution
 11:18:09 - 10-Jul-26
Buy* 3 $44.39 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 12 $44.31 Automatic Execution
 11:18:09 - 10-Jul-26
Buy* 100 $44.34 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 30 $44.33 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 11 $44.33 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 100 $44.34 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 30 $44.42 Automatic Execution
 11:18:09 - 10-Jul-26
Sell* 100 $44.56 Automatic Execution
 11:17:08 - 10-Jul-26
Buy* 16 $44.68 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 6 $44.68 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 41 $44.68 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 259 $44.68 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 17 $44.68 Automatic Execution
 11:16:41 - 10-Jul-26
Buy* 90 $44.65 Automatic Execution
 11:16:04 - 10-Jul-26
Buy* 100 $44.65 Automatic Execution
 11:16:04 - 10-Jul-26
Buy* 100 $44.64 Automatic Execution
 11:16:04 - 10-Jul-26
Sell* 20 $44.33 Automatic Execution
 11:15:38 - 10-Jul-26
Buy* 80 $45.01 Automatic Execution
 10:52:04 - 10-Jul-26
Buy* 100 $45.00 Automatic Execution
 10:52:04 - 10-Jul-26
Buy* 1 $45.00 Automatic Execution
 10:52:04 - 10-Jul-26
Sell* 78 $44.92 Automatic Execution
 10:51:56 - 10-Jul-26
Buy* 20 $44.99 Automatic Execution
 10:51:37 - 10-Jul-26
Buy* 100 $44.95 Automatic Execution
 10:51:37 - 10-Jul-26
Buy* 100 $44.975 Automatic Execution
 10:51:31 - 10-Jul-26
Buy* 100 $44.975 Automatic Execution
 10:51:31 - 10-Jul-26
Sell* 100 $44.975 Automatic Execution
 10:51:31 - 10-Jul-26
Buy* 25 $44.98 Automatic Execution
 10:51:16 - 10-Jul-26
Buy* 25 $44.98 Automatic Execution
 10:51:16 - 10-Jul-26
Buy* 25 $44.98 Automatic Execution
 10:51:16 - 10-Jul-26
Sell* 25 $44.975 Automatic Execution
 10:51:07 - 10-Jul-26
Sell* 100 $44.975 Automatic Execution
 10:51:07 - 10-Jul-26
Sell* 25 $44.975 Automatic Execution
 10:51:07 - 10-Jul-26
Sell* 100 $44.975 Automatic Execution
 10:51:07 - 10-Jul-26
Sell* 100 $45.00 Automatic Execution
 10:51:06 - 10-Jul-26
Sell* 100 $45.01 Automatic Execution
 10:51:06 - 10-Jul-26
Buy* 30 $45.14 Automatic Execution
 10:51:04 - 10-Jul-26
Sell* 15 $45.11 Automatic Execution
 10:51:04 - 10-Jul-26
Sell* 35 $45.11 Automatic Execution
 10:51:04 - 10-Jul-26
Sell* 1 $45.29 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 25 $45.35 Automatic Execution
 10:50:58 - 10-Jul-26
Sell* 43 $45.37 Automatic Execution
 10:50:45 - 10-Jul-26
Unknown* 21 $45.36 Automatic Execution
 10:50:45 - 10-Jul-26
Buy* 100 $45.37 Automatic Execution
 10:50:45 - 10-Jul-26
Sell* 57 $45.37 Automatic Execution
 10:50:45 - 10-Jul-26
Sell* 100 $45.37 Automatic Execution
 10:50:45 - 10-Jul-26
Sell* 84 $45.37 Automatic Execution
 10:50:45 - 10-Jul-26
Sell* 6 $45.36 Automatic Execution
 10:50:45 - 10-Jul-26
Sell* 100 $45.37 Automatic Execution
 10:50:45 - 10-Jul-26
Buy* 25 $45.67 Automatic Execution
 10:50:26 - 10-Jul-26
Buy* 25 $45.67 Automatic Execution
 10:50:26 - 10-Jul-26
Sell* 22 $45.58 Automatic Execution
 10:50:26 - 10-Jul-26
Sell* 298 $45.58 Automatic Execution
 10:50:26 - 10-Jul-26
Sell* 1 $45.58 Automatic Execution
 10:50:26 - 10-Jul-26
Sell* 1 $45.58 Automatic Execution
 10:50:26 - 10-Jul-26
Sell* 25 $45.67 Automatic Execution
 10:50:26 - 10-Jul-26
Sell* 25 $45.67 Automatic Execution
 10:50:26 - 10-Jul-26
Sell* 10 $45.66 Automatic Execution
 10:50:26 - 10-Jul-26
Buy* 100 $45.985 Automatic Execution
 10:49:58 - 10-Jul-26
Buy* 100 $46.04 Automatic Execution
 10:49:58 - 10-Jul-26
Sell* 25 $45.95 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 25 $45.95 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 100 $45.92 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 83 $45.95 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 10 $45.95 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 10 $45.94 Automatic Execution
 10:49:28 - 10-Jul-26
Buy* 79 $45.84 Automatic Execution
 10:21:04 - 10-Jul-26
Sell* 10 $45.69 Automatic Execution
 10:20:26 - 10-Jul-26
Sell* 100 $45.76 Automatic Execution
 10:20:26 - 10-Jul-26
Sell* 100 $45.77 Automatic Execution
 10:20:26 - 10-Jul-26
Sell* 100 $45.78 Automatic Execution
 10:20:26 - 10-Jul-26
Buy* 50 $46.15 Automatic Execution
 10:18:05 - 10-Jul-26
Sell* 308 $46.00 Automatic Execution
 10:15:50 - 10-Jul-26
Sell* 2 $46.00 Automatic Execution
 10:15:50 - 10-Jul-26
Sell* 20 $46.05 Automatic Execution
 10:15:34 - 10-Jul-26
Buy* 20 $45.98 Automatic Execution
 09:45:31 - 10-Jul-26
Buy* 8 $45.98 Automatic Execution
 09:45:31 - 10-Jul-26
Buy* 92 $45.98 Automatic Execution
 09:45:31 - 10-Jul-26
Buy* 100 $45.98 Automatic Execution
 09:45:31 - 10-Jul-26
Buy* 80 $45.98 Automatic Execution
 09:45:31 - 10-Jul-26
Buy* 20 $46.04 Automatic Execution
 09:30:59 - 10-Jul-26
Buy* 100 $46.04 Automatic Execution
 09:30:59 - 10-Jul-26
Buy* 10 $45.99 Automatic Execution
 09:30:59 - 10-Jul-26
Sell* 8 $45.60 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 100 $45.61 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 6 $45.61 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 10 $45.61 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 20 $45.61 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 19 $46.00 Ordinary
 09:28:40 - 10-Jul-26
Sell* 20 $46.00 Ordinary
 09:28:40 - 10-Jul-26
Sell* 10 $46.25 Ordinary
 09:28:15 - 10-Jul-26
Sell* 136 $46.50 Ordinary
 08:48:47 - 10-Jul-26
Sell* 64 $46.50 Ordinary
 08:48:47 - 10-Jul-26
Sell* 28 $46.50 Ordinary
 08:34:26 - 10-Jul-26
Sell* 1 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Sell* 10 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Sell* 9 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Sell* 69 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Sell* 1 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Sell* 37 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Sell* 2 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Sell* 10 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Sell* 41 $46.82 Ordinary
 07:46:19 - 10-Jul-26
Buy* 21 $46.09 Ordinary
 05:17:20 - 10-Jul-26
Sell* 3 $46.10 Ordinary
 05:17:20 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 2 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 11 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 2 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 5 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 9 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 2 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 3 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 3 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 7 $46.00 Ordinary
 05:03:24 - 10-Jul-26
Sell* 4 $46.01 Ordinary
 05:03:24 - 10-Jul-26
Sell* 3 $46.01 Ordinary
 05:03:24 - 10-Jul-26
Sell* 44 $46.01 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.01 Ordinary
 05:03:24 - 10-Jul-26
Sell* 2 $46.01 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.01 Ordinary
 05:03:24 - 10-Jul-26
Sell* 1 $46.04 Ordinary
 05:03:24 - 10-Jul-26
Sell* 10 $46.04 Ordinary
 05:03:24 - 10-Jul-26
Sell* 135 $46.53 Ordinary
 04:10:34 - 10-Jul-26
Sell* 135 $46.52 Ordinary
 04:10:24 - 10-Jul-26
Sell* 100 $46.50 Ordinary
 04:00:29 - 10-Jul-26
Sell* 2 $47.01 Ordinary
 04:00:00 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84