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!

First American (FAF.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $69.39 Automatic Execution
 15:55:52 - 10-Jul-26
Buy* 1 $69.40 Automatic Execution
 15:55:52 - 10-Jul-26
Buy* 1 $69.40 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 5 $69.40 Automatic Execution
 15:55:51 - 10-Jul-26
Sell* 10 $69.40 Automatic Execution
 15:55:51 - 10-Jul-26
Sell* 10 $69.40 Automatic Execution
 15:55:51 - 10-Jul-26
Sell* 6 $69.40 Automatic Execution
 15:55:51 - 10-Jul-26
Buy* 23 $69.44 Automatic Execution
 15:55:45 - 10-Jul-26
Buy* 100 $69.44 Automatic Execution
 15:55:45 - 10-Jul-26
Buy* 17 $69.44 Automatic Execution
 15:55:45 - 10-Jul-26
Unknown* 100 $69.42 Automatic Execution
 15:55:45 - 10-Jul-26
Unknown* 100 $69.42 Automatic Execution
 15:55:45 - 10-Jul-26
Sell* 100 $69.40 Automatic Execution
 15:55:40 - 10-Jul-26
Unknown* 10 $69.41 Automatic Execution
 15:55:38 - 10-Jul-26
Sell* 10 $69.39 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 28 $69.39 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 100 $69.41 Automatic Execution
 15:55:09 - 10-Jul-26
Sell* 4 $69.41 Automatic Execution
 15:55:09 - 10-Jul-26
Sell* 3 $69.41 Automatic Execution
 15:55:09 - 10-Jul-26
Buy* 15 $69.44 Automatic Execution
 15:55:09 - 10-Jul-26
Sell* 1 $69.42 Automatic Execution
 15:55:09 - 10-Jul-26
Sell* 1 $69.42 Automatic Execution
 15:55:09 - 10-Jul-26
Unknown* 10 $69.44 Automatic Execution
 15:55:09 - 10-Jul-26
Sell* 53 $69.42 Automatic Execution
 15:55:09 - 10-Jul-26
Sell* 10 $69.43 Automatic Execution
 15:55:05 - 10-Jul-26
Sell* 10 $69.43 Automatic Execution
 15:55:05 - 10-Jul-26
Sell* 10 $69.43 Automatic Execution
 15:55:05 - 10-Jul-26
Sell* 1 $69.43 Automatic Execution
 15:55:05 - 10-Jul-26
Buy* 12 $69.45 Automatic Execution
 15:54:57 - 10-Jul-26
Sell* 53 $69.43 Automatic Execution
 15:54:51 - 10-Jul-26
Sell* 10 $69.43 Automatic Execution
 15:54:45 - 10-Jul-26
Sell* 10 $69.43 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 1 $69.455 Automatic Execution
 15:54:36 - 10-Jul-26
Sell* 10 $69.455 Automatic Execution
 15:54:29 - 10-Jul-26
Sell* 7 $69.43 Automatic Execution
 15:54:19 - 10-Jul-26
Sell* 7 $69.44 Automatic Execution
 15:54:10 - 10-Jul-26
Sell* 26 $69.44 Automatic Execution
 15:54:10 - 10-Jul-26
Sell* 20 $69.45 Automatic Execution
 15:53:59 - 10-Jul-26
Sell* 1 $69.46 Automatic Execution
 15:53:59 - 10-Jul-26
Sell* 10 $69.45 Automatic Execution
 15:53:59 - 10-Jul-26
Sell* 10 $69.45 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 7 $69.45 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 35 $69.45 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 7 $69.45 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 28 $69.46 Automatic Execution
 15:53:22 - 10-Jul-26
Sell* 31 $69.46 Automatic Execution
 15:53:22 - 10-Jul-26
Sell* 10 $69.47 Automatic Execution
 15:53:22 - 10-Jul-26
Sell* 1 $69.47 Automatic Execution
 15:53:22 - 10-Jul-26
Sell* 8 $69.47 Automatic Execution
 15:53:22 - 10-Jul-26
Unknown* 1 $69.485 Automatic Execution
 15:52:51 - 10-Jul-26
Unknown* 1 $69.485 Automatic Execution
 15:52:46 - 10-Jul-26
Sell* 10 $69.48 Automatic Execution
 15:52:41 - 10-Jul-26
Sell* 10 $69.48 Automatic Execution
 15:52:41 - 10-Jul-26
Sell* 16 $69.49 Automatic Execution
 15:52:20 - 10-Jul-26
Sell* 84 $69.49 Automatic Execution
 15:52:20 - 10-Jul-26
Sell* 7 $69.49 Automatic Execution
 15:52:20 - 10-Jul-26
Sell* 9 $69.49 Automatic Execution
 15:52:20 - 10-Jul-26
Sell* 45 $69.48 Automatic Execution
 15:52:07 - 10-Jul-26
Sell* 2 $69.50 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 1 $69.51 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 1 $69.51 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 10 $69.51 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 7 $69.51 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 4 $69.51 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 15 $69.51 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 142 $69.52 Automatic Execution
 15:51:57 - 10-Jul-26
Sell* 10 $69.52 Automatic Execution
 15:51:57 - 10-Jul-26
Sell* 7 $69.52 Automatic Execution
 15:51:57 - 10-Jul-26
Sell* 18 $69.52 Automatic Execution
 15:51:57 - 10-Jul-26
Sell* 7 $69.52 Automatic Execution
 15:51:57 - 10-Jul-26
Sell* 29 $69.52 Automatic Execution
 15:51:57 - 10-Jul-26
Sell* 11 $69.53 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 39 $69.53 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 1 $69.53 Automatic Execution
 15:51:50 - 10-Jul-26
Sell* 24 $69.52 Automatic Execution
 15:51:47 - 10-Jul-26
Sell* 6 $69.52 Automatic Execution
 15:51:42 - 10-Jul-26
Sell* 5 $69.54 Automatic Execution
 15:51:03 - 10-Jul-26
Sell* 18 $69.54 Automatic Execution
 15:51:03 - 10-Jul-26
Sell* 10 $69.54 Automatic Execution
 15:51:03 - 10-Jul-26
Sell* 10 $69.54 Automatic Execution
 15:51:03 - 10-Jul-26
Sell* 6 $69.56 Automatic Execution
 15:50:17 - 10-Jul-26
Sell* 100 $69.55 Automatic Execution
 15:50:09 - 10-Jul-26
Buy* 69 $69.58 Automatic Execution
 15:49:56 - 10-Jul-26
Buy* 40 $69.57 Automatic Execution
 15:49:56 - 10-Jul-26
Buy* 5 $69.57 Automatic Execution
 15:49:56 - 10-Jul-26
Buy* 100 $69.555 Automatic Execution
 15:49:56 - 10-Jul-26
Buy* 100 $69.555 Automatic Execution
 15:49:56 - 10-Jul-26
Buy* 99 $69.555 Automatic Execution
 15:49:56 - 10-Jul-26
Buy* 1 $69.555 Automatic Execution
 15:49:55 - 10-Jul-26
Buy* 100 $69.555 Automatic Execution
 15:49:51 - 10-Jul-26
Buy* 6 $69.56 Automatic Execution
 15:49:36 - 10-Jul-26
Buy* 4 $69.56 Automatic Execution
 15:49:30 - 10-Jul-26
Buy* 1 $69.56 Automatic Execution
 15:49:30 - 10-Jul-26
Buy* 6 $69.55 Automatic Execution
 15:49:30 - 10-Jul-26
Buy* 93 $69.52 Automatic Execution
 15:49:20 - 10-Jul-26
Buy* 100 $69.52 Automatic Execution
 15:49:20 - 10-Jul-26
Unknown* 7 $69.515 Automatic Execution
 15:49:12 - 10-Jul-26
Sell* 6 $69.51 Automatic Execution
 15:48:47 - 10-Jul-26
Sell* 7 $69.47 Automatic Execution
 15:48:15 - 10-Jul-26
Sell* 1 $69.49 Automatic Execution
 15:48:03 - 10-Jul-26
Sell* 10 $69.49 Automatic Execution
 15:48:03 - 10-Jul-26
Sell* 1 $69.49 Automatic Execution
 15:48:03 - 10-Jul-26
Buy* 6 $69.53 Automatic Execution
 15:47:45 - 10-Jul-26
Sell* 65 $69.505 Automatic Execution
 15:47:43 - 10-Jul-26
Sell* 4 $69.51 Automatic Execution
 15:47:43 - 10-Jul-26
Sell* 5 $69.51 Automatic Execution
 15:47:43 - 10-Jul-26
Sell* 10 $69.52 Automatic Execution
 15:47:43 - 10-Jul-26
Sell* 1 $69.53 Automatic Execution
 15:47:43 - 10-Jul-26
Sell* 100 $69.53 Automatic Execution
 15:47:43 - 10-Jul-26
Sell* 497 $69.53 Automatic Execution
 15:47:43 - 10-Jul-26
Sell* 4 $69.53 Automatic Execution
 15:47:43 - 10-Jul-26
Buy* 1 $69.57 Automatic Execution
 15:47:33 - 10-Jul-26
Buy* 20 $69.57 Automatic Execution
 15:47:30 - 10-Jul-26
Buy* 6 $69.57 Automatic Execution
 15:47:29 - 10-Jul-26
Buy* 100 $69.54 Automatic Execution
 15:47:26 - 10-Jul-26
Unknown* 100 $69.515 Automatic Execution
 15:47:25 - 10-Jul-26
Sell* 100 $69.515 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 35 $69.49 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 68 $69.51 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 68 $69.51 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 4 $69.51 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 6 $69.51 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 70 $69.51 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 5 $69.50 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 1 $69.50 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 68 $69.51 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 68 $69.51 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 100 $69.50 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 100 $69.47 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 1 $69.47 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 10 $69.47 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 10 $69.47 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 100 $69.50 Automatic Execution
 15:46:38 - 10-Jul-26
Sell* 100 $69.485 Automatic Execution
 15:46:11 - 10-Jul-26
Sell* 150 $69.50 Automatic Execution
 15:45:48 - 10-Jul-26
Sell* 1 $69.49 Automatic Execution
 15:45:48 - 10-Jul-26
Buy* 6 $69.50 Automatic Execution
 15:45:48 - 10-Jul-26
Buy* 135 $69.50 Automatic Execution
 15:45:48 - 10-Jul-26
Buy* 100 $69.50 Automatic Execution
 15:45:48 - 10-Jul-26
Sell* 100 $69.46 Automatic Execution
 15:45:48 - 10-Jul-26
Sell* 23 $69.41 Automatic Execution
 15:30:18 - 10-Jul-26
Sell* 8 $69.42 Automatic Execution
 15:30:17 - 10-Jul-26
Sell* 9 $69.42 Automatic Execution
 15:30:17 - 10-Jul-26
Sell* 10 $69.43 Automatic Execution
 15:30:13 - 10-Jul-26
Sell* 2 $69.43 Automatic Execution
 15:30:13 - 10-Jul-26
Sell* 10 $69.43 Automatic Execution
 15:30:13 - 10-Jul-26
Sell* 75 $69.43 Automatic Execution
 15:30:13 - 10-Jul-26
Sell* 2 $69.45 Automatic Execution
 15:30:13 - 10-Jul-26
Sell* 200 $69.43 Automatic Execution
 15:30:13 - 10-Jul-26
Buy* 35 $69.45 Automatic Execution
 15:28:35 - 10-Jul-26
Buy* 65 $69.45 Automatic Execution
 15:28:35 - 10-Jul-26
Buy* 100 $69.45 Automatic Execution
 15:28:35 - 10-Jul-26
Buy* 133 $69.42 Automatic Execution
 15:27:54 - 10-Jul-26
Sell* 100 $69.38 Automatic Execution
 15:27:06 - 10-Jul-26
Sell* 100 $69.38 Automatic Execution
 15:27:06 - 10-Jul-26
Sell* 100 $69.38 Automatic Execution
 15:27:06 - 10-Jul-26
Buy* 69 $69.35 Automatic Execution
 15:26:59 - 10-Jul-26
Buy* 4 $69.35 Automatic Execution
 15:26:59 - 10-Jul-26
Buy* 54 $69.35 Automatic Execution
 15:26:59 - 10-Jul-26
Buy* 129 $69.32 Automatic Execution
 15:26:59 - 10-Jul-26
Sell* 50 $69.32 Automatic Execution
 15:26:59 - 10-Jul-26
Buy* 50 $69.32 Automatic Execution
 15:26:59 - 10-Jul-26
Buy* 149 $69.32 Automatic Execution
 15:26:59 - 10-Jul-26
Sell* 100 $69.30 Automatic Execution
 15:26:58 - 10-Jul-26
Sell* 100 $69.30 Automatic Execution
 15:26:58 - 10-Jul-26
Sell* 10 $69.30 Automatic Execution
 15:26:47 - 10-Jul-26
Sell* 1 $69.31 Automatic Execution
 15:26:35 - 10-Jul-26
Sell* 92 $69.31 Automatic Execution
 15:26:35 - 10-Jul-26
Sell* 3 $69.32 Automatic Execution
 15:26:35 - 10-Jul-26
Sell* 53 $69.32 Automatic Execution
 15:26:35 - 10-Jul-26
Sell* 15 $69.34 Automatic Execution
 15:26:20 - 10-Jul-26
Sell* 3 $69.34 Automatic Execution
 15:26:20 - 10-Jul-26
Sell* 2 $69.34 Automatic Execution
 15:26:20 - 10-Jul-26
Buy* 1 $69.35 Automatic Execution
 15:26:01 - 10-Jul-26
Buy* 18 $69.37 Automatic Execution
 15:26:00 - 10-Jul-26
Sell* 19 $69.355 Automatic Execution
 15:26:00 - 10-Jul-26
Unknown* 100 $69.365 Automatic Execution
 15:24:03 - 10-Jul-26
Unknown* 100 $69.365 Automatic Execution
 15:24:03 - 10-Jul-26
Buy* 140 $69.37 Automatic Execution
 15:21:24 - 10-Jul-26
Buy* 8 $69.37 Automatic Execution
 15:21:24 - 10-Jul-26
Buy* 100 $69.36 Automatic Execution
 15:21:24 - 10-Jul-26
Buy* 28 $69.36 Automatic Execution
 15:21:24 - 10-Jul-26
Buy* 100 $69.36 Automatic Execution
 15:21:24 - 10-Jul-26
Sell* 8 $69.35 Automatic Execution
 15:21:06 - 10-Jul-26
Sell* 5 $69.35 Automatic Execution
 15:21:06 - 10-Jul-26
Sell* 21 $69.36 Automatic Execution
 15:21:06 - 10-Jul-26
Sell* 5 $69.36 Automatic Execution
 15:21:06 - 10-Jul-26
Sell* 3 $69.38 Automatic Execution
 15:20:49 - 10-Jul-26
Sell* 100 $69.38 Automatic Execution
 15:20:49 - 10-Jul-26
Sell* 1 $69.39 Automatic Execution
 15:20:49 - 10-Jul-26
Sell* 15 $69.39 Automatic Execution
 15:20:49 - 10-Jul-26
Sell* 1 $69.39 Automatic Execution
 15:20:49 - 10-Jul-26
Sell* 5 $69.39 Automatic Execution
 15:20:49 - 10-Jul-26
Sell* 100 $69.39 Automatic Execution
 15:20:49 - 10-Jul-26
Unknown* 5 $69.405 Automatic Execution
 15:20:47 - 10-Jul-26
Buy* 6 $69.42 Automatic Execution
 15:20:33 - 10-Jul-26
Sell* 100 $69.39 Automatic Execution
 15:19:53 - 10-Jul-26
Sell* 5 $69.40 Automatic Execution
 15:18:50 - 10-Jul-26
Sell* 1 $69.40 Automatic Execution
 15:18:50 - 10-Jul-26
Sell* 25 $69.415 Automatic Execution
 15:18:23 - 10-Jul-26
Sell* 1 $69.415 Automatic Execution
 15:18:23 - 10-Jul-26
Buy* 1 $69.45 Automatic Execution
 15:18:22 - 10-Jul-26
Buy* 100 $69.43 Automatic Execution
 15:17:25 - 10-Jul-26
Buy* 58 $69.44 Automatic Execution
 15:17:25 - 10-Jul-26
Buy* 50 $69.43 Automatic Execution
 15:17:25 - 10-Jul-26
Buy* 40 $69.43 Automatic Execution
 15:17:25 - 10-Jul-26
Sell* 100 $69.42 Automatic Execution
 15:17:25 - 10-Jul-26
Buy* 88 $69.44 Automatic Execution
 15:17:25 - 10-Jul-26
Buy* 40 $69.43 Automatic Execution
 15:17:25 - 10-Jul-26
Sell* 100 $69.42 Automatic Execution
 15:17:25 - 10-Jul-26
Sell* 1 $69.42 Automatic Execution
 15:17:06 - 10-Jul-26
Sell* 8 $69.42 Automatic Execution
 15:17:06 - 10-Jul-26
Sell* 100 $69.42 Automatic Execution
 15:17:06 - 10-Jul-26
Sell* 7 $69.42 Automatic Execution
 15:17:06 - 10-Jul-26
Sell* 100 $69.43 Automatic Execution
 15:16:44 - 10-Jul-26
Sell* 5 $69.43 Automatic Execution
 15:16:44 - 10-Jul-26
Sell* 90 $69.43 Automatic Execution
 15:16:44 - 10-Jul-26
Sell* 1 $69.57 Automatic Execution
 15:05:10 - 10-Jul-26
Buy* 15 $69.48 Automatic Execution
 15:04:44 - 10-Jul-26
Buy* 3 $69.48 Automatic Execution
 15:04:44 - 10-Jul-26
Buy* 3 $69.48 Automatic Execution
 15:04:43 - 10-Jul-26
Buy* 21 $69.47 Automatic Execution
 15:04:43 - 10-Jul-26
Buy* 7 $69.43 Automatic Execution
 15:02:37 - 10-Jul-26
Sell* 29 $69.37 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 1 $69.39 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 10 $69.40 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 25 $69.40 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 45 $69.41 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 9 $69.41 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 6 $69.42 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 5 $69.43 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 1 $69.43 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 1 $69.43 Automatic Execution
 15:02:29 - 10-Jul-26
Sell* 8 $69.45 Automatic Execution
 15:02:06 - 10-Jul-26
Sell* 10 $69.45 Automatic Execution
 15:01:38 - 10-Jul-26
Sell* 20 $69.45 Automatic Execution
 15:01:38 - 10-Jul-26
Buy* 100 $69.48 Automatic Execution
 15:01:00 - 10-Jul-26
Buy* 75 $69.48 Automatic Execution
 15:01:00 - 10-Jul-26
Buy* 25 $69.48 Automatic Execution
 15:01:00 - 10-Jul-26
Buy* 25 $69.48 Automatic Execution
 15:01:00 - 10-Jul-26
Buy* 75 $69.48 Automatic Execution
 15:01:00 - 10-Jul-26
Buy* 25 $69.48 Automatic Execution
 15:01:00 - 10-Jul-26
Buy* 5 $69.49 Automatic Execution
 15:00:37 - 10-Jul-26
Buy* 4 $69.48 Automatic Execution
 14:59:47 - 10-Jul-26
Buy* 5 $69.48 Automatic Execution
 14:58:51 - 10-Jul-26
Sell* 7 $69.42 Automatic Execution
 14:57:57 - 10-Jul-26
Sell* 6 $69.45 Automatic Execution
 14:57:39 - 10-Jul-26
Sell* 1 $69.49 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 1 $69.49 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 62 $69.49 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 1 $69.50 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 12 $69.50 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 100 $69.50 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 10 $69.50 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 88 $69.50 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 12 $69.50 Automatic Execution
 14:57:36 - 10-Jul-26
Sell* 3 $69.52 Automatic Execution
 14:55:00 - 10-Jul-26
Sell* 6 $69.52 Automatic Execution
 14:55:00 - 10-Jul-26
Sell* 9 $69.52 Automatic Execution
 14:55:00 - 10-Jul-26
Sell* 30 $69.52 Automatic Execution
 14:55:00 - 10-Jul-26
Sell* 8 $69.52 Automatic Execution
 14:55:00 - 10-Jul-26
Sell* 1 $69.52 Automatic Execution
 14:55:00 - 10-Jul-26
Sell* 1 $69.52 Automatic Execution
 14:55:00 - 10-Jul-26
Sell* 10 $69.52 Automatic Execution
 14:55:00 - 10-Jul-26
Sell* 7 $69.52 Automatic Execution
 14:54:58 - 10-Jul-26
Sell* 1 $69.52 Automatic Execution
 14:54:58 - 10-Jul-26
Sell* 33 $69.54 Automatic Execution
 14:53:19 - 10-Jul-26
Sell* 3 $69.54 Automatic Execution
 14:53:19 - 10-Jul-26
Sell* 1 $69.54 Automatic Execution
 14:53:19 - 10-Jul-26
Sell* 1 $69.54 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 19 $69.54 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 10 $69.55 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 10 $69.55 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 12 $69.55 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 6 $69.55 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 100 $69.55 Automatic Execution
 14:53:12 - 10-Jul-26
Sell* 1 $69.56 Automatic Execution
 14:52:48 - 10-Jul-26
Buy* 42 $69.575 Automatic Execution
 14:51:26 - 10-Jul-26
Buy* 1 $69.58 Automatic Execution
 14:49:31 - 10-Jul-26
Buy* 1 $69.53 Automatic Execution
 14:34:09 - 10-Jul-26
Buy* 1 $69.52 Automatic Execution
 14:33:50 - 10-Jul-26
Buy* 1 $69.50 Automatic Execution
 14:33:39 - 10-Jul-26
Buy* 100 $69.50 Automatic Execution
 14:33:39 - 10-Jul-26
Sell* 1 $69.46 Automatic Execution
 14:33:07 - 10-Jul-26
Sell* 100 $69.48 Automatic Execution
 14:33:04 - 10-Jul-26
Sell* 1 $69.50 Automatic Execution
 14:33:00 - 10-Jul-26
Sell* 4 $69.51 Automatic Execution
 14:32:27 - 10-Jul-26
Sell* 10 $69.52 Automatic Execution
 14:31:59 - 10-Jul-26
Sell* 26 $69.52 Automatic Execution
 14:31:59 - 10-Jul-26
Sell* 10 $69.54 Automatic Execution
 14:31:56 - 10-Jul-26
Sell* 88 $69.55 Automatic Execution
 14:31:55 - 10-Jul-26
Sell* 10 $69.55 Automatic Execution
 14:31:55 - 10-Jul-26
Sell* 10 $69.55 Automatic Execution
 14:31:55 - 10-Jul-26
Sell* 100 $69.55 Automatic Execution
 14:31:55 - 10-Jul-26
Unknown* 100 $69.58 Automatic Execution
 14:31:08 - 10-Jul-26
Buy* 100 $69.58 Automatic Execution
 14:31:08 - 10-Jul-26
Buy* 100 $69.58 Automatic Execution
 14:31:08 - 10-Jul-26
Sell* 10 $69.56 Automatic Execution
 14:28:55 - 10-Jul-26
Sell* 1 $69.56 Automatic Execution
 14:28:55 - 10-Jul-26
Sell* 3 $69.56 Automatic Execution
 14:28:55 - 10-Jul-26
Sell* 8 $69.56 Automatic Execution
 14:28:47 - 10-Jul-26
Sell* 83 $69.58 Automatic Execution
 14:27:58 - 10-Jul-26
Sell* 1 $69.58 Automatic Execution
 14:27:58 - 10-Jul-26
Sell* 17 $69.58 Automatic Execution
 14:27:58 - 10-Jul-26
Sell* 14 $69.60 Automatic Execution
 14:25:32 - 10-Jul-26
Sell* 2 $69.61 Automatic Execution
 14:25:28 - 10-Jul-26
Sell* 10 $69.61 Automatic Execution
 14:25:23 - 10-Jul-26
Sell* 1 $69.63 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 88 $69.59 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 10 $69.59 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 1 $69.59 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 1 $69.59 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 1 $69.65 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 10 $69.65 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 10 $69.65 Automatic Execution
 14:24:40 - 10-Jul-26
Sell* 1 $69.65 Automatic Execution
 14:22:57 - 10-Jul-26
Sell* 1 $69.66 Automatic Execution
 14:19:53 - 10-Jul-26
Sell* 1 $69.65 Automatic Execution
 14:19:53 - 10-Jul-26
Sell* 6 $69.68 Automatic Execution
 14:18:09 - 10-Jul-26
Sell* 1 $69.68 Automatic Execution
 14:18:09 - 10-Jul-26
Sell* 1 $69.69 Automatic Execution
 14:18:09 - 10-Jul-26
Sell* 1 $69.71 Automatic Execution
 14:17:43 - 10-Jul-26
Sell* 10 $69.71 Automatic Execution
 14:17:43 - 10-Jul-26
Sell* 25 $69.72 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 10 $69.69 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 1 $69.69 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 6 $69.71 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 51 $69.73 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 10 $69.74 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 1 $69.74 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 5 $69.74 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 1 $69.74 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 10 $69.74 Automatic Execution
 14:04:52 - 10-Jul-26
Sell* 1 $69.77 Automatic Execution
 14:03:09 - 10-Jul-26
Sell* 1 $69.75 Automatic Execution
 14:02:44 - 10-Jul-26
Sell* 6 $69.76 Automatic Execution
 14:02:44 - 10-Jul-26
Sell* 25 $69.76 Automatic Execution
 14:02:44 - 10-Jul-26
Sell* 12 $69.76 Automatic Execution
 14:02:44 - 10-Jul-26
Sell* 1 $69.77 Automatic Execution
 14:02:44 - 10-Jul-26
Sell* 100 $69.77 Automatic Execution
 14:02:44 - 10-Jul-26
Sell* 1 $69.79 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 100 $69.79 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 100 $69.79 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 100 $69.79 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 5 $69.80 Automatic Execution
 14:01:29 - 10-Jul-26
Sell* 2 $69.80 Automatic Execution
 13:57:04 - 10-Jul-26
Sell* 10 $69.82 Automatic Execution
 13:56:28 - 10-Jul-26
Sell* 10 $69.82 Automatic Execution
 13:56:28 - 10-Jul-26
Sell* 1 $69.84 Automatic Execution
 13:53:25 - 10-Jul-26
Sell* 10 $69.84 Automatic Execution
 13:53:25 - 10-Jul-26
Sell* 10 $69.84 Automatic Execution
 13:53:25 - 10-Jul-26
Buy* 100 $69.83 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 100 $69.83 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 161 $69.82 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 99 $69.82 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 1 $69.82 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 1 $69.81 Automatic Execution
 13:52:43 - 10-Jul-26
Unknown* 25 $69.78 Automatic Execution
 13:52:29 - 10-Jul-26
Unknown* 25 $69.78 Automatic Execution
 13:52:29 - 10-Jul-26
Unknown* 25 $69.78 Automatic Execution
 13:52:29 - 10-Jul-26
Unknown* 25 $69.78 Automatic Execution
 13:52:29 - 10-Jul-26
Buy* 10 $69.79 Automatic Execution
 13:51:35 - 10-Jul-26
Unknown* 100 $69.77 Automatic Execution
 13:50:13 - 10-Jul-26
Sell* 56 $69.77 Automatic Execution
 13:50:13 - 10-Jul-26
Sell* 10 $69.78 Automatic Execution
 13:50:13 - 10-Jul-26
Sell* 77 $69.78 Automatic Execution
 13:50:13 - 10-Jul-26
Buy* 1 $69.83 Automatic Execution
 13:48:11 - 10-Jul-26
Sell* 100 $69.80 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 100 $69.80 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 100 $69.80 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.81 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.79 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.79 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 25 $69.79 Automatic Execution
 13:47:53 - 10-Jul-26
Buy* 6 $69.77 Automatic Execution
 13:47:53 - 10-Jul-26
Buy* 1 $69.74 Automatic Execution
 13:47:53 - 10-Jul-26
Sell* 8 $69.71 Automatic Execution
 13:46:37 - 10-Jul-26
Sell* 100 $69.72 Automatic Execution
 13:46:14 - 10-Jul-26
Sell* 99 $69.72 Automatic Execution
 13:46:14 - 10-Jul-26
Sell* 1 $69.72 Automatic Execution
 13:46:14 - 10-Jul-26
Buy* 15 $69.74 Automatic Execution
 13:46:14 - 10-Jul-26
Buy* 4 $69.74 Automatic Execution
 13:46:14 - 10-Jul-26
Buy* 72 $69.73 Automatic Execution
 13:46:14 - 10-Jul-26
Buy* 12 $69.72 Automatic Execution
 13:45:34 - 10-Jul-26
Buy* 50 $69.68 Automatic Execution
 13:34:11 - 10-Jul-26
Buy* 10 $69.68 Automatic Execution
 13:34:11 - 10-Jul-26
Sell* 10 $69.73 Automatic Execution
 13:32:49 - 10-Jul-26
Sell* 10 $69.73 Automatic Execution
 13:32:49 - 10-Jul-26
Unknown* 11 $69.76 Automatic Execution
 13:32:49 - 10-Jul-26
Sell* 13 $69.76 Automatic Execution
 13:32:49 - 10-Jul-26
Sell* 7 $69.78 Automatic Execution
 13:32:49 - 10-Jul-26
Sell* 1 $69.80 Automatic Execution
 13:29:45 - 10-Jul-26
Unknown* 10 $69.83 Automatic Execution
 13:29:28 - 10-Jul-26
Buy* 10 $69.84 Automatic Execution
 13:28:00 - 10-Jul-26
Sell* 10 $69.84 Automatic Execution
 13:27:05 - 10-Jul-26
Sell* 2 $69.84 Automatic Execution
 13:26:40 - 10-Jul-26
Unknown* 100 $69.86 Automatic Execution
 13:26:19 - 10-Jul-26
Buy* 1 $69.94 Automatic Execution
 13:20:43 - 10-Jul-26
Buy* 1 $69.94 Automatic Execution
 13:20:43 - 10-Jul-26
Unknown* 1 $69.93 Automatic Execution
 13:20:42 - 10-Jul-26
Sell* 1 $69.93 Automatic Execution
 13:20:42 - 10-Jul-26
Sell* 85 $69.92 Automatic Execution
 13:20:42 - 10-Jul-26
Sell* 15 $69.94 Automatic Execution
 13:20:42 - 10-Jul-26
Sell* 100 $69.95 Automatic Execution
 13:20:42 - 10-Jul-26
Sell* 85 $69.95 Automatic Execution
 13:20:42 - 10-Jul-26
Sell* 1 $69.95 Automatic Execution
 13:20:42 - 10-Jul-26
Sell* 15 $70.04 Automatic Execution
 13:19:39 - 10-Jul-26
Sell* 1 $70.04 Automatic Execution
 13:19:39 - 10-Jul-26
Sell* 8 $70.04 Automatic Execution
 13:19:39 - 10-Jul-26
Sell* 10 $70.05 Automatic Execution
 13:19:34 - 10-Jul-26
Sell* 1 $70.08 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 100 $70.08 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 99 $70.08 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 100 $70.09 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 6 $70.08 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 41 $70.08 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 1 $70.09 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 10 $70.09 Automatic Execution
 13:19:32 - 10-Jul-26
Buy* 11 $70.13 Automatic Execution
 13:15:49 - 10-Jul-26
Sell* 1 $70.085 Automatic Execution
 12:58:48 - 10-Jul-26
Unknown* 25 $70.06 Automatic Execution
 12:54:32 - 10-Jul-26
Unknown* 25 $70.06 Automatic Execution
 12:54:32 - 10-Jul-26
Unknown* 1 $70.06 Automatic Execution
 12:53:31 - 10-Jul-26
Sell* 1 $70.02 Automatic Execution
 12:51:43 - 10-Jul-26
Sell* 1 $70.02 Automatic Execution
 12:51:43 - 10-Jul-26
Sell* 76 $70.02 Automatic Execution
 12:51:43 - 10-Jul-26
Sell* 10 $70.02 Automatic Execution
 12:51:43 - 10-Jul-26
Sell* 14 $70.02 Automatic Execution
 12:51:43 - 10-Jul-26
Sell* 36 $70.02 Automatic Execution
 12:51:43 - 10-Jul-26
Sell* 100 $70.03 Automatic Execution
 12:51:43 - 10-Jul-26
Sell* 1 $70.01 Automatic Execution
 12:46:43 - 10-Jul-26
Sell* 1 $70.02 Automatic Execution
 12:46:43 - 10-Jul-26
Sell* 100 $70.03 Automatic Execution
 12:46:39 - 10-Jul-26
Sell* 10 $70.03 Automatic Execution
 12:46:39 - 10-Jul-26
Sell* 1 $70.03 Automatic Execution
 12:46:39 - 10-Jul-26
Sell* 5 $70.04 Automatic Execution
 12:46:39 - 10-Jul-26
Buy* 1 $70.07 Automatic Execution
 12:46:02 - 10-Jul-26
Buy* 1 $70.17 Automatic Execution
 12:28:51 - 10-Jul-26
Sell* 1 $70.13 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 36 $70.15 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 64 $70.15 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 1 $70.16 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 3 $70.16 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 1 $70.16 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 1 $70.16 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 1 $70.16 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 8 $70.16 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 1 $70.16 Automatic Execution
 12:27:17 - 10-Jul-26
Sell* 10 $70.17 Automatic Execution
 12:27:02 - 10-Jul-26
Sell* 1 $70.17 Automatic Execution
 12:27:02 - 10-Jul-26
Sell* 10 $70.18 Automatic Execution
 12:26:44 - 10-Jul-26
Buy* 100 $70.20 Automatic Execution
 12:24:04 - 10-Jul-26
Buy* 162 $70.20 Automatic Execution
 12:24:04 - 10-Jul-26
Buy* 100 $70.18 Automatic Execution
 12:24:04 - 10-Jul-26
Buy* 1 $70.19 Automatic Execution
 12:24:04 - 10-Jul-26
Buy* 10 $70.17 Automatic Execution
 12:22:03 - 10-Jul-26
Sell* 100 $70.17 Automatic Execution
 12:20:28 - 10-Jul-26
Sell* 10 $70.18 Automatic Execution
 12:20:28 - 10-Jul-26
Sell* 1 $70.18 Automatic Execution
 12:20:28 - 10-Jul-26
Sell* 4 $70.21 Automatic Execution
 12:20:20 - 10-Jul-26
Sell* 1 $70.30 Automatic Execution
 12:18:32 - 10-Jul-26
Sell* 8 $70.31 Automatic Execution
 12:18:31 - 10-Jul-26
Buy* 40 $70.32 Automatic Execution
 12:18:28 - 10-Jul-26
Sell* 10 $70.32 Automatic Execution
 12:18:21 - 10-Jul-26
Sell* 9 $70.32 Automatic Execution
 12:18:21 - 10-Jul-26
Sell* 18 $70.33 Automatic Execution
 12:18:17 - 10-Jul-26
Sell* 22 $70.33 Automatic Execution
 12:18:17 - 10-Jul-26
Sell* 1 $70.33 Automatic Execution
 12:18:17 - 10-Jul-26
Sell* 10 $70.33 Automatic Execution
 12:18:06 - 10-Jul-26
Sell* 10 $70.34 Automatic Execution
 12:17:55 - 10-Jul-26
Unknown* 50 $70.36 Automatic Execution
 12:17:49 - 10-Jul-26
Sell* 50 $70.35 Automatic Execution
 12:17:49 - 10-Jul-26
Sell* 10 $70.34 Automatic Execution
 12:17:49 - 10-Jul-26
Sell* 10 $70.495 Automatic Execution
 11:55:10 - 10-Jul-26
Buy* 1 $70.51 Automatic Execution
 11:55:10 - 10-Jul-26
Buy* 1 $70.50 Automatic Execution
 11:55:10 - 10-Jul-26
Buy* 25 $70.48 Automatic Execution
 11:54:45 - 10-Jul-26
Buy* 25 $70.48 Automatic Execution
 11:54:45 - 10-Jul-26
Buy* 25 $70.48 Automatic Execution
 11:54:45 - 10-Jul-26
Buy* 25 $70.48 Automatic Execution
 11:54:45 - 10-Jul-26
Unknown* 100 $70.455 Automatic Execution
 11:54:27 - 10-Jul-26
Buy* 10 $70.49 Automatic Execution
 11:53:11 - 10-Jul-26
Sell* 9 $70.45 Automatic Execution
 11:51:48 - 10-Jul-26
Sell* 10 $70.45 Automatic Execution
 11:51:48 - 10-Jul-26
Buy* 1 $70.50 Automatic Execution
 11:48:01 - 10-Jul-26
Sell* 7 $70.48 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 8 $70.48 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 36 $70.49 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 100 $70.51 Automatic Execution
 11:47:01 - 10-Jul-26
Sell* 5 $70.58 Automatic Execution
 11:46:07 - 10-Jul-26
Sell* 10 $70.58 Automatic Execution
 11:46:07 - 10-Jul-26
Sell* 41 $70.58 Automatic Execution
 11:46:07 - 10-Jul-26
Sell* 1 $70.58 Automatic Execution
 11:46:07 - 10-Jul-26
Buy* 219 $70.58 Automatic Execution
 11:23:43 - 10-Jul-26
Buy* 25 $70.54 Automatic Execution
 11:23:01 - 10-Jul-26
Buy* 100 $70.48 Automatic Execution
 11:22:28 - 10-Jul-26
Buy* 61 $70.48 Automatic Execution
 11:22:28 - 10-Jul-26
Buy* 100 $70.48 Automatic Execution
 11:22:28 - 10-Jul-26
Sell* 8 $70.45 Automatic Execution
 11:22:09 - 10-Jul-26
Sell* 10 $70.45 Automatic Execution
 11:22:09 - 10-Jul-26
Buy* 3 $70.47 Automatic Execution
 11:21:57 - 10-Jul-26
Sell* 1 $70.47 Automatic Execution
 11:21:57 - 10-Jul-26
Sell* 100 $70.51 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 100 $70.51 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 1 $70.52 Automatic Execution
 11:19:37 - 10-Jul-26
Sell* 10 $70.52 Automatic Execution
 11:19:37 - 10-Jul-26
Buy* 50 $70.56 Automatic Execution
 11:18:56 - 10-Jul-26
Buy* 2 $70.57 Automatic Execution
 11:18:56 - 10-Jul-26
Sell* 9 $70.53 Automatic Execution
 11:15:50 - 10-Jul-26
Buy* 1 $70.70 Automatic Execution
 10:51:09 - 10-Jul-26
Buy* 100 $70.46 Automatic Execution
 10:20:19 - 10-Jul-26
Buy* 100 $70.43 Automatic Execution
 10:20:19 - 10-Jul-26
Buy* 1 $70.42 Automatic Execution
 10:20:02 - 10-Jul-26
Buy* 2 $70.36 Automatic Execution
 10:18:36 - 10-Jul-26
Buy* 4 $70.36 Automatic Execution
 10:18:36 - 10-Jul-26
Buy* 1 $70.19 Automatic Execution
 10:16:00 - 10-Jul-26
Buy* 100 $70.19 Automatic Execution
 10:16:00 - 10-Jul-26
Buy* 20 $70.14 Automatic Execution
 10:15:45 - 10-Jul-26
Buy* 122 $70.12 Automatic Execution
 10:15:45 - 10-Jul-26
Buy* 1 $70.09 Automatic Execution
 10:15:45 - 10-Jul-26
Buy* 31 $70.29 Automatic Execution
 09:51:32 - 10-Jul-26
Buy* 1 $70.295 Automatic Execution
 09:47:11 - 10-Jul-26
Sell* 5 $70.54 Automatic Execution
 09:46:38 - 10-Jul-26
Buy* 19 $70.10 Automatic Execution
 09:32:53 - 10-Jul-26
Sell* 1 $70.18 Automatic Execution
 09:31:04 - 10-Jul-26
Sell* 178 $70.25 Automatic Execution
 09:30:45 - 10-Jul-26
Sell* 1,222 $70.25 Automatic Execution
 09:30:45 - 10-Jul-26
Sell* 178 $70.25 Automatic Execution
 09:30:45 - 10-Jul-26
Sell* 1,222 $70.25 Automatic Execution
 09:30:45 - 10-Jul-26
Sell* 1 $70.90 Ordinary
 07:21:52 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84