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!

Costar Group, I (CSGP.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $33.71 Automatic Execution
 12:15:32 - 22-May-26
Unknown* 99 $33.705 Automatic Execution
 12:15:28 - 22-May-26
Unknown* 100 $33.705 Automatic Execution
 12:15:28 - 22-May-26
Sell* 100 $33.72 Automatic Execution
 12:15:27 - 22-May-26
Buy* 40 $33.77 Automatic Execution
 11:58:42 - 22-May-26
Sell* 300 $33.76 Automatic Execution
 11:58:42 - 22-May-26
Sell* 8 $33.76 Automatic Execution
 11:58:42 - 22-May-26
Sell* 2 $33.76 Automatic Execution
 11:58:42 - 22-May-26
Buy* 70 $33.76 Automatic Execution
 11:58:42 - 22-May-26
Sell* 50 $33.75 Automatic Execution
 11:57:54 - 22-May-26
Sell* 300 $33.75 Automatic Execution
 11:57:54 - 22-May-26
Sell* 4 $33.75 Automatic Execution
 11:57:54 - 22-May-26
Buy* 70 $33.76 Automatic Execution
 11:57:42 - 22-May-26
Buy* 1 $33.75 Automatic Execution
 11:57:08 - 22-May-26
Buy* 1 $33.74 Automatic Execution
 11:56:40 - 22-May-26
Buy* 70 $33.72 Automatic Execution
 11:56:20 - 22-May-26
Buy* 70 $33.70 Automatic Execution
 11:56:20 - 22-May-26
Sell* 100 $33.71 Automatic Execution
 11:56:07 - 22-May-26
Sell* 665 $33.73 Automatic Execution
 11:55:37 - 22-May-26
Sell* 98 $33.74 Automatic Execution
 11:55:32 - 22-May-26
Sell* 100 $33.75 Automatic Execution
 11:55:29 - 22-May-26
Sell* 128 $33.75 Automatic Execution
 11:55:29 - 22-May-26
Sell* 100 $33.75 Automatic Execution
 11:55:29 - 22-May-26
Buy* 210 $33.76 Automatic Execution
 11:54:52 - 22-May-26
Sell* 10 $33.76 Automatic Execution
 11:54:37 - 22-May-26
Sell* 100 $33.76 Automatic Execution
 11:54:37 - 22-May-26
Unknown* 100 $33.765 Automatic Execution
 11:53:54 - 22-May-26
Sell* 5 $33.78 Automatic Execution
 11:53:39 - 22-May-26
Sell* 76 $33.78 Automatic Execution
 11:53:39 - 22-May-26
Sell* 300 $33.78 Automatic Execution
 11:53:39 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:53:23 - 22-May-26
Sell* 16 $33.79 Automatic Execution
 11:53:23 - 22-May-26
Sell* 101 $33.79 Automatic Execution
 11:53:23 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:53:23 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:53:23 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:53:23 - 22-May-26
Sell* 100 $33.80 Automatic Execution
 11:53:23 - 22-May-26
Sell* 100 $33.80 Automatic Execution
 11:53:23 - 22-May-26
Sell* 1 $33.82 Automatic Execution
 11:53:21 - 22-May-26
Buy* 100 $33.82 Automatic Execution
 11:52:05 - 22-May-26
Buy* 100 $33.80 Automatic Execution
 11:52:05 - 22-May-26
Sell* 40 $33.80 Automatic Execution
 11:52:05 - 22-May-26
Sell* 7 $33.80 Automatic Execution
 11:52:05 - 22-May-26
Sell* 6 $33.80 Automatic Execution
 11:52:05 - 22-May-26
Sell* 100 $33.81 Automatic Execution
 11:51:59 - 22-May-26
Sell* 45 $33.81 Automatic Execution
 11:51:22 - 22-May-26
Sell* 15 $33.81 Automatic Execution
 11:51:22 - 22-May-26
Sell* 180 $33.81 Automatic Execution
 11:51:22 - 22-May-26
Sell* 100 $33.82 Automatic Execution
 11:51:07 - 22-May-26
Sell* 100 $33.82 Automatic Execution
 11:51:07 - 22-May-26
Sell* 1 $33.82 Automatic Execution
 11:51:07 - 22-May-26
Sell* 200 $33.83 Automatic Execution
 11:51:07 - 22-May-26
Sell* 200 $33.83 Automatic Execution
 11:51:07 - 22-May-26
Sell* 100 $33.83 Automatic Execution
 11:51:07 - 22-May-26
Sell* 100 $33.85 Automatic Execution
 11:51:01 - 22-May-26
Sell* 10 $33.85 Automatic Execution
 11:51:01 - 22-May-26
Sell* 10 $33.85 Automatic Execution
 11:51:01 - 22-May-26
Unknown* 1 $33.86 Automatic Execution
 11:50:34 - 22-May-26
Sell* 100 $33.86 Automatic Execution
 11:50:34 - 22-May-26
Buy* 100 $33.85 Automatic Execution
 11:50:05 - 22-May-26
Buy* 100 $33.85 Automatic Execution
 11:50:05 - 22-May-26
Sell* 100 $33.85 Automatic Execution
 11:50:05 - 22-May-26
Sell* 10 $33.85 Automatic Execution
 11:50:05 - 22-May-26
Sell* 100 $33.85 Automatic Execution
 11:49:11 - 22-May-26
Sell* 1 $33.86 Automatic Execution
 11:48:15 - 22-May-26
Buy* 6 $33.86 Automatic Execution
 11:48:15 - 22-May-26
Buy* 6 $33.85 Automatic Execution
 11:48:12 - 22-May-26
Buy* 2 $33.85 Automatic Execution
 11:48:12 - 22-May-26
Buy* 1 $33.85 Automatic Execution
 11:48:12 - 22-May-26
Buy* 77 $33.84 Automatic Execution
 11:47:53 - 22-May-26
Buy* 100 $33.83 Automatic Execution
 11:47:42 - 22-May-26
Buy* 26 $33.81 Automatic Execution
 11:47:26 - 22-May-26
Sell* 100 $33.80 Automatic Execution
 11:47:26 - 22-May-26
Sell* 1 $33.78 Automatic Execution
 11:47:25 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:47:25 - 22-May-26
Sell* 45 $33.80 Automatic Execution
 11:47:13 - 22-May-26
Sell* 50 $33.80 Automatic Execution
 11:47:13 - 22-May-26
Sell* 5 $33.80 Automatic Execution
 11:47:13 - 22-May-26
Sell* 3 $33.80 Automatic Execution
 11:47:13 - 22-May-26
Sell* 5 $33.80 Automatic Execution
 11:47:13 - 22-May-26
Buy* 2 $33.81 Automatic Execution
 11:47:09 - 22-May-26
Unknown* 1 $33.81 Automatic Execution
 11:46:51 - 22-May-26
Sell* 173 $33.82 Automatic Execution
 11:46:50 - 22-May-26
Sell* 200 $33.82 Automatic Execution
 11:46:50 - 22-May-26
Sell* 3 $33.83 Automatic Execution
 11:46:50 - 22-May-26
Sell* 21 $33.83 Automatic Execution
 11:46:50 - 22-May-26
Buy* 60 $33.84 Automatic Execution
 11:45:41 - 22-May-26
Buy* 40 $33.84 Automatic Execution
 11:45:41 - 22-May-26
Buy* 43 $33.77 Automatic Execution
 11:25:05 - 22-May-26
Buy* 35 $33.77 Automatic Execution
 11:25:05 - 22-May-26
Buy* 7 $33.77 Automatic Execution
 11:25:05 - 22-May-26
Buy* 42 $33.77 Automatic Execution
 11:25:05 - 22-May-26
Buy* 31 $33.77 Automatic Execution
 11:25:05 - 22-May-26
Buy* 15 $33.77 Automatic Execution
 11:25:05 - 22-May-26
Sell* 100 $33.77 Automatic Execution
 11:25:05 - 22-May-26
Sell* 81 $33.79 Automatic Execution
 11:24:38 - 22-May-26
Sell* 125 $33.79 Automatic Execution
 11:24:38 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:24:38 - 22-May-26
Sell* 3 $33.79 Automatic Execution
 11:24:38 - 22-May-26
Sell* 10 $33.79 Automatic Execution
 11:24:38 - 22-May-26
Sell* 5 $33.79 Automatic Execution
 11:23:33 - 22-May-26
Sell* 5 $33.79 Automatic Execution
 11:23:33 - 22-May-26
Sell* 10 $33.785 Automatic Execution
 11:22:51 - 22-May-26
Sell* 10 $33.78 Automatic Execution
 11:22:07 - 22-May-26
Sell* 9 $33.78 Automatic Execution
 11:22:07 - 22-May-26
Sell* 91 $33.78 Automatic Execution
 11:22:07 - 22-May-26
Sell* 34 $33.79 Automatic Execution
 11:21:17 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:21:17 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:21:17 - 22-May-26
Sell* 100 $33.79 Automatic Execution
 11:21:17 - 22-May-26
Buy* 56 $33.80 Automatic Execution
 11:21:06 - 22-May-26
Buy* 44 $33.80 Automatic Execution
 11:21:06 - 22-May-26
Buy* 20 $33.79 Automatic Execution
 11:21:04 - 22-May-26
Sell* 6 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 4 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 2 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 2 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 2 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 1 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 12 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 2 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 1 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 3 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 2 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 4 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 8 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 151 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Sell* 62 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Buy* 118 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Buy* 125 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Buy* 62 $33.76 Automatic Execution
 11:20:44 - 22-May-26
Buy* 100 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Buy* 50 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Buy* 100 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Buy* 50 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Buy* 100 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Buy* 100 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Buy* 50 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 1 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 4 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 1 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 1 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 4 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 4 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 4 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 1 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 1 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 6 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 50 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 1 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 6 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 3 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 4 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 6 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 1 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 50 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 50 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 6 $33.75 Automatic Execution
 11:20:43 - 22-May-26
Sell* 3 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Sell* 100 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Sell* 5 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Sell* 187 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Sell* 2 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Sell* 4 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Sell* 6 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Sell* 4 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Sell* 3 $33.76 Automatic Execution
 11:20:43 - 22-May-26
Buy* 3 $33.75 Automatic Execution
 11:20:33 - 22-May-26
Buy* 3 $33.75 Automatic Execution
 11:20:33 - 22-May-26
Sell* 48 $33.72 Automatic Execution
 11:20:05 - 22-May-26
Sell* 21 $33.72 Automatic Execution
 11:20:05 - 22-May-26
Sell* 100 $33.72 Automatic Execution
 11:20:05 - 22-May-26
Sell* 100 $33.72 Automatic Execution
 11:20:05 - 22-May-26
Sell* 100 $33.72 Automatic Execution
 11:20:05 - 22-May-26
Sell* 100 $33.725 Automatic Execution
 11:20:05 - 22-May-26
Sell* 28 $33.72 Automatic Execution
 11:20:03 - 22-May-26
Buy* 100 $33.73 Automatic Execution
 11:19:55 - 22-May-26
Sell* 100 $33.73 Automatic Execution
 11:19:55 - 22-May-26
Sell* 100 $33.71 Automatic Execution
 11:19:26 - 22-May-26
Buy* 150 $33.675 Automatic Execution
 11:19:23 - 22-May-26
Buy* 150 $33.675 Automatic Execution
 11:19:23 - 22-May-26
Buy* 300 $33.675 Automatic Execution
 11:19:23 - 22-May-26
Buy* 150 $33.675 Automatic Execution
 11:19:23 - 22-May-26
Sell* 100 $33.68 Automatic Execution
 11:19:01 - 22-May-26
Unknown* 2 $33.68 Automatic Execution
 11:19:01 - 22-May-26
Sell* 1 $33.67 Automatic Execution
 11:18:50 - 22-May-26
Buy* 20 $33.67 Automatic Execution
 11:18:50 - 22-May-26
Buy* 100 $33.67 Automatic Execution
 11:18:50 - 22-May-26
Buy* 4 $33.66 Automatic Execution
 11:18:50 - 22-May-26
Buy* 1 $33.66 Automatic Execution
 11:18:50 - 22-May-26
Sell* 80 $33.65 Automatic Execution
 11:18:43 - 22-May-26
Sell* 8 $33.65 Automatic Execution
 11:18:43 - 22-May-26
Buy* 2 $33.65 Automatic Execution
 11:18:43 - 22-May-26
Buy* 40 $33.64 Automatic Execution
 11:18:43 - 22-May-26
Buy* 100 $33.64 Automatic Execution
 11:18:43 - 22-May-26
Sell* 67 $33.61 Automatic Execution
 11:17:01 - 22-May-26
Sell* 10 $33.61 Automatic Execution
 11:17:01 - 22-May-26
Buy* 100 $33.65 Automatic Execution
 11:16:08 - 22-May-26
Sell* 71 $33.64 Automatic Execution
 11:16:08 - 22-May-26
Unknown* 10 $33.82 Automatic Execution
 10:53:57 - 22-May-26
Buy* 14 $33.81 Automatic Execution
 10:53:32 - 22-May-26
Buy* 200 $33.81 Automatic Execution
 10:53:32 - 22-May-26
Sell* 38 $33.82 Automatic Execution
 10:51:35 - 22-May-26
Sell* 124 $33.84 Automatic Execution
 10:51:32 - 22-May-26
Sell* 100 $33.84 Automatic Execution
 10:51:32 - 22-May-26
Sell* 38 $33.84 Automatic Execution
 10:51:32 - 22-May-26
Sell* 10 $33.84 Automatic Execution
 10:51:32 - 22-May-26
Sell* 100 $33.84 Automatic Execution
 10:51:32 - 22-May-26
Sell* 50 $33.855 Automatic Execution
 10:51:20 - 22-May-26
Sell* 100 $33.855 Automatic Execution
 10:51:20 - 22-May-26
Sell* 100 $33.855 Automatic Execution
 10:51:20 - 22-May-26
Sell* 150 $33.855 Automatic Execution
 10:51:20 - 22-May-26
Sell* 50 $33.86 Automatic Execution
 10:51:16 - 22-May-26
Sell* 50 $33.86 Automatic Execution
 10:51:16 - 22-May-26
Sell* 50 $33.86 Automatic Execution
 10:51:16 - 22-May-26
Sell* 50 $33.86 Automatic Execution
 10:51:16 - 22-May-26
Sell* 10 $33.86 Automatic Execution
 10:51:09 - 22-May-26
Buy* 6 $33.85 Automatic Execution
 10:51:06 - 22-May-26
Buy* 6 $33.84 Automatic Execution
 10:51:06 - 22-May-26
Sell* 10 $33.78 Automatic Execution
 10:50:31 - 22-May-26
Sell* 2 $33.80 Automatic Execution
 10:50:05 - 22-May-26
Buy* 5 $33.84 Automatic Execution
 10:49:12 - 22-May-26
Buy* 33 $33.80 Automatic Execution
 10:49:05 - 22-May-26
Buy* 15 $33.80 Automatic Execution
 10:49:05 - 22-May-26
Buy* 20 $33.79 Automatic Execution
 10:48:11 - 22-May-26
Buy* 40 $33.79 Automatic Execution
 10:48:11 - 22-May-26
Buy* 1 $33.79 Automatic Execution
 10:47:23 - 22-May-26
Buy* 1 $33.79 Automatic Execution
 10:47:23 - 22-May-26
Buy* 10 $33.79 Automatic Execution
 10:47:23 - 22-May-26
Buy* 6 $33.79 Automatic Execution
 10:47:23 - 22-May-26
Unknown* 1 $33.77 Automatic Execution
 10:47:19 - 22-May-26
Buy* 22 $33.775 Automatic Execution
 10:47:19 - 22-May-26
Buy* 2 $33.77 Automatic Execution
 10:47:19 - 22-May-26
Buy* 12 $33.74 Automatic Execution
 10:47:11 - 22-May-26
Buy* 1 $33.74 Automatic Execution
 10:47:11 - 22-May-26
Buy* 140 $33.74 Automatic Execution
 10:47:11 - 22-May-26
Buy* 1 $33.73 Automatic Execution
 10:47:11 - 22-May-26
Buy* 51 $33.70 Automatic Execution
 10:47:07 - 22-May-26
Sell* 8 $33.70 Automatic Execution
 10:47:03 - 22-May-26
Sell* 5 $33.73 Automatic Execution
 10:47:01 - 22-May-26
Buy* 50 $33.73 Automatic Execution
 10:47:01 - 22-May-26
Sell* 100 $33.73 Automatic Execution
 10:47:01 - 22-May-26
Sell* 100 $33.73 Automatic Execution
 10:47:01 - 22-May-26
Sell* 77 $33.73 Automatic Execution
 10:47:01 - 22-May-26
Sell* 71 $33.76 Automatic Execution
 10:46:36 - 22-May-26
Sell* 62 $33.76 Automatic Execution
 10:46:36 - 22-May-26
Sell* 50 $33.765 Automatic Execution
 10:46:24 - 22-May-26
Sell* 50 $33.765 Automatic Execution
 10:46:24 - 22-May-26
Sell* 100 $33.78 Automatic Execution
 10:46:17 - 22-May-26
Sell* 4 $33.78 Automatic Execution
 10:46:17 - 22-May-26
Sell* 3 $33.79 Automatic Execution
 10:46:07 - 22-May-26
Sell* 10 $33.80 Automatic Execution
 10:46:02 - 22-May-26
Sell* 200 $33.82 Automatic Execution
 10:45:52 - 22-May-26
Sell* 6 $33.82 Automatic Execution
 10:45:52 - 22-May-26
Buy* 60 $34.15 Automatic Execution
 10:21:56 - 22-May-26
Buy* 80 $34.15 Automatic Execution
 10:21:56 - 22-May-26
Sell* 3 $34.12 Automatic Execution
 10:21:35 - 22-May-26
Buy* 60 $34.12 Automatic Execution
 10:20:35 - 22-May-26
Buy* 3 $34.09 Automatic Execution
 10:20:09 - 22-May-26
Buy* 14 $34.09 Automatic Execution
 10:20:09 - 22-May-26
Buy* 18 $34.09 Automatic Execution
 10:20:08 - 22-May-26
Buy* 100 $34.09 Automatic Execution
 10:20:08 - 22-May-26
Buy* 50 $34.09 Automatic Execution
 10:20:08 - 22-May-26
Buy* 200 $34.09 Automatic Execution
 10:20:08 - 22-May-26
Sell* 4 $34.12 Automatic Execution
 10:19:30 - 22-May-26
Sell* 10 $34.13 Automatic Execution
 10:19:12 - 22-May-26
Buy* 1 $34.16 Automatic Execution
 10:19:09 - 22-May-26
Sell* 10 $34.15 Automatic Execution
 10:19:04 - 22-May-26
Sell* 10 $34.15 Automatic Execution
 10:19:04 - 22-May-26
Sell* 11 $34.14 Automatic Execution
 10:18:34 - 22-May-26
Sell* 10 $34.14 Automatic Execution
 10:18:34 - 22-May-26
Sell* 200 $34.16 Automatic Execution
 10:18:14 - 22-May-26
Sell* 100 $34.16 Automatic Execution
 10:18:14 - 22-May-26
Sell* 100 $34.16 Automatic Execution
 10:18:14 - 22-May-26
Sell* 10 $34.16 Automatic Execution
 10:18:14 - 22-May-26
Buy* 11 $34.15 Automatic Execution
 10:18:09 - 22-May-26
Sell* 4 $34.14 Automatic Execution
 10:17:56 - 22-May-26
Sell* 14 $34.125 Automatic Execution
 10:17:35 - 22-May-26
Unknown* 100 $34.11 Automatic Execution
 10:17:23 - 22-May-26
Buy* 120 $34.09 Automatic Execution
 10:16:47 - 22-May-26
Buy* 12 $34.08 Automatic Execution
 10:16:37 - 22-May-26
Buy* 50 $34.07 Automatic Execution
 10:16:25 - 22-May-26
Sell* 32 $34.06 Automatic Execution
 10:16:10 - 22-May-26
Sell* 100 $34.06 Automatic Execution
 10:16:09 - 22-May-26
Sell* 61 $34.35 Automatic Execution
 09:51:52 - 22-May-26
Buy* 61 $34.35 Automatic Execution
 09:51:52 - 22-May-26
Buy* 61 $34.35 Automatic Execution
 09:51:52 - 22-May-26
Buy* 61 $34.35 Automatic Execution
 09:51:52 - 22-May-26
Sell* 100 $34.32 Automatic Execution
 09:51:52 - 22-May-26
Sell* 6 $34.37 Automatic Execution
 09:51:36 - 22-May-26
Sell* 1 $34.37 Automatic Execution
 09:51:36 - 22-May-26
Sell* 4 $34.41 Automatic Execution
 09:51:28 - 22-May-26
Buy* 61 $34.42 Automatic Execution
 09:51:23 - 22-May-26
Buy* 1 $34.42 Automatic Execution
 09:51:23 - 22-May-26
Buy* 20 $34.42 Automatic Execution
 09:51:14 - 22-May-26
Buy* 20 $34.42 Automatic Execution
 09:51:14 - 22-May-26
Buy* 100 $34.42 Automatic Execution
 09:51:14 - 22-May-26
Buy* 5 $34.41 Automatic Execution
 09:51:14 - 22-May-26
Buy* 19 $34.41 Automatic Execution
 09:51:14 - 22-May-26
Buy* 15 $34.41 Automatic Execution
 09:50:37 - 22-May-26
Sell* 1 $34.40 Automatic Execution
 09:50:36 - 22-May-26
Sell* 161 $34.40 Automatic Execution
 09:50:36 - 22-May-26
Sell* 1 $34.41 Automatic Execution
 09:50:35 - 22-May-26
Buy* 100 $34.45 Automatic Execution
 09:50:26 - 22-May-26
Buy* 100 $34.44 Automatic Execution
 09:50:26 - 22-May-26
Buy* 100 $34.44 Automatic Execution
 09:50:26 - 22-May-26
Buy* 100 $34.44 Automatic Execution
 09:50:26 - 22-May-26
Buy* 58 $34.44 Automatic Execution
 09:50:26 - 22-May-26
Buy* 25 $34.44 Automatic Execution
 09:50:26 - 22-May-26
Buy* 100 $34.44 Automatic Execution
 09:50:26 - 22-May-26
Buy* 5 $34.45 Automatic Execution
 09:50:26 - 22-May-26
Buy* 100 $34.45 Automatic Execution
 09:50:26 - 22-May-26
Buy* 18 $34.47 Automatic Execution
 09:50:25 - 22-May-26
Sell* 100 $34.45 Automatic Execution
 09:50:23 - 22-May-26
Sell* 100 $34.45 Automatic Execution
 09:50:23 - 22-May-26
Sell* 100 $34.45 Automatic Execution
 09:50:23 - 22-May-26
Sell* 1 $34.45 Automatic Execution
 09:50:23 - 22-May-26
Sell* 3 $34.48 Automatic Execution
 09:50:14 - 22-May-26
Sell* 3 $34.48 Automatic Execution
 09:50:14 - 22-May-26
Sell* 3 $34.48 Automatic Execution
 09:50:14 - 22-May-26
Buy* 1 $34.48 Automatic Execution
 09:50:14 - 22-May-26
Buy* 40 $34.48 Automatic Execution
 09:50:14 - 22-May-26
Buy* 21 $34.45 Automatic Execution
 09:49:58 - 22-May-26
Buy* 53 $34.45 Automatic Execution
 09:49:58 - 22-May-26
Sell* 9 $34.45 Automatic Execution
 09:49:58 - 22-May-26
Sell* 4 $34.46 Automatic Execution
 09:49:58 - 22-May-26
Sell* 100 $34.47 Automatic Execution
 09:49:54 - 22-May-26
Sell* 100 $34.47 Automatic Execution
 09:49:54 - 22-May-26
Sell* 4 $34.49 Automatic Execution
 09:49:43 - 22-May-26
Buy* 18 $34.49 Automatic Execution
 09:49:43 - 22-May-26
Buy* 50 $34.46 Automatic Execution
 09:49:38 - 22-May-26
Buy* 50 $34.46 Automatic Execution
 09:49:38 - 22-May-26
Buy* 50 $34.46 Automatic Execution
 09:49:38 - 22-May-26
Buy* 50 $34.46 Automatic Execution
 09:49:38 - 22-May-26
Buy* 50 $34.46 Automatic Execution
 09:49:38 - 22-May-26
Buy* 50 $34.46 Automatic Execution
 09:49:38 - 22-May-26
Sell* 336 $34.42 Automatic Execution
 09:49:21 - 22-May-26
Sell* 50 $34.435 Automatic Execution
 09:49:18 - 22-May-26
Sell* 50 $34.435 Automatic Execution
 09:49:18 - 22-May-26
Sell* 1 $34.39 Automatic Execution
 09:49:05 - 22-May-26
Sell* 400 $34.40 Automatic Execution
 09:49:05 - 22-May-26
Sell* 1 $34.41 Automatic Execution
 09:48:52 - 22-May-26
Sell* 20 $34.43 Automatic Execution
 09:48:50 - 22-May-26
Sell* 50 $34.43 Automatic Execution
 09:48:50 - 22-May-26
Sell* 100 $34.43 Automatic Execution
 09:48:50 - 22-May-26
Sell* 1 $34.44 Automatic Execution
 09:48:50 - 22-May-26
Unknown* 200 $34.465 Automatic Execution
 09:48:50 - 22-May-26
Sell* 100 $34.47 Automatic Execution
 09:48:50 - 22-May-26
Sell* 100 $34.47 Automatic Execution
 09:48:50 - 22-May-26
Sell* 8 $34.48 Automatic Execution
 09:48:50 - 22-May-26
Sell* 9 $34.54 Automatic Execution
 09:48:00 - 22-May-26
Sell* 1 $34.54 Automatic Execution
 09:48:00 - 22-May-26
Unknown* 100 $34.56 Automatic Execution
 09:47:55 - 22-May-26
Buy* 100 $34.56 Automatic Execution
 09:47:55 - 22-May-26
Buy* 100 $34.56 Automatic Execution
 09:47:55 - 22-May-26
Sell* 10 $34.56 Automatic Execution
 09:47:54 - 22-May-26
Sell* 1 $34.56 Automatic Execution
 09:47:54 - 22-May-26
Sell* 1 $34.61 Automatic Execution
 09:47:51 - 22-May-26
Buy* 50 $34.25 Automatic Execution
 09:32:45 - 22-May-26
Buy* 1 $34.56 Automatic Execution
 09:47:36 - 22-May-26
Buy* 50 $34.25 Automatic Execution
 09:32:45 - 22-May-26
Buy* 76 $34.57 Automatic Execution
 09:47:36 - 22-May-26
Sell* 4 $34.26 Automatic Execution
 09:32:45 - 22-May-26
Sell* 12 $34.57 Automatic Execution
 09:47:26 - 22-May-26
Sell* 95 $34.26 Automatic Execution
 09:32:45 - 22-May-26
Buy* 1 $34.61 Automatic Execution
 09:47:23 - 22-May-26
Sell* 100 $34.26 Automatic Execution
 09:32:45 - 22-May-26
Sell* 4 $34.60 Automatic Execution
 09:47:22 - 22-May-26
Buy* 70 $34.365 Automatic Execution
 09:32:45 - 22-May-26
Sell* 9 $34.60 Automatic Execution
 09:47:22 - 22-May-26
Buy* 30 $34.365 Automatic Execution
 09:32:16 - 22-May-26
Sell* 50 $34.64 Automatic Execution
 09:47:08 - 22-May-26
Buy* 70 $34.365 Automatic Execution
 09:32:12 - 22-May-26
Buy* 100 $34.64 Automatic Execution
 09:47:08 - 22-May-26
Unknown* 50 $34.36 Automatic Execution
 09:32:06 - 22-May-26
Buy* 74 $34.63 Automatic Execution
 09:47:07 - 22-May-26
Unknown* 50 $34.36 Automatic Execution
 09:32:06 - 22-May-26
Buy* 12 $34.62 Automatic Execution
 09:47:07 - 22-May-26
Sell* 100 $34.375 Automatic Execution
 09:31:40 - 22-May-26
Buy* 1 $34.61 Automatic Execution
 09:47:07 - 22-May-26
Buy* 1 $34.31 Automatic Execution
 09:30:30 - 22-May-26
Buy* 74 $34.61 Automatic Execution
 09:47:07 - 22-May-26
Buy* 1 $34.28 Automatic Execution
 09:30:30 - 22-May-26
Buy* 1 $34.58 Automatic Execution
 09:47:07 - 22-May-26
Buy* 5 $34.15 Automatic Execution
 09:30:19 - 22-May-26
Sell* 5 $34.57 Automatic Execution
 09:47:02 - 22-May-26
Buy* 6 $34.07 Automatic Execution
 09:30:17 - 22-May-26
Buy* 81 $34.57 Automatic Execution
 09:46:57 - 22-May-26
Buy* 100 $34.09 Automatic Execution
 09:30:17 - 22-May-26
Buy* 14 $34.57 Automatic Execution
 09:46:57 - 22-May-26
Buy* 15 $34.07 Automatic Execution
 09:30:17 - 22-May-26
Buy* 2 $34.57 Automatic Execution
 09:46:57 - 22-May-26
Buy* 11 $34.06 Automatic Execution
 09:30:17 - 22-May-26
Buy* 19 $34.57 Automatic Execution
 09:46:57 - 22-May-26
Buy* 100 $34.02 Automatic Execution
 09:30:05 - 22-May-26
Buy* 81 $34.57 Automatic Execution
 09:46:57 - 22-May-26
Buy* 100 $34.02 Automatic Execution
 09:30:05 - 22-May-26
Buy* 5 $34.57 Automatic Execution
 09:46:57 - 22-May-26
Buy* 5 $33.99 Automatic Execution
 09:30:05 - 22-May-26
Buy* 200 $34.57 Automatic Execution
 09:46:57 - 22-May-26
Buy* 1 $33.99 Automatic Execution
 09:30:05 - 22-May-26
Buy* 100 $34.57 Automatic Execution
 09:46:57 - 22-May-26
Sell* 32 $33.98 Automatic Execution
 09:30:03 - 22-May-26
Buy* 1 $34.55 Automatic Execution
 09:46:38 - 22-May-26
Sell* 100 $33.98 Automatic Execution
 09:30:03 - 22-May-26
Buy* 100 $34.55 Automatic Execution
 09:46:38 - 22-May-26
Sell* 5 $33.98 Automatic Execution
 09:30:03 - 22-May-26
Buy* 12 $34.52 Automatic Execution
 09:46:36 - 22-May-26
Sell* 10 $33.98 Automatic Execution
 09:30:03 - 22-May-26
Buy* 1 $34.51 Automatic Execution
 09:46:36 - 22-May-26
Buy* 12 $33.98 Automatic Execution
 09:30:03 - 22-May-26
Sell* 1 $34.47 Automatic Execution
 09:46:10 - 22-May-26
Buy* 3 $33.98 Automatic Execution
 09:30:03 - 22-May-26
Sell* 100 $34.47 Automatic Execution
 09:46:10 - 22-May-26
Sell* 50 $33.95 Automatic Execution
 09:30:02 - 22-May-26
Buy* 1 $34.50 Automatic Execution
 09:46:05 - 22-May-26
Sell* 1 $33.91 Automatic Execution
 09:30:01 - 22-May-26
Sell* 6 $34.46 Automatic Execution
 09:45:56 - 22-May-26
Sell* 61 $33.85 Automatic Execution
 09:30:01 - 22-May-26
Sell* 9 $34.46 Automatic Execution
 09:45:56 - 22-May-26
Sell* 4 $33.81 Automatic Execution
 09:30:01 - 22-May-26
Unknown* 41 $34.475 Automatic Execution
 09:45:56 - 22-May-26
Sell* 123 $33.85 Automatic Execution
 09:30:01 - 22-May-26
Sell* 9 $33.82 Automatic Execution
 09:30:01 - 22-May-26
Buy* 3 $34.20 Ordinary
 09:25:00 - 22-May-26
Buy* 3 $34.20 Ordinary
 09:25:00 - 22-May-26
Buy* 2 $34.19 Ordinary
 08:37:14 - 22-May-26
FTSE 100 Latest
Value10,466.26
Change22.79