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!

Epr Properties (EPR.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 5 $59.69 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 7 $59.68 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 21 $59.66 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 40 $59.68 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 13 $59.67 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 7 $59.67 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 60 $59.67 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 100 $59.67 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 7 $59.67 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 5 $59.635 Automatic Execution
 15:55:12 - 10-Jul-26
Buy* 25 $59.66 Automatic Execution
 15:53:17 - 10-Jul-26
Buy* 9 $59.635 Automatic Execution
 15:52:50 - 10-Jul-26
Buy* 100 $59.645 Automatic Execution
 15:52:50 - 10-Jul-26
Buy* 100 $59.645 Automatic Execution
 15:52:50 - 10-Jul-26
Buy* 100 $59.645 Automatic Execution
 15:52:50 - 10-Jul-26
Buy* 100 $59.645 Automatic Execution
 15:52:50 - 10-Jul-26
Buy* 70 $59.64 Automatic Execution
 15:52:50 - 10-Jul-26
Buy* 7 $59.64 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 7 $59.61 Automatic Execution
 15:52:28 - 10-Jul-26
Sell* 7 $59.61 Automatic Execution
 15:52:06 - 10-Jul-26
Buy* 5 $59.63 Automatic Execution
 15:51:44 - 10-Jul-26
Buy* 1 $59.63 Automatic Execution
 15:51:17 - 10-Jul-26
Buy* 36 $59.62 Automatic Execution
 15:51:11 - 10-Jul-26
Buy* 100 $59.62 Automatic Execution
 15:51:11 - 10-Jul-26
Sell* 11 $59.61 Automatic Execution
 15:51:11 - 10-Jul-26
Sell* 33 $59.62 Automatic Execution
 15:51:10 - 10-Jul-26
Sell* 10 $59.63 Automatic Execution
 15:50:59 - 10-Jul-26
Sell* 14 $59.63 Automatic Execution
 15:50:59 - 10-Jul-26
Buy* 2 $59.63 Automatic Execution
 15:50:14 - 10-Jul-26
Sell* 11 $59.64 Automatic Execution
 15:50:12 - 10-Jul-26
Sell* 22 $59.64 Automatic Execution
 15:50:12 - 10-Jul-26
Sell* 17 $59.65 Automatic Execution
 15:46:55 - 10-Jul-26
Sell* 100 $59.51 Automatic Execution
 15:32:09 - 10-Jul-26
Unknown* 100 $59.535 Automatic Execution
 15:31:52 - 10-Jul-26
Unknown* 100 $59.535 Automatic Execution
 15:31:52 - 10-Jul-26
Unknown* 100 $59.535 Automatic Execution
 15:31:52 - 10-Jul-26
Sell* 100 $59.535 Automatic Execution
 15:31:34 - 10-Jul-26
Sell* 100 $59.535 Automatic Execution
 15:31:34 - 10-Jul-26
Sell* 100 $59.54 Automatic Execution
 15:31:34 - 10-Jul-26
Sell* 100 $59.54 Automatic Execution
 15:31:34 - 10-Jul-26
Sell* 100 $59.54 Automatic Execution
 15:31:34 - 10-Jul-26
Sell* 100 $59.54 Automatic Execution
 15:31:34 - 10-Jul-26
Buy* 20 $59.54 Automatic Execution
 15:31:31 - 10-Jul-26
Buy* 1 $59.535 Automatic Execution
 15:31:31 - 10-Jul-26
Buy* 64 $59.52 Automatic Execution
 15:31:31 - 10-Jul-26
Buy* 100 $59.52 Automatic Execution
 15:31:31 - 10-Jul-26
Buy* 40 $59.50 Automatic Execution
 15:31:13 - 10-Jul-26
Buy* 5 $59.50 Automatic Execution
 15:31:13 - 10-Jul-26
Buy* 17 $59.50 Automatic Execution
 15:29:20 - 10-Jul-26
Buy* 48 $59.49 Automatic Execution
 15:28:18 - 10-Jul-26
Buy* 10 $59.48 Automatic Execution
 15:28:17 - 10-Jul-26
Sell* 10 $59.455 Automatic Execution
 15:27:39 - 10-Jul-26
Sell* 10 $59.455 Automatic Execution
 15:27:39 - 10-Jul-26
Sell* 40 $59.46 Automatic Execution
 15:27:21 - 10-Jul-26
Sell* 81 $59.47 Automatic Execution
 15:26:47 - 10-Jul-26
Sell* 100 $59.47 Automatic Execution
 15:26:47 - 10-Jul-26
Sell* 50 $59.47 Automatic Execution
 15:26:47 - 10-Jul-26
Sell* 50 $59.47 Automatic Execution
 15:26:47 - 10-Jul-26
Buy* 14 $59.48 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 6 $59.48 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 14 $59.48 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 14 $59.48 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 1 $59.47 Automatic Execution
 15:25:02 - 10-Jul-26
Buy* 100 $59.445 Automatic Execution
 15:18:17 - 10-Jul-26
Buy* 100 $59.445 Automatic Execution
 15:18:17 - 10-Jul-26
Buy* 18 $59.43 Automatic Execution
 15:05:20 - 10-Jul-26
Buy* 11 $59.43 Automatic Execution
 15:05:19 - 10-Jul-26
Buy* 40 $59.43 Automatic Execution
 15:05:19 - 10-Jul-26
Buy* 12 $59.42 Automatic Execution
 15:05:14 - 10-Jul-26
Buy* 32 $59.40 Automatic Execution
 15:05:05 - 10-Jul-26
Buy* 40 $59.40 Automatic Execution
 15:05:05 - 10-Jul-26
Buy* 100 $59.35 Automatic Execution
 15:02:00 - 10-Jul-26
Sell* 4 $59.37 Automatic Execution
 15:02:00 - 10-Jul-26
Sell* 4 $59.38 Automatic Execution
 15:02:00 - 10-Jul-26
Sell* 96 $59.38 Automatic Execution
 15:02:00 - 10-Jul-26
Sell* 2 $59.38 Automatic Execution
 15:02:00 - 10-Jul-26
Sell* 4 $59.39 Automatic Execution
 15:02:00 - 10-Jul-26
Buy* 40 $59.40 Automatic Execution
 15:00:27 - 10-Jul-26
Sell* 2 $59.37 Automatic Execution
 14:59:51 - 10-Jul-26
Buy* 1 $59.37 Automatic Execution
 14:59:00 - 10-Jul-26
Buy* 87 $59.36 Automatic Execution
 14:59:00 - 10-Jul-26
Buy* 32 $59.35 Automatic Execution
 14:59:00 - 10-Jul-26
Buy* 10 $59.33 Automatic Execution
 14:57:50 - 10-Jul-26
Sell* 4 $59.34 Automatic Execution
 14:57:41 - 10-Jul-26
Sell* 11 $59.34 Automatic Execution
 14:57:41 - 10-Jul-26
Sell* 2 $59.36 Automatic Execution
 14:57:41 - 10-Jul-26
Sell* 1 $59.36 Automatic Execution
 14:57:38 - 10-Jul-26
Sell* 1 $59.36 Automatic Execution
 14:57:35 - 10-Jul-26
Sell* 2 $59.36 Automatic Execution
 14:57:28 - 10-Jul-26
Sell* 1 $59.37 Automatic Execution
 14:57:15 - 10-Jul-26
Sell* 1 $59.37 Automatic Execution
 14:57:09 - 10-Jul-26
Sell* 9 $59.38 Automatic Execution
 14:56:42 - 10-Jul-26
Sell* 2 $59.38 Automatic Execution
 14:56:42 - 10-Jul-26
Sell* 21 $59.37 Automatic Execution
 14:56:42 - 10-Jul-26
Sell* 1 $59.38 Automatic Execution
 14:56:42 - 10-Jul-26
Sell* 89 $59.38 Automatic Execution
 14:56:42 - 10-Jul-26
Sell* 15 $59.39 Automatic Execution
 14:54:08 - 10-Jul-26
Sell* 30 $59.39 Automatic Execution
 14:54:08 - 10-Jul-26
Buy* 100 $59.41 Automatic Execution
 14:52:58 - 10-Jul-26
Buy* 1 $59.41 Automatic Execution
 14:52:58 - 10-Jul-26
Buy* 1 $59.41 Automatic Execution
 14:52:58 - 10-Jul-26
Buy* 15 $59.41 Automatic Execution
 14:52:58 - 10-Jul-26
Buy* 5 $59.41 Automatic Execution
 14:52:58 - 10-Jul-26
Buy* 1 $59.41 Automatic Execution
 14:52:58 - 10-Jul-26
Buy* 5 $59.41 Automatic Execution
 14:52:58 - 10-Jul-26
Buy* 3 $59.41 Automatic Execution
 14:50:21 - 10-Jul-26
Buy* 10 $59.40 Automatic Execution
 14:50:21 - 10-Jul-26
Buy* 10 $59.39 Automatic Execution
 14:46:58 - 10-Jul-26
Buy* 1 $59.35 Automatic Execution
 14:30:00 - 10-Jul-26
Buy* 10 $59.35 Automatic Execution
 14:30:00 - 10-Jul-26
Buy* 1 $59.34 Automatic Execution
 14:29:58 - 10-Jul-26
Buy* 2 $59.33 Automatic Execution
 14:27:27 - 10-Jul-26
Buy* 1 $59.33 Automatic Execution
 14:25:54 - 10-Jul-26
Buy* 40 $59.33 Automatic Execution
 14:25:54 - 10-Jul-26
Buy* 10 $59.28 Automatic Execution
 14:25:38 - 10-Jul-26
Sell* 1 $59.30 Automatic Execution
 14:25:37 - 10-Jul-26
Sell* 5 $59.30 Automatic Execution
 14:25:37 - 10-Jul-26
Sell* 12 $59.30 Automatic Execution
 14:25:37 - 10-Jul-26
Sell* 17 $59.32 Automatic Execution
 14:24:55 - 10-Jul-26
Sell* 11 $59.32 Automatic Execution
 14:24:55 - 10-Jul-26
Sell* 1 $59.33 Automatic Execution
 14:24:55 - 10-Jul-26
Sell* 1 $59.355 Automatic Execution
 14:22:57 - 10-Jul-26
Buy* 10 $59.38 Automatic Execution
 14:20:16 - 10-Jul-26
Sell* 1 $59.36 Automatic Execution
 14:18:10 - 10-Jul-26
Sell* 4 $59.36 Automatic Execution
 14:17:01 - 10-Jul-26
Sell* 1 $59.38 Automatic Execution
 14:17:01 - 10-Jul-26
Sell* 100 $59.38 Automatic Execution
 14:17:01 - 10-Jul-26
Buy* 2 $59.39 Automatic Execution
 14:04:16 - 10-Jul-26
Sell* 12 $59.37 Automatic Execution
 14:04:04 - 10-Jul-26
Sell* 1 $59.40 Automatic Execution
 14:04:02 - 10-Jul-26
Buy* 1 $59.43 Automatic Execution
 14:03:09 - 10-Jul-26
Sell* 1 $59.44 Automatic Execution
 14:02:24 - 10-Jul-26
Sell* 96 $59.44 Automatic Execution
 14:02:24 - 10-Jul-26
Sell* 1 $59.44 Automatic Execution
 14:02:24 - 10-Jul-26
Sell* 4 $59.45 Automatic Execution
 14:02:21 - 10-Jul-26
Sell* 1 $59.45 Automatic Execution
 14:02:21 - 10-Jul-26
Sell* 4 $59.46 Automatic Execution
 14:01:57 - 10-Jul-26
Buy* 1 $59.50 Automatic Execution
 13:58:43 - 10-Jul-26
Buy* 100 $59.50 Automatic Execution
 13:58:43 - 10-Jul-26
Buy* 8 $59.50 Automatic Execution
 13:57:51 - 10-Jul-26
Buy* 1 $59.48 Automatic Execution
 13:57:51 - 10-Jul-26
Buy* 2 $59.48 Automatic Execution
 13:57:51 - 10-Jul-26
Buy* 5 $59.47 Automatic Execution
 13:57:24 - 10-Jul-26
Buy* 1 $59.43 Automatic Execution
 13:51:00 - 10-Jul-26
Buy* 6 $59.42 Automatic Execution
 13:51:00 - 10-Jul-26
Buy* 14 $59.42 Automatic Execution
 13:51:00 - 10-Jul-26
Buy* 1 $59.42 Automatic Execution
 13:51:00 - 10-Jul-26
Buy* 1 $59.41 Automatic Execution
 13:50:56 - 10-Jul-26
Sell* 2 $59.38 Automatic Execution
 13:46:32 - 10-Jul-26
Buy* 14 $59.39 Automatic Execution
 13:32:12 - 10-Jul-26
Buy* 1 $59.39 Automatic Execution
 13:32:12 - 10-Jul-26
Buy* 100 $59.39 Automatic Execution
 13:32:12 - 10-Jul-26
Buy* 1 $59.38 Automatic Execution
 13:31:37 - 10-Jul-26
Sell* 1 $59.355 Automatic Execution
 13:29:31 - 10-Jul-26
Sell* 4 $59.34 Automatic Execution
 13:28:18 - 10-Jul-26
Sell* 36 $59.34 Automatic Execution
 13:26:43 - 10-Jul-26
Sell* 11 $59.34 Automatic Execution
 13:26:43 - 10-Jul-26
Sell* 1 $59.35 Automatic Execution
 13:24:27 - 10-Jul-26
Sell* 55 $59.38 Automatic Execution
 13:24:07 - 10-Jul-26
Sell* 55 $59.38 Automatic Execution
 13:24:07 - 10-Jul-26
Buy* 9 $59.43 Automatic Execution
 13:22:49 - 10-Jul-26
Buy* 84 $59.43 Automatic Execution
 13:22:49 - 10-Jul-26
Buy* 1 $59.42 Automatic Execution
 13:22:21 - 10-Jul-26
Buy* 10 $59.39 Automatic Execution
 13:15:46 - 10-Jul-26
Buy* 1 $59.39 Automatic Execution
 12:54:14 - 10-Jul-26
Buy* 1 $59.38 Automatic Execution
 12:54:13 - 10-Jul-26
Buy* 20 $59.37 Automatic Execution
 12:53:59 - 10-Jul-26
Buy* 40 $59.37 Automatic Execution
 12:53:59 - 10-Jul-26
Buy* 12 $59.34 Automatic Execution
 12:47:11 - 10-Jul-26
Unknown* 4 $59.29 Automatic Execution
 12:46:42 - 10-Jul-26
Buy* 29 $59.29 Automatic Execution
 12:46:31 - 10-Jul-26
Buy* 2 $59.29 Automatic Execution
 12:46:31 - 10-Jul-26
Buy* 71 $59.29 Automatic Execution
 12:46:31 - 10-Jul-26
Buy* 100 $59.29 Automatic Execution
 12:46:31 - 10-Jul-26
Buy* 40 $59.27 Automatic Execution
 12:46:31 - 10-Jul-26
Buy* 11 $59.27 Automatic Execution
 12:46:31 - 10-Jul-26
Sell* 12 $59.19 Automatic Execution
 12:26:10 - 10-Jul-26
Sell* 1 $59.19 Automatic Execution
 12:26:02 - 10-Jul-26
Sell* 1 $59.20 Automatic Execution
 12:26:02 - 10-Jul-26
Buy* 1 $59.22 Automatic Execution
 12:25:45 - 10-Jul-26
Buy* 60 $59.22 Automatic Execution
 12:25:23 - 10-Jul-26
Buy* 1 $59.22 Automatic Execution
 12:25:23 - 10-Jul-26
Buy* 1 $59.22 Automatic Execution
 12:25:23 - 10-Jul-26
Unknown* 40 $59.175 Automatic Execution
 12:22:07 - 10-Jul-26
Sell* 1 $59.41 Automatic Execution
 11:51:48 - 10-Jul-26
Sell* 28 $59.41 Automatic Execution
 11:51:48 - 10-Jul-26
Sell* 18 $59.41 Automatic Execution
 11:51:48 - 10-Jul-26
Buy* 1 $59.49 Automatic Execution
 11:50:53 - 10-Jul-26
Sell* 1 $59.47 Automatic Execution
 11:20:03 - 10-Jul-26
Sell* 1 $59.50 Automatic Execution
 11:19:56 - 10-Jul-26
Buy* 1 $59.52 Automatic Execution
 11:19:24 - 10-Jul-26
Buy* 10 $59.52 Automatic Execution
 11:19:24 - 10-Jul-26
Buy* 1 $59.52 Automatic Execution
 11:19:09 - 10-Jul-26
Buy* 60 $59.50 Automatic Execution
 11:18:02 - 10-Jul-26
Buy* 60 $59.50 Automatic Execution
 11:18:02 - 10-Jul-26
Buy* 1 $59.46 Automatic Execution
 11:17:46 - 10-Jul-26
Buy* 1 $59.46 Automatic Execution
 11:17:46 - 10-Jul-26
Buy* 42 $59.46 Automatic Execution
 11:17:46 - 10-Jul-26
Unknown* 100 $59.435 Automatic Execution
 11:17:43 - 10-Jul-26
Unknown* 100 $59.435 Automatic Execution
 11:17:43 - 10-Jul-26
Buy* 1 $59.45 Automatic Execution
 11:16:06 - 10-Jul-26
Sell* 1 $59.60 Automatic Execution
 10:50:29 - 10-Jul-26
Buy* 40 $59.67 Automatic Execution
 10:48:53 - 10-Jul-26
Sell* 10 $59.65 Automatic Execution
 10:48:43 - 10-Jul-26
Sell* 60 $59.66 Automatic Execution
 10:48:43 - 10-Jul-26
Unknown* 40 $59.695 Automatic Execution
 10:47:57 - 10-Jul-26
Sell* 12 $59.85 Automatic Execution
 10:17:35 - 10-Jul-26
Sell* 1 $59.90 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $59.90 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $59.90 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 10 $59.91 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $59.91 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 10 $59.92 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 9 $59.92 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 9 $59.92 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 3 $59.92 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $59.93 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 10 $59.98 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $59.98 Automatic Execution
 10:17:34 - 10-Jul-26
Buy* 1 $59.83 Automatic Execution
 09:47:20 - 10-Jul-26
Sell* 1 $59.63 Ordinary
 06:14:59 - 10-Jul-26
Sell* 1 $59.63 Ordinary
 06:14:58 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84