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!

Lithia Motors (LAD.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 92 $314.16 Automatic Execution
 15:55:59 - 10-Jul-26
Sell* 21 $314.16 Automatic Execution
 15:55:59 - 10-Jul-26
Sell* 1 $314.18 Automatic Execution
 15:55:59 - 10-Jul-26
Sell* 1 $314.18 Automatic Execution
 15:55:59 - 10-Jul-26
Sell* 73 $314.20 Automatic Execution
 15:55:59 - 10-Jul-26
Sell* 10 $314.27 Automatic Execution
 15:55:57 - 10-Jul-26
Sell* 1 $314.27 Automatic Execution
 15:55:57 - 10-Jul-26
Sell* 1 $314.27 Automatic Execution
 15:55:57 - 10-Jul-26
Sell* 10 $314.28 Automatic Execution
 15:55:57 - 10-Jul-26
Sell* 12 $314.28 Automatic Execution
 15:55:57 - 10-Jul-26
Sell* 12 $314.28 Automatic Execution
 15:55:57 - 10-Jul-26
Buy* 8 $314.64 Automatic Execution
 15:55:33 - 10-Jul-26
Sell* 1 $314.65 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 8 $314.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 8 $314.68 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 15 $314.65 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 10 $314.86 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 1 $314.765 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 11 $314.77 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 11 $314.84 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 7 $314.85 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 11 $314.85 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.78 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 10 $314.85 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 40 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 11 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 40 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 11 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 11 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 11 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 40 $314.86 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 5 $314.91 Automatic Execution
 15:54:58 - 10-Jul-26
Buy* 10 $315.51 Automatic Execution
 15:53:54 - 10-Jul-26
Buy* 10 $315.51 Automatic Execution
 15:53:54 - 10-Jul-26
Buy* 10 $315.51 Automatic Execution
 15:53:54 - 10-Jul-26
Sell* 10 $315.405 Automatic Execution
 15:52:29 - 10-Jul-26
Sell* 40 $315.06 Automatic Execution
 15:49:56 - 10-Jul-26
Sell* 4 $315.40 Automatic Execution
 15:49:46 - 10-Jul-26
Sell* 10 $315.40 Automatic Execution
 15:49:46 - 10-Jul-26
Buy* 30 $315.80 Automatic Execution
 15:49:38 - 10-Jul-26
Buy* 10 $315.73 Automatic Execution
 15:49:38 - 10-Jul-26
Sell* 3 $315.38 Automatic Execution
 15:49:31 - 10-Jul-26
Sell* 11 $315.38 Automatic Execution
 15:49:31 - 10-Jul-26
Sell* 4 $315.47 Automatic Execution
 15:49:31 - 10-Jul-26
Sell* 38 $315.48 Automatic Execution
 15:49:31 - 10-Jul-26
Sell* 4 $315.48 Automatic Execution
 15:49:31 - 10-Jul-26
Sell* 15 $315.68 Automatic Execution
 15:48:43 - 10-Jul-26
Sell* 5 $315.70 Automatic Execution
 15:48:43 - 10-Jul-26
Sell* 2 $315.70 Automatic Execution
 15:48:43 - 10-Jul-26
Sell* 1 $315.70 Automatic Execution
 15:48:04 - 10-Jul-26
Buy* 1 $315.86 Automatic Execution
 15:48:04 - 10-Jul-26
Buy* 10 $315.86 Automatic Execution
 15:48:04 - 10-Jul-26
Sell* 10 $315.86 Automatic Execution
 15:48:04 - 10-Jul-26
Sell* 5 $315.87 Automatic Execution
 15:48:04 - 10-Jul-26
Sell* 1 $315.89 Automatic Execution
 15:48:04 - 10-Jul-26
Buy* 19 $316.16 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 2 $316.16 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 19 $316.15 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 21 $316.15 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 7 $316.21 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 13 $316.16 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 20 $316.17 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 5 $316.16 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 25 $316.16 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 15 $316.16 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 10 $316.16 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 10 $316.13 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 40 $315.91 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 10 $315.91 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 137 $315.90 Automatic Execution
 15:46:44 - 10-Jul-26
Buy* 40 $315.90 Automatic Execution
 15:45:53 - 10-Jul-26
Sell* 80 $315.83 Automatic Execution
 15:45:53 - 10-Jul-26
Sell* 20 $315.83 Automatic Execution
 15:45:53 - 10-Jul-26
Buy* 11 $315.85 Automatic Execution
 15:45:46 - 10-Jul-26
Buy* 40 $316.265 Automatic Execution
 15:32:17 - 10-Jul-26
Buy* 10 $316.265 Automatic Execution
 15:32:17 - 10-Jul-26
Buy* 10 $316.265 Automatic Execution
 15:32:17 - 10-Jul-26
Buy* 10 $316.265 Automatic Execution
 15:32:17 - 10-Jul-26
Sell* 5 $316.31 Automatic Execution
 15:31:28 - 10-Jul-26
Buy* 2 $316.48 Automatic Execution
 15:31:14 - 10-Jul-26
Buy* 2 $316.47 Automatic Execution
 15:31:14 - 10-Jul-26
Buy* 2 $316.47 Automatic Execution
 15:31:14 - 10-Jul-26
Buy* 2 $316.47 Automatic Execution
 15:31:14 - 10-Jul-26
Buy* 20 $316.47 Automatic Execution
 15:31:14 - 10-Jul-26
Buy* 2 $316.47 Automatic Execution
 15:31:14 - 10-Jul-26
Buy* 2 $316.47 Automatic Execution
 15:31:14 - 10-Jul-26
Buy* 10 $316.47 Automatic Execution
 15:31:14 - 10-Jul-26
Buy* 2 $316.44 Automatic Execution
 15:31:10 - 10-Jul-26
Buy* 1 $316.49 Automatic Execution
 15:31:06 - 10-Jul-26
Sell* 8 $316.53 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 7 $316.53 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 8 $316.56 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 12 $316.56 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 11 $316.56 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 1 $316.56 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 8 $316.57 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 32 $316.57 Automatic Execution
 15:31:01 - 10-Jul-26
Sell* 7 $317.26 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 47 $317.26 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 1 $317.30 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 2 $317.30 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 38 $317.31 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 40 $317.33 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 2 $317.33 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 38 $317.33 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 80 $317.34 Automatic Execution
 15:30:32 - 10-Jul-26
Sell* 10 $317.665 Automatic Execution
 15:29:46 - 10-Jul-26
Sell* 10 $317.665 Automatic Execution
 15:29:46 - 10-Jul-26
Sell* 10 $317.665 Automatic Execution
 15:29:46 - 10-Jul-26
Sell* 10 $317.665 Automatic Execution
 15:29:46 - 10-Jul-26
Sell* 17 $317.66 Automatic Execution
 15:29:08 - 10-Jul-26
Buy* 1 $317.65 Automatic Execution
 15:26:59 - 10-Jul-26
Sell* 1 $317.41 Automatic Execution
 15:24:25 - 10-Jul-26
Sell* 15 $317.57 Automatic Execution
 15:24:02 - 10-Jul-26
Sell* 1 $317.58 Automatic Execution
 15:24:02 - 10-Jul-26
Sell* 1 $317.58 Automatic Execution
 15:24:02 - 10-Jul-26
Sell* 20 $317.58 Automatic Execution
 15:24:02 - 10-Jul-26
Sell* 3 $317.58 Automatic Execution
 15:24:02 - 10-Jul-26
Sell* 40 $317.58 Automatic Execution
 15:24:02 - 10-Jul-26
Sell* 1 $317.77 Automatic Execution
 15:22:08 - 10-Jul-26
Sell* 1 $317.77 Automatic Execution
 15:20:55 - 10-Jul-26
Sell* 1 $317.78 Automatic Execution
 15:20:54 - 10-Jul-26
Buy* 40 $318.00 Automatic Execution
 15:15:43 - 10-Jul-26
Buy* 10 $317.92 Automatic Execution
 15:05:29 - 10-Jul-26
Buy* 45 $317.94 Automatic Execution
 15:05:29 - 10-Jul-26
Buy* 27 $318.03 Automatic Execution
 15:05:29 - 10-Jul-26
Buy* 9 $318.02 Automatic Execution
 15:05:29 - 10-Jul-26
Buy* 3 $317.94 Automatic Execution
 15:05:29 - 10-Jul-26
Buy* 1 $317.94 Automatic Execution
 15:05:29 - 10-Jul-26
Buy* 21 $317.94 Automatic Execution
 15:05:29 - 10-Jul-26
Buy* 1 $317.94 Automatic Execution
 15:05:29 - 10-Jul-26
Buy* 90 $317.81 Automatic Execution
 15:05:12 - 10-Jul-26
Buy* 21 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.83 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 10 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 13 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 10 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 23 $317.81 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 7 $317.79 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Buy* 1 $317.82 Automatic Execution
 15:05:04 - 10-Jul-26
Sell* 15 $317.76 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 8 $317.76 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.77 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.82 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.83 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.83 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.84 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.84 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.90 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.92 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 39 $317.92 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.93 Automatic Execution
 15:01:30 - 10-Jul-26
Sell* 1 $317.95 Automatic Execution
 15:01:30 - 10-Jul-26
Unknown* 19 $318.26 Automatic Execution
 14:57:51 - 10-Jul-26
Sell* 61 $318.03 Automatic Execution
 14:57:50 - 10-Jul-26
Sell* 4 $318.85 Automatic Execution
 14:32:54 - 10-Jul-26
Sell* 29 $318.85 Automatic Execution
 14:32:54 - 10-Jul-26
Buy* 1 $319.06 Automatic Execution
 14:29:36 - 10-Jul-26
Buy* 10 $319.04 Automatic Execution
 14:29:20 - 10-Jul-26
Buy* 1 $319.06 Automatic Execution
 14:29:20 - 10-Jul-26
Buy* 1 $318.705 Automatic Execution
 14:29:20 - 10-Jul-26
Buy* 3 $318.87 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 2 $318.87 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 2 $318.83 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 14 $318.75 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 7 $318.75 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 3 $318.75 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 12 $318.75 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 27 $318.75 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 2 $318.74 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 5 $318.60 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 10 $318.75 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 20 $318.75 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 20 $318.68 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 10 $318.64 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 30 $318.64 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 49 $318.60 Automatic Execution
 14:29:17 - 10-Jul-26
Buy* 40 $318.53 Automatic Execution
 14:28:46 - 10-Jul-26
Buy* 40 $318.53 Automatic Execution
 14:28:46 - 10-Jul-26
Buy* 40 $318.43 Automatic Execution
 14:28:46 - 10-Jul-26
Buy* 4 $318.53 Automatic Execution
 14:28:46 - 10-Jul-26
Buy* 50 $318.43 Automatic Execution
 14:28:46 - 10-Jul-26
Buy* 2 $318.53 Automatic Execution
 14:28:46 - 10-Jul-26
Buy* 2 $318.53 Automatic Execution
 14:28:46 - 10-Jul-26
Sell* 1 $318.37 Automatic Execution
 14:28:46 - 10-Jul-26
Sell* 20 $318.405 Automatic Execution
 14:28:46 - 10-Jul-26
Sell* 100 $318.41 Automatic Execution
 14:28:46 - 10-Jul-26
Sell* 1 $318.63 Automatic Execution
 14:28:46 - 10-Jul-26
Sell* 1 $318.63 Automatic Execution
 14:28:46 - 10-Jul-26
Sell* 10 $318.63 Automatic Execution
 14:28:46 - 10-Jul-26
Sell* 2 $318.69 Automatic Execution
 14:28:46 - 10-Jul-26
Sell* 6 $318.69 Automatic Execution
 14:27:16 - 10-Jul-26
Sell* 7 $318.84 Automatic Execution
 14:25:47 - 10-Jul-26
Sell* 1 $318.75 Automatic Execution
 14:25:47 - 10-Jul-26
Sell* 1 $318.75 Automatic Execution
 14:25:47 - 10-Jul-26
Sell* 1 $318.75 Automatic Execution
 14:25:47 - 10-Jul-26
Sell* 1 $318.75 Automatic Execution
 14:25:47 - 10-Jul-26
Sell* 1 $318.76 Automatic Execution
 14:25:47 - 10-Jul-26
Sell* 3 $318.74 Automatic Execution
 14:25:36 - 10-Jul-26
Buy* 33 $318.93 Automatic Execution
 14:24:36 - 10-Jul-26
Sell* 33 $318.95 Automatic Execution
 14:23:45 - 10-Jul-26
Sell* 33 $318.99 Automatic Execution
 14:16:32 - 10-Jul-26
Buy* 2 $318.54 Automatic Execution
 14:05:21 - 10-Jul-26
Buy* 10 $318.68 Automatic Execution
 14:05:02 - 10-Jul-26
Buy* 10 $318.68 Automatic Execution
 14:05:02 - 10-Jul-26
Sell* 40 $318.77 Automatic Execution
 14:05:01 - 10-Jul-26
Sell* 40 $318.77 Automatic Execution
 14:05:01 - 10-Jul-26
Sell* 8 $318.91 Automatic Execution
 14:04:49 - 10-Jul-26
Sell* 40 $318.91 Automatic Execution
 14:04:49 - 10-Jul-26
Unknown* 1 $319.255 Automatic Execution
 13:57:41 - 10-Jul-26
Unknown* 2 $319.255 Automatic Execution
 13:57:41 - 10-Jul-26
Unknown* 1 $319.28 Automatic Execution
 13:48:45 - 10-Jul-26
Unknown* 1 $319.28 Automatic Execution
 13:48:45 - 10-Jul-26
Unknown* 1 $319.28 Automatic Execution
 13:48:33 - 10-Jul-26
Sell* 7 $318.98 Automatic Execution
 13:34:00 - 10-Jul-26
Sell* 1 $318.98 Automatic Execution
 13:32:50 - 10-Jul-26
Sell* 7 $319.06 Automatic Execution
 13:32:50 - 10-Jul-26
Sell* 13 $319.06 Automatic Execution
 13:31:37 - 10-Jul-26
Sell* 8 $319.06 Automatic Execution
 13:31:37 - 10-Jul-26
Sell* 8 $319.08 Automatic Execution
 13:29:39 - 10-Jul-26
Sell* 4 $319.24 Automatic Execution
 13:29:36 - 10-Jul-26
Sell* 1 $319.345 Automatic Execution
 13:28:33 - 10-Jul-26
Sell* 1 $319.345 Automatic Execution
 13:28:33 - 10-Jul-26
Sell* 1 $319.345 Automatic Execution
 13:28:33 - 10-Jul-26
Sell* 1 $319.345 Automatic Execution
 13:28:33 - 10-Jul-26
Sell* 1 $319.345 Automatic Execution
 13:28:33 - 10-Jul-26
Sell* 1 $319.345 Automatic Execution
 13:28:33 - 10-Jul-26
Sell* 1 $319.61 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 1 $319.61 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 1 $319.61 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 40 $319.61 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 1 $319.61 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 1 $319.61 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 1 $319.61 Automatic Execution
 13:27:22 - 10-Jul-26
Sell* 2 $319.75 Automatic Execution
 13:24:38 - 10-Jul-26
Sell* 5 $319.75 Automatic Execution
 13:24:34 - 10-Jul-26
Sell* 4 $319.75 Automatic Execution
 13:24:34 - 10-Jul-26
Sell* 5 $319.62 Automatic Execution
 13:21:40 - 10-Jul-26
Sell* 1 $319.72 Automatic Execution
 13:21:35 - 10-Jul-26
Sell* 50 $319.83 Automatic Execution
 13:18:35 - 10-Jul-26
Sell* 7 $319.84 Automatic Execution
 13:18:35 - 10-Jul-26
Sell* 1 $319.86 Automatic Execution
 13:18:34 - 10-Jul-26
Buy* 4 $320.71 Automatic Execution
 13:01:04 - 10-Jul-26
Buy* 4 $320.71 Automatic Execution
 13:01:04 - 10-Jul-26
Buy* 1 $320.10 Automatic Execution
 12:58:26 - 10-Jul-26
Buy* 4 $320.10 Automatic Execution
 12:58:26 - 10-Jul-26
Buy* 4 $320.09 Automatic Execution
 12:58:26 - 10-Jul-26
Buy* 13 $320.09 Automatic Execution
 12:58:26 - 10-Jul-26
Sell* 1 $319.665 Automatic Execution
 12:57:28 - 10-Jul-26
Buy* 1 $319.88 Automatic Execution
 12:56:46 - 10-Jul-26
Buy* 1 $319.86 Automatic Execution
 12:56:45 - 10-Jul-26
Buy* 21 $319.87 Automatic Execution
 12:56:45 - 10-Jul-26
Buy* 1 $319.84 Automatic Execution
 12:56:43 - 10-Jul-26
Buy* 1 $319.83 Automatic Execution
 12:56:43 - 10-Jul-26
Buy* 1 $319.83 Automatic Execution
 12:55:09 - 10-Jul-26
Buy* 1 $319.83 Automatic Execution
 12:55:09 - 10-Jul-26
Buy* 13 $319.64 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 13 $319.59 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 3 $319.66 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 3 $319.66 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 4 $319.65 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 14 $319.65 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 1 $319.65 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 15 $319.61 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 15 $319.61 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 8 $319.65 Automatic Execution
 12:54:48 - 10-Jul-26
Buy* 13 $319.59 Automatic Execution
 12:54:48 - 10-Jul-26
Sell* 1 $319.165 Automatic Execution
 12:53:51 - 10-Jul-26
Buy* 1 $319.30 Automatic Execution
 12:50:33 - 10-Jul-26
Buy* 1 $319.29 Automatic Execution
 12:50:33 - 10-Jul-26
Buy* 2 $319.40 Automatic Execution
 12:50:33 - 10-Jul-26
Buy* 1 $319.17 Automatic Execution
 12:47:51 - 10-Jul-26
Buy* 2 $319.17 Automatic Execution
 12:47:51 - 10-Jul-26
Buy* 1 $319.17 Automatic Execution
 12:47:51 - 10-Jul-26
Buy* 1 $319.29 Automatic Execution
 12:47:51 - 10-Jul-26
Sell* 19 $318.88 Automatic Execution
 12:46:34 - 10-Jul-26
Sell* 1 $320.18 Automatic Execution
 12:28:21 - 10-Jul-26
Sell* 1 $320.20 Automatic Execution
 12:28:21 - 10-Jul-26
Sell* 1 $320.22 Automatic Execution
 12:28:21 - 10-Jul-26
Sell* 6 $320.22 Automatic Execution
 12:28:21 - 10-Jul-26
Sell* 40 $320.22 Automatic Execution
 12:28:21 - 10-Jul-26
Sell* 8 $320.37 Automatic Execution
 12:28:19 - 10-Jul-26
Sell* 1 $320.69 Automatic Execution
 12:19:39 - 10-Jul-26
Sell* 40 $320.72 Automatic Execution
 12:19:20 - 10-Jul-26
Sell* 40 $320.72 Automatic Execution
 12:19:20 - 10-Jul-26
Sell* 40 $320.75 Automatic Execution
 12:19:20 - 10-Jul-26
Buy* 10 $321.13 Automatic Execution
 12:18:08 - 10-Jul-26
Buy* 10 $321.13 Automatic Execution
 12:18:08 - 10-Jul-26
Buy* 10 $321.13 Automatic Execution
 12:18:08 - 10-Jul-26
Buy* 10 $321.13 Automatic Execution
 12:18:08 - 10-Jul-26
Buy* 1 $321.25 Automatic Execution
 12:17:43 - 10-Jul-26
Buy* 1 $321.26 Automatic Execution
 12:16:26 - 10-Jul-26
Buy* 20 $321.49 Automatic Execution
 12:16:03 - 10-Jul-26
Buy* 17 $321.23 Automatic Execution
 12:16:03 - 10-Jul-26
Buy* 19 $321.21 Automatic Execution
 12:16:01 - 10-Jul-26
Sell* 1 $320.10 Automatic Execution
 11:55:15 - 10-Jul-26
Sell* 1 $320.10 Automatic Execution
 11:54:40 - 10-Jul-26
Sell* 1 $320.16 Automatic Execution
 11:52:44 - 10-Jul-26
Sell* 1 $320.10 Automatic Execution
 11:52:34 - 10-Jul-26
Sell* 1 $320.10 Automatic Execution
 11:51:17 - 10-Jul-26
Buy* 2 $320.22 Automatic Execution
 11:49:07 - 10-Jul-26
Sell* 1 $319.94 Automatic Execution
 11:47:15 - 10-Jul-26
Sell* 4 $319.95 Automatic Execution
 11:47:15 - 10-Jul-26
Sell* 40 $319.95 Automatic Execution
 11:47:15 - 10-Jul-26
Buy* 1 $322.29 Automatic Execution
 11:23:53 - 10-Jul-26
Buy* 1 $322.11 Automatic Execution
 11:23:26 - 10-Jul-26
Buy* 1 $322.11 Automatic Execution
 11:23:10 - 10-Jul-26
Sell* 40 $321.45 Automatic Execution
 11:21:11 - 10-Jul-26
Sell* 1 $321.45 Automatic Execution
 11:21:11 - 10-Jul-26
Sell* 1 $321.78 Automatic Execution
 11:21:08 - 10-Jul-26
Sell* 4 $321.65 Automatic Execution
 11:21:05 - 10-Jul-26
Sell* 80 $321.65 Automatic Execution
 11:21:05 - 10-Jul-26
Sell* 2 $321.65 Automatic Execution
 11:21:05 - 10-Jul-26
Buy* 40 $322.01 Automatic Execution
 11:20:07 - 10-Jul-26
Buy* 10 $322.00 Automatic Execution
 11:20:07 - 10-Jul-26
Buy* 100 $322.00 Automatic Execution
 11:20:07 - 10-Jul-26
Buy* 1 $321.57 Automatic Execution
 11:19:07 - 10-Jul-26
Buy* 20 $321.52 Automatic Execution
 11:15:47 - 10-Jul-26
Buy* 1 $321.36 Automatic Execution
 11:15:47 - 10-Jul-26
Sell* 80 $319.57 Automatic Execution
 10:49:04 - 10-Jul-26
Sell* 9 $319.63 Automatic Execution
 10:49:04 - 10-Jul-26
Sell* 9 $319.63 Automatic Execution
 10:49:04 - 10-Jul-26
Sell* 80 $319.63 Automatic Execution
 10:49:04 - 10-Jul-26
Unknown* 1 $320.12 Automatic Execution
 10:46:40 - 10-Jul-26
Buy* 18 $320.25 Automatic Execution
 10:46:40 - 10-Jul-26
Unknown* 10 $319.05 Automatic Execution
 10:21:11 - 10-Jul-26
Unknown* 10 $319.05 Automatic Execution
 10:21:11 - 10-Jul-26
Unknown* 10 $319.05 Automatic Execution
 10:21:11 - 10-Jul-26
Unknown* 10 $319.05 Automatic Execution
 10:21:11 - 10-Jul-26
Unknown* 10 $319.05 Automatic Execution
 10:21:11 - 10-Jul-26
Unknown* 10 $319.05 Automatic Execution
 10:21:11 - 10-Jul-26
Unknown* 10 $319.05 Automatic Execution
 10:20:38 - 10-Jul-26
Buy* 1 $318.99 Automatic Execution
 10:19:00 - 10-Jul-26
Sell* 1 $318.83 Automatic Execution
 10:18:32 - 10-Jul-26
Sell* 10 $318.93 Automatic Execution
 10:18:20 - 10-Jul-26
Sell* 5 $318.825 Automatic Execution
 10:18:20 - 10-Jul-26
Buy* 4 $318.90 Automatic Execution
 10:16:40 - 10-Jul-26
Buy* 40 $318.87 Automatic Execution
 10:16:40 - 10-Jul-26
Buy* 1 $318.87 Automatic Execution
 10:16:40 - 10-Jul-26
Buy* 1 $318.87 Automatic Execution
 10:16:40 - 10-Jul-26
Buy* 1 $318.87 Automatic Execution
 10:16:40 - 10-Jul-26
Buy* 1 $318.87 Automatic Execution
 10:16:40 - 10-Jul-26
Buy* 1 $318.55 Automatic Execution
 10:16:23 - 10-Jul-26
Sell* 1 $318.22 Automatic Execution
 10:15:34 - 10-Jul-26
Sell* 1 $318.22 Automatic Execution
 10:15:34 - 10-Jul-26
Sell* 1 $318.22 Automatic Execution
 10:15:34 - 10-Jul-26
Sell* 40 $318.26 Automatic Execution
 10:15:34 - 10-Jul-26
Sell* 120 $318.27 Automatic Execution
 10:15:34 - 10-Jul-26
Sell* 6 $318.27 Automatic Execution
 10:15:34 - 10-Jul-26
Sell* 6 $318.27 Automatic Execution
 10:15:34 - 10-Jul-26
Sell* 6 $318.27 Automatic Execution
 10:15:34 - 10-Jul-26
Buy* 1 $318.63 Automatic Execution
 09:51:24 - 10-Jul-26
Sell* 15 $318.09 Automatic Execution
 09:50:57 - 10-Jul-26
Sell* 5 $318.09 Automatic Execution
 09:50:57 - 10-Jul-26
Buy* 4 $318.67 Automatic Execution
 09:49:01 - 10-Jul-26
Buy* 1 $318.64 Automatic Execution
 09:47:59 - 10-Jul-26
Buy* 1 $318.62 Automatic Execution
 09:47:58 - 10-Jul-26
Buy* 1 $318.32 Automatic Execution
 09:47:57 - 10-Jul-26
Buy* 1 $318.31 Automatic Execution
 09:47:56 - 10-Jul-26
Sell* 40 $314.185 Automatic Execution
 09:30:05 - 10-Jul-26
Buy* 1 $315.05 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 3 $314.80 Automatic Execution
 09:30:03 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84