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!

Middleby Corp (MIDD.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 5 $147.855 Automatic Execution
 15:52:21 - 12-Dec-25
Unknown* 5 $147.855 Automatic Execution
 15:52:21 - 12-Dec-25
Buy* 100 $147.86 Automatic Execution
 15:52:21 - 12-Dec-25
Buy* 100 $147.86 Automatic Execution
 15:52:21 - 12-Dec-25
Buy* 100 $147.86 Automatic Execution
 15:52:21 - 12-Dec-25
Buy* 1 $147.91 Automatic Execution
 15:52:21 - 12-Dec-25
Buy* 40 $147.87 Automatic Execution
 15:52:01 - 12-Dec-25
Buy* 60 $147.87 Automatic Execution
 15:52:01 - 12-Dec-25
Buy* 40 $147.86 Automatic Execution
 15:52:01 - 12-Dec-25
Buy* 100 $147.84 Automatic Execution
 15:51:57 - 12-Dec-25
Buy* 3 $147.81 Automatic Execution
 15:50:56 - 12-Dec-25
Unknown* 11 $147.85 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 5 $147.90 Automatic Execution
 15:50:56 - 12-Dec-25
Sell* 25 $147.80 Automatic Execution
 15:50:56 - 12-Dec-25
Sell* 3 $147.77 Automatic Execution
 15:50:56 - 12-Dec-25
Sell* 20 $147.79 Automatic Execution
 15:50:56 - 12-Dec-25
Sell* 20 $147.83 Automatic Execution
 15:50:56 - 12-Dec-25
Sell* 3 $147.77 Automatic Execution
 15:50:56 - 12-Dec-25
Sell* 12 $147.74 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 22 $147.80 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 1 $147.79 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 1 $147.79 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 1 $147.73 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 13 $147.73 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 20 $147.71 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 4 $147.64 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 11 $147.63 Automatic Execution
 15:50:56 - 12-Dec-25
Buy* 11 $147.60 Automatic Execution
 15:50:51 - 12-Dec-25
Buy* 4 $147.58 Automatic Execution
 15:50:51 - 12-Dec-25
Buy* 20 $147.60 Automatic Execution
 15:50:20 - 12-Dec-25
Buy* 17 $147.65 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 10 $147.65 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 8 $147.76 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 10 $147.76 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 1 $147.76 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 2 $147.75 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 22 $147.74 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 100 $147.73 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 10 $147.71 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 5 $147.70 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 100 $147.64 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 6 $147.71 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 200 $147.64 Automatic Execution
 15:50:00 - 12-Dec-25
Buy* 1 $147.79 Automatic Execution
 15:50:00 - 12-Dec-25
Sell* 1 $147.50 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 1 $147.50 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 3 $147.51 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 5 $147.51 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 1 $147.53 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 1 $147.53 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 1 $147.53 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 5 $147.51 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 21 $147.51 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 42 $147.51 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 100 $147.51 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 1 $147.55 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 33 $147.56 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 1 $147.58 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 40 $147.59 Automatic Execution
 15:49:50 - 12-Dec-25
Sell* 1 $147.63 Automatic Execution
 15:47:36 - 12-Dec-25
Sell* 12 $147.66 Automatic Execution
 15:47:33 - 12-Dec-25
Sell* 4 $147.66 Automatic Execution
 15:47:33 - 12-Dec-25
Sell* 4 $147.66 Automatic Execution
 15:47:33 - 12-Dec-25
Sell* 10 $147.66 Automatic Execution
 15:47:33 - 12-Dec-25
Sell* 13 $147.66 Automatic Execution
 15:47:33 - 12-Dec-25
Sell* 1 $147.66 Automatic Execution
 15:47:33 - 12-Dec-25
Buy* 10 $147.74 Automatic Execution
 15:47:24 - 12-Dec-25
Buy* 10 $147.74 Automatic Execution
 15:47:24 - 12-Dec-25
Buy* 10 $147.73 Automatic Execution
 15:47:18 - 12-Dec-25
Buy* 3 $147.71 Automatic Execution
 15:46:24 - 12-Dec-25
Buy* 97 $147.71 Automatic Execution
 15:46:24 - 12-Dec-25
Buy* 3 $147.70 Automatic Execution
 15:46:24 - 12-Dec-25
Sell* 100 $147.54 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 105 $147.55 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 80 $147.56 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 50 $147.57 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 60 $147.59 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 8 $147.62 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 25 $147.69 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 25 $147.69 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 25 $147.68 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 75 $147.69 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 25 $147.69 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 50 $147.69 Automatic Execution
 15:45:45 - 12-Dec-25
Sell* 25 $147.69 Automatic Execution
 15:45:45 - 12-Dec-25
Buy* 100 $147.70 Automatic Execution
 15:45:45 - 12-Dec-25
Buy* 10 $147.72 Automatic Execution
 15:45:43 - 12-Dec-25
Buy* 18 $147.72 Automatic Execution
 15:45:43 - 12-Dec-25
Buy* 10 $147.72 Automatic Execution
 15:45:43 - 12-Dec-25
Buy* 1 $147.72 Automatic Execution
 15:45:43 - 12-Dec-25
Buy* 6 $147.69 Automatic Execution
 15:45:39 - 12-Dec-25
Buy* 52 $147.46 Automatic Execution
 15:26:58 - 12-Dec-25
Buy* 52 $147.46 Automatic Execution
 15:26:58 - 12-Dec-25
Buy* 52 $147.46 Automatic Execution
 15:26:58 - 12-Dec-25
Buy* 1 $147.51 Automatic Execution
 15:26:06 - 12-Dec-25
Buy* 10 $147.43 Automatic Execution
 15:26:06 - 12-Dec-25
Buy* 30 $147.43 Automatic Execution
 15:26:06 - 12-Dec-25
Buy* 1 $147.43 Automatic Execution
 15:26:06 - 12-Dec-25
Buy* 1 $147.42 Automatic Execution
 15:26:06 - 12-Dec-25
Buy* 6 $147.37 Automatic Execution
 15:26:06 - 12-Dec-25
Buy* 32 $147.36 Automatic Execution
 15:26:06 - 12-Dec-25
Buy* 50 $147.33 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 50 $147.32 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 50 $147.32 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 33 $147.32 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 12 $147.32 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 5 $147.32 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 5 $147.32 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 10 $147.30 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 7 $147.30 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 93 $147.32 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 1 $147.32 Automatic Execution
 15:26:01 - 12-Dec-25
Buy* 7 $147.30 Automatic Execution
 15:26:01 - 12-Dec-25
Sell* 100 $147.29 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 50 $147.29 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 15 $147.30 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 50 $147.30 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 25 $147.30 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 50 $147.29 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 100 $147.29 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 1 $147.31 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 99 $147.31 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 100 $147.31 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 1 $147.35 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 5 $147.31 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 5 $147.31 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 15 $147.34 Automatic Execution
 15:25:57 - 12-Dec-25
Sell* 9 $147.38 Automatic Execution
 15:25:32 - 12-Dec-25
Sell* 100 $147.42 Automatic Execution
 15:23:45 - 12-Dec-25
Sell* 35 $147.44 Automatic Execution
 15:23:45 - 12-Dec-25
Buy* 10 $147.42 Automatic Execution
 15:23:34 - 12-Dec-25
Buy* 10 $147.41 Automatic Execution
 15:23:30 - 12-Dec-25
Buy* 1 $147.41 Automatic Execution
 15:23:30 - 12-Dec-25
Buy* 1 $147.40 Automatic Execution
 15:23:30 - 12-Dec-25
Buy* 1 $147.40 Automatic Execution
 15:23:30 - 12-Dec-25
Sell* 16 $147.35 Automatic Execution
 15:22:32 - 12-Dec-25
Sell* 100 $147.35 Automatic Execution
 15:22:32 - 12-Dec-25
Sell* 7 $147.35 Automatic Execution
 15:22:32 - 12-Dec-25
Sell* 100 $147.35 Automatic Execution
 15:22:26 - 12-Dec-25
Sell* 111 $147.35 Automatic Execution
 15:21:55 - 12-Dec-25
Sell* 50 $147.35 Automatic Execution
 15:21:55 - 12-Dec-25
Sell* 100 $147.35 Automatic Execution
 15:21:55 - 12-Dec-25
Buy* 13 $147.37 Automatic Execution
 15:21:53 - 12-Dec-25
Buy* 12 $147.37 Automatic Execution
 15:21:53 - 12-Dec-25
Buy* 38 $147.37 Automatic Execution
 15:21:53 - 12-Dec-25
Buy* 10 $147.34 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 10 $147.33 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 1 $147.33 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 8 $147.31 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 5 $147.31 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 100 $147.29 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 5 $147.29 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 14 $147.29 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 6 $147.27 Automatic Execution
 15:21:48 - 12-Dec-25
Buy* 11 $147.27 Automatic Execution
 15:21:27 - 12-Dec-25
Sell* 81 $147.25 Automatic Execution
 15:21:27 - 12-Dec-25
Sell* 1 $147.25 Automatic Execution
 15:21:27 - 12-Dec-25
Sell* 100 $147.25 Automatic Execution
 15:21:27 - 12-Dec-25
Unknown* 4 $147.25 Automatic Execution
 15:21:26 - 12-Dec-25
Buy* 20 $147.25 Automatic Execution
 15:21:26 - 12-Dec-25
Sell* 100 $147.22 Automatic Execution
 15:21:24 - 12-Dec-25
Buy* 14 $147.24 Automatic Execution
 15:21:24 - 12-Dec-25
Buy* 4 $147.23 Automatic Execution
 15:21:22 - 12-Dec-25
Buy* 20 $147.22 Automatic Execution
 15:21:22 - 12-Dec-25
Buy* 20 $147.22 Automatic Execution
 15:21:22 - 12-Dec-25
Buy* 20 $147.22 Automatic Execution
 15:21:22 - 12-Dec-25
Buy* 20 $147.22 Automatic Execution
 15:21:22 - 12-Dec-25
Buy* 10 $147.22 Automatic Execution
 15:21:22 - 12-Dec-25
Buy* 10 $147.22 Automatic Execution
 15:21:22 - 12-Dec-25
Buy* 20 $147.21 Automatic Execution
 15:20:04 - 12-Dec-25
Buy* 4 $147.18 Automatic Execution
 15:20:02 - 12-Dec-25
Sell* 42 $147.19 Automatic Execution
 15:19:36 - 12-Dec-25
Sell* 1 $147.19 Automatic Execution
 15:19:36 - 12-Dec-25
Unknown* 3 $147.195 Automatic Execution
 15:18:21 - 12-Dec-25
Unknown* 50 $147.20 Automatic Execution
 15:17:39 - 12-Dec-25
Sell* 5 $147.24 Automatic Execution
 15:16:57 - 12-Dec-25
Sell* 100 $147.24 Automatic Execution
 15:16:57 - 12-Dec-25
Sell* 100 $147.24 Automatic Execution
 15:16:57 - 12-Dec-25
Sell* 7 $147.26 Automatic Execution
 15:16:51 - 12-Dec-25
Sell* 24 $147.28 Automatic Execution
 15:16:51 - 12-Dec-25
Buy* 7 $147.31 Automatic Execution
 15:16:48 - 12-Dec-25
Buy* 8 $147.31 Automatic Execution
 15:16:48 - 12-Dec-25
Buy* 6 $147.29 Automatic Execution
 15:16:48 - 12-Dec-25
Buy* 10 $147.27 Automatic Execution
 15:15:59 - 12-Dec-25
Sell* 1 $147.21 Automatic Execution
 15:15:38 - 12-Dec-25
Sell* 3 $147.15 Automatic Execution
 14:59:51 - 12-Dec-25
Buy* 11 $147.20 Automatic Execution
 14:59:25 - 12-Dec-25
Buy* 11 $147.20 Automatic Execution
 14:58:50 - 12-Dec-25
Buy* 13 $147.20 Automatic Execution
 14:58:31 - 12-Dec-25
Buy* 7 $147.19 Automatic Execution
 14:58:08 - 12-Dec-25
Sell* 9 $147.18 Automatic Execution
 14:58:00 - 12-Dec-25
Buy* 10 $147.25 Automatic Execution
 14:57:56 - 12-Dec-25
Buy* 20 $147.27 Automatic Execution
 14:57:56 - 12-Dec-25
Buy* 25 $147.24 Automatic Execution
 14:57:53 - 12-Dec-25
Sell* 96 $147.24 Automatic Execution
 14:57:24 - 12-Dec-25
Sell* 4 $147.24 Automatic Execution
 14:57:24 - 12-Dec-25
Sell* 100 $147.25 Automatic Execution
 14:57:24 - 12-Dec-25
Sell* 100 $147.33 Automatic Execution
 14:56:59 - 12-Dec-25
Buy* 78 $147.345 Automatic Execution
 14:56:30 - 12-Dec-25
Buy* 1 $147.345 Automatic Execution
 14:56:25 - 12-Dec-25
Sell* 3 $147.28 Automatic Execution
 14:55:17 - 12-Dec-25
Sell* 10 $147.27 Automatic Execution
 14:55:17 - 12-Dec-25
Sell* 16 $147.28 Automatic Execution
 14:55:17 - 12-Dec-25
Buy* 1 $147.39 Automatic Execution
 14:54:36 - 12-Dec-25
Buy* 22 $147.39 Automatic Execution
 14:54:22 - 12-Dec-25
Sell* 5 $147.34 Automatic Execution
 14:53:33 - 12-Dec-25
Sell* 5 $147.34 Automatic Execution
 14:53:33 - 12-Dec-25
Sell* 14 $147.40 Automatic Execution
 14:53:03 - 12-Dec-25
Sell* 5 $147.43 Automatic Execution
 14:52:57 - 12-Dec-25
Sell* 20 $147.43 Automatic Execution
 14:52:57 - 12-Dec-25
Buy* 1 $147.55 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 11 $147.56 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 8 $147.53 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 2 $147.53 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 32 $147.52 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 42 $147.48 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 1 $147.48 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 25 $147.48 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 32 $147.48 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 41 $147.53 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 4 $147.52 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 100 $147.51 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 1 $147.46 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 1 $147.45 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 1 $147.44 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 21 $147.44 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 5 $147.41 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 10 $147.40 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 25 $147.40 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 10 $147.40 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 27 $147.40 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 5 $147.40 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 21 $147.40 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 5 $147.40 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 2 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 42 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 37 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 21 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 37 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 77 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 21 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 8 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 3 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 10 $147.39 Automatic Execution
 14:52:50 - 12-Dec-25
Buy* 37 $147.34 Automatic Execution
 14:52:20 - 12-Dec-25
Buy* 25 $147.34 Automatic Execution
 14:52:11 - 12-Dec-25
Buy* 19 $147.295 Automatic Execution
 14:51:26 - 12-Dec-25
Sell* 1 $147.27 Automatic Execution
 14:50:24 - 12-Dec-25
Buy* 50 $147.33 Automatic Execution
 14:49:38 - 12-Dec-25
Buy* 50 $147.34 Automatic Execution
 14:49:38 - 12-Dec-25
Sell* 5 $147.41 Automatic Execution
 14:49:15 - 12-Dec-25
Sell* 80 $147.45 Automatic Execution
 14:48:36 - 12-Dec-25
Sell* 40 $147.43 Automatic Execution
 14:48:19 - 12-Dec-25
Buy* 100 $147.61 Automatic Execution
 14:48:10 - 12-Dec-25
Sell* 100 $147.60 Automatic Execution
 14:47:50 - 12-Dec-25
Sell* 5 $147.60 Automatic Execution
 14:47:50 - 12-Dec-25
Sell* 62 $147.61 Automatic Execution
 14:47:50 - 12-Dec-25
Sell* 11 $147.60 Automatic Execution
 14:47:50 - 12-Dec-25
Sell* 50 $147.64 Automatic Execution
 14:47:24 - 12-Dec-25
Sell* 50 $147.64 Automatic Execution
 14:47:24 - 12-Dec-25
Buy* 10 $147.68 Automatic Execution
 14:47:11 - 12-Dec-25
Buy* 10 $147.68 Automatic Execution
 14:47:11 - 12-Dec-25
Buy* 1 $147.68 Automatic Execution
 14:47:11 - 12-Dec-25
Buy* 1 $147.68 Automatic Execution
 14:47:11 - 12-Dec-25
Buy* 3 $147.67 Automatic Execution
 14:47:11 - 12-Dec-25
Buy* 3 $147.60 Automatic Execution
 14:46:50 - 12-Dec-25
Buy* 40 $147.59 Automatic Execution
 14:46:00 - 12-Dec-25
Sell* 100 $147.57 Automatic Execution
 14:46:00 - 12-Dec-25
Sell* 100 $147.58 Automatic Execution
 14:45:47 - 12-Dec-25
Sell* 41 $147.59 Automatic Execution
 14:45:47 - 12-Dec-25
Sell* 1 $147.59 Automatic Execution
 14:45:43 - 12-Dec-25
Unknown* 6 $147.61 Automatic Execution
 14:45:41 - 12-Dec-25
Sell* 5 $147.01 Automatic Execution
 14:27:58 - 12-Dec-25
Buy* 90 $147.05 Automatic Execution
 14:27:56 - 12-Dec-25
Sell* 100 $147.03 Automatic Execution
 14:27:25 - 12-Dec-25
Buy* 20 $147.04 Automatic Execution
 14:27:21 - 12-Dec-25
Buy* 2 $146.96 Automatic Execution
 14:27:09 - 12-Dec-25
Buy* 10 $146.91 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 1 $146.90 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 2 $146.90 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 1 $146.90 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 5 $146.90 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 25 $146.90 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 10 $146.90 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 25 $146.90 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 50 $146.89 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 10 $146.86 Automatic Execution
 14:27:02 - 12-Dec-25
Sell* 100 $146.83 Automatic Execution
 14:27:02 - 12-Dec-25
Sell* 11 $146.84 Automatic Execution
 14:27:02 - 12-Dec-25
Sell* 100 $146.84 Automatic Execution
 14:27:02 - 12-Dec-25
Buy* 100 $146.90 Automatic Execution
 14:26:13 - 12-Dec-25
Buy* 4 $146.89 Automatic Execution
 14:26:06 - 12-Dec-25
Sell* 25 $146.84 Automatic Execution
 14:26:06 - 12-Dec-25
Buy* 10 $146.85 Automatic Execution
 14:26:06 - 12-Dec-25
Buy* 10 $146.85 Automatic Execution
 14:26:06 - 12-Dec-25
Buy* 100 $146.84 Automatic Execution
 14:26:06 - 12-Dec-25
Buy* 50 $146.84 Automatic Execution
 14:26:06 - 12-Dec-25
Buy* 25 $146.84 Automatic Execution
 14:26:06 - 12-Dec-25
Sell* 100 $146.76 Automatic Execution
 14:26:03 - 12-Dec-25
Sell* 86 $146.76 Automatic Execution
 14:26:03 - 12-Dec-25
Sell* 14 $146.76 Automatic Execution
 14:26:03 - 12-Dec-25
Buy* 1 $146.82 Automatic Execution
 14:25:11 - 12-Dec-25
Buy* 51 $146.82 Automatic Execution
 14:25:11 - 12-Dec-25
Buy* 21 $146.80 Automatic Execution
 14:25:11 - 12-Dec-25
Buy* 1 $146.74 Automatic Execution
 14:25:08 - 12-Dec-25
Buy* 1 $146.74 Automatic Execution
 14:25:08 - 12-Dec-25
Buy* 16 $146.76 Automatic Execution
 14:25:08 - 12-Dec-25
Buy* 100 $146.76 Automatic Execution
 14:25:08 - 12-Dec-25
Buy* 3 $146.72 Automatic Execution
 14:25:07 - 12-Dec-25
Buy* 13 $146.71 Automatic Execution
 14:25:07 - 12-Dec-25
Buy* 1 $146.70 Automatic Execution
 14:25:03 - 12-Dec-25
Buy* 18 $146.70 Automatic Execution
 14:25:03 - 12-Dec-25
Buy* 50 $146.68 Automatic Execution
 14:24:45 - 12-Dec-25
Sell* 9 $146.64 Automatic Execution
 14:24:45 - 12-Dec-25
Sell* 31 $146.64 Automatic Execution
 14:24:45 - 12-Dec-25
Unknown* 20 $146.68 Automatic Execution
 14:24:45 - 12-Dec-25
Sell* 5 $146.64 Automatic Execution
 14:24:45 - 12-Dec-25
Sell* 8 $146.69 Automatic Execution
 14:24:45 - 12-Dec-25
Buy* 13 $146.69 Automatic Execution
 14:24:38 - 12-Dec-25
Buy* 8 $146.69 Automatic Execution
 14:24:37 - 12-Dec-25
Buy* 23 $146.69 Automatic Execution
 14:24:37 - 12-Dec-25
Buy* 15 $146.69 Automatic Execution
 14:24:37 - 12-Dec-25
Buy* 1 $146.69 Automatic Execution
 14:24:37 - 12-Dec-25
Buy* 17 $146.69 Automatic Execution
 14:24:37 - 12-Dec-25
Buy* 1 $146.69 Automatic Execution
 14:24:37 - 12-Dec-25
Buy* 30 $146.69 Automatic Execution
 14:24:37 - 12-Dec-25
Buy* 1 $146.66 Automatic Execution
 14:24:19 - 12-Dec-25
Buy* 1 $146.66 Automatic Execution
 14:24:19 - 12-Dec-25
Buy* 80 $146.64 Automatic Execution
 14:24:19 - 12-Dec-25
Buy* 20 $146.64 Automatic Execution
 14:24:19 - 12-Dec-25
Buy* 19 $146.65 Automatic Execution
 14:24:19 - 12-Dec-25
Buy* 20 $146.62 Automatic Execution
 14:22:53 - 12-Dec-25
Buy* 30 $146.59 Automatic Execution
 14:22:37 - 12-Dec-25
Buy* 3 $146.59 Automatic Execution
 14:22:37 - 12-Dec-25
Buy* 33 $146.58 Automatic Execution
 14:22:37 - 12-Dec-25
Buy* 2 $146.58 Automatic Execution
 14:22:37 - 12-Dec-25
Sell* 50 $146.56 Automatic Execution
 14:17:41 - 12-Dec-25
Sell* 20 $146.59 Automatic Execution
 14:17:41 - 12-Dec-25
Sell* 20 $146.59 Automatic Execution
 14:17:41 - 12-Dec-25
Unknown* 25 $146.62 Automatic Execution
 14:17:41 - 12-Dec-25
Buy* 23 $146.68 Automatic Execution
 14:17:41 - 12-Dec-25
Buy* 1 $146.65 Automatic Execution
 14:17:41 - 12-Dec-25
Buy* 3 $146.62 Automatic Execution
 14:16:43 - 12-Dec-25
Buy* 20 $146.57 Automatic Execution
 14:16:26 - 12-Dec-25
Sell* 1 $146.61 Automatic Execution
 14:16:18 - 12-Dec-25
Sell* 5 $146.72 Automatic Execution
 14:16:00 - 12-Dec-25
Sell* 5 $146.72 Automatic Execution
 14:16:00 - 12-Dec-25
Sell* 95 $146.72 Automatic Execution
 14:16:00 - 12-Dec-25
Buy* 17 $146.82 Automatic Execution
 14:15:53 - 12-Dec-25
Buy* 1 $146.80 Automatic Execution
 14:15:53 - 12-Dec-25
Buy* 100 $146.77 Automatic Execution
 14:15:53 - 12-Dec-25
Buy* 14 $146.77 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 100 $146.75 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 10 $146.75 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 38 $146.75 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 38 $146.75 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 5 $146.75 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 3 $146.75 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 25 $146.74 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 50 $146.74 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 16 $146.74 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 10 $146.74 Automatic Execution
 14:15:37 - 12-Dec-25
Buy* 84 $146.74 Automatic Execution
 14:15:37 - 12-Dec-25
Sell* 5 $147.05 Automatic Execution
 13:57:54 - 12-Dec-25
Sell* 10 $147.06 Automatic Execution
 13:57:54 - 12-Dec-25
Sell* 3 $147.06 Automatic Execution
 13:57:54 - 12-Dec-25
Sell* 5 $147.14 Automatic Execution
 13:57:52 - 12-Dec-25
Sell* 5 $147.14 Automatic Execution
 13:57:51 - 12-Dec-25
Sell* 4 $147.14 Automatic Execution
 13:57:51 - 12-Dec-25
Sell* 22 $147.14 Automatic Execution
 13:57:49 - 12-Dec-25
Sell* 39 $147.14 Automatic Execution
 13:57:48 - 12-Dec-25
Sell* 51 $147.14 Automatic Execution
 13:57:46 - 12-Dec-25
Sell* 4 $147.14 Automatic Execution
 13:57:45 - 12-Dec-25
Sell* 10 $147.14 Automatic Execution
 13:57:45 - 12-Dec-25
Sell* 60 $147.10 Automatic Execution
 13:57:41 - 12-Dec-25
Sell* 40 $147.11 Automatic Execution
 13:57:41 - 12-Dec-25
Sell* 100 $147.12 Automatic Execution
 13:57:41 - 12-Dec-25
Buy* 1 $147.11 Automatic Execution
 13:56:44 - 12-Dec-25
Buy* 10 $147.09 Automatic Execution
 13:56:44 - 12-Dec-25
Buy* 1 $147.09 Automatic Execution
 13:56:44 - 12-Dec-25
Buy* 10 $147.09 Automatic Execution
 13:56:44 - 12-Dec-25
Sell* 8 $146.99 Automatic Execution
 13:56:33 - 12-Dec-25
Sell* 1 $146.96 Automatic Execution
 13:56:14 - 12-Dec-25
Buy* 4 $147.02 Automatic Execution
 13:55:00 - 12-Dec-25
Buy* 2 $146.955 Automatic Execution
 13:54:23 - 12-Dec-25
Buy* 105 $147.00 Automatic Execution
 13:53:47 - 12-Dec-25
Buy* 5 $146.98 Automatic Execution
 13:53:47 - 12-Dec-25
Buy* 100 $147.00 Automatic Execution
 13:53:47 - 12-Dec-25
Buy* 100 $147.00 Automatic Execution
 13:53:47 - 12-Dec-25
Buy* 20 $146.98 Automatic Execution
 13:53:47 - 12-Dec-25
Buy* 100 $147.00 Automatic Execution
 13:53:47 - 12-Dec-25
Sell* 1 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 3 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 3 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 6 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 4 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 3 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 2 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 1 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 1 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 5 $146.99 Automatic Execution
 13:53:45 - 12-Dec-25
Sell* 40 $147.135 Automatic Execution
 13:51:13 - 12-Dec-25
Buy* 50 $147.20 Automatic Execution
 13:50:57 - 12-Dec-25
Buy* 50 $147.20 Automatic Execution
 13:50:57 - 12-Dec-25
Buy* 25 $147.26 Automatic Execution
 13:50:57 - 12-Dec-25
Buy* 25 $147.25 Automatic Execution
 13:50:57 - 12-Dec-25
Buy* 10 $147.31 Automatic Execution
 13:50:38 - 12-Dec-25
Buy* 12 $147.29 Automatic Execution
 13:50:16 - 12-Dec-25
Buy* 1 $147.22 Automatic Execution
 13:50:04 - 12-Dec-25
Buy* 25 $147.23 Automatic Execution
 13:50:04 - 12-Dec-25
Buy* 4 $147.18 Automatic Execution
 13:50:04 - 12-Dec-25
Buy* 30 $147.19 Automatic Execution
 13:50:04 - 12-Dec-25
Buy* 16 $147.14 Automatic Execution
 13:50:04 - 12-Dec-25
Buy* 16 $147.15 Automatic Execution
 13:50:04 - 12-Dec-25
Buy* 8 $147.14 Automatic Execution
 13:49:54 - 12-Dec-25
Buy* 1 $147.08 Automatic Execution
 13:49:54 - 12-Dec-25
Buy* 47 $147.09 Automatic Execution
 13:49:54 - 12-Dec-25
Buy* 1 $147.03 Automatic Execution
 13:49:52 - 12-Dec-25
Sell* 5 $146.95 Automatic Execution
 13:49:20 - 12-Dec-25
Sell* 100 $146.96 Automatic Execution
 13:49:20 - 12-Dec-25
Sell* 85 $146.98 Automatic Execution
 13:49:15 - 12-Dec-25
Sell* 10 $147.00 Automatic Execution
 13:49:12 - 12-Dec-25
Sell* 25 $146.99 Automatic Execution
 13:48:23 - 12-Dec-25
Sell* 25 $146.99 Automatic Execution
 13:48:23 - 12-Dec-25
Sell* 50 $146.99 Automatic Execution
 13:48:23 - 12-Dec-25
Unknown* 50 $146.995 Automatic Execution
 13:48:23 - 12-Dec-25
Unknown* 25 $146.995 Automatic Execution
 13:48:23 - 12-Dec-25
Unknown* 25 $146.995 Automatic Execution
 13:48:23 - 12-Dec-25
Unknown* 25 $146.995 Automatic Execution
 13:48:23 - 12-Dec-25
Unknown* 25 $146.995 Automatic Execution
 13:48:23 - 12-Dec-25
Unknown* 25 $146.995 Automatic Execution
 13:48:23 - 12-Dec-25
Unknown* 25 $146.995 Automatic Execution
 13:48:23 - 12-Dec-25
Buy* 11 $146.88 Automatic Execution
 13:48:01 - 12-Dec-25
Buy* 1 $146.85 Automatic Execution
 13:47:56 - 12-Dec-25
Buy* 1 $146.85 Automatic Execution
 13:47:56 - 12-Dec-25
Buy* 1 $146.84 Automatic Execution
 13:47:23 - 12-Dec-25
Buy* 10 $146.71 Automatic Execution
 13:46:51 - 12-Dec-25
Sell* 100 $146.65 Automatic Execution
 13:46:49 - 12-Dec-25
Buy* 1 $146.69 Automatic Execution
 13:46:49 - 12-Dec-25
Sell* 1 $146.67 Automatic Execution
 13:46:49 - 12-Dec-25
Sell* 5 $146.65 Automatic Execution
 13:46:49 - 12-Dec-25
Buy* 4 $146.71 Automatic Execution
 13:46:22 - 12-Dec-25
Buy* 10 $146.71 Automatic Execution
 13:46:17 - 12-Dec-25
Buy* 10 $146.71 Automatic Execution
 13:46:17 - 12-Dec-25
Buy* 5 $146.71 Automatic Execution
 13:46:17 - 12-Dec-25
Buy* 13 $146.71 Automatic Execution
 13:46:17 - 12-Dec-25
Buy* 25 $146.70 Automatic Execution
 13:46:17 - 12-Dec-25
Buy* 60 $146.83 Automatic Execution
 13:25:07 - 12-Dec-25
Sell* 100 $146.85 Automatic Execution
 13:25:04 - 12-Dec-25
Sell* 1 $146.79 Automatic Execution
 13:24:52 - 12-Dec-25
Sell* 50 $146.89 Automatic Execution
 13:24:37 - 12-Dec-25
Sell* 56 $146.85 Automatic Execution
 13:24:37 - 12-Dec-25
Sell* 100 $146.91 Automatic Execution
 13:24:37 - 12-Dec-25
Sell* 25 $146.95 Automatic Execution
 13:24:22 - 12-Dec-25
Sell* 90 $146.975 Automatic Execution
 13:24:22 - 12-Dec-25
Sell* 60 $146.975 Automatic Execution
 13:24:22 - 12-Dec-25
Sell* 35 $146.93 Automatic Execution
 13:23:18 - 12-Dec-25
Sell* 58 $146.93 Automatic Execution
 13:23:18 - 12-Dec-25
Sell* 29 $146.93 Automatic Execution
 13:23:18 - 12-Dec-25
Sell* 75 $146.99 Automatic Execution
 13:22:50 - 12-Dec-25
Sell* 25 $146.99 Automatic Execution
 13:22:50 - 12-Dec-25
Sell* 1 $146.99 Automatic Execution
 13:22:16 - 12-Dec-25
Unknown* 50 $147.00 Automatic Execution
 13:22:15 - 12-Dec-25
Unknown* 25 $147.00 Automatic Execution
 13:22:15 - 12-Dec-25
Unknown* 25 $147.00 Automatic Execution
 13:22:15 - 12-Dec-25
Sell* 1 $146.99 Automatic Execution
 13:22:15 - 12-Dec-25
Sell* 10 $146.99 Automatic Execution
 13:22:15 - 12-Dec-25
Sell* 35 $146.99 Automatic Execution
 13:22:15 - 12-Dec-25
Sell* 65 $146.99 Automatic Execution
 13:22:15 - 12-Dec-25
Buy* 25 $147.09 Automatic Execution
 13:22:14 - 12-Dec-25
Buy* 1 $147.17 Automatic Execution
 13:21:59 - 12-Dec-25
Buy* 4 $147.15 Automatic Execution
 13:21:40 - 12-Dec-25
Buy* 4 $147.15 Automatic Execution
 13:21:34 - 12-Dec-25
Sell* 1 $147.04 Automatic Execution
 13:21:34 - 12-Dec-25
Sell* 7 $146.93 Automatic Execution
 13:21:34 - 12-Dec-25
Sell* 35 $146.93 Automatic Execution
 13:21:34 - 12-Dec-25
Sell* 2 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 7 $146.93 Automatic Execution
 13:21:34 - 12-Dec-25
Buy* 44 $146.85 Automatic Execution
 13:21:34 - 12-Dec-25
Sell* 51 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 49 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 1 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 68 $147.01 Automatic Execution
 13:21:34 - 12-Dec-25
Buy* 32 $147.01 Automatic Execution
 13:21:34 - 12-Dec-25
Sell* 1 $146.81 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 1 $146.81 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 10 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 40 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 9 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 47 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 1 $146.78 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 6 $146.78 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 50 $146.77 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 100 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 75 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 100 $146.725 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 25 $146.74 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 50 $146.73 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 50 $146.73 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 15 $146.71 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 10 $146.725 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 90 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 49 $146.79 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 1 $146.80 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 1 $146.89 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 1 $146.88 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 1 $146.86 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 6 $146.78 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 75 $146.71 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 10 $146.725 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 25 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 50 $146.725 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 25 $146.87 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 25 $146.87 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 25 $146.84 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 50 $146.74 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 50 $146.74 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 8 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 25 $146.71 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 25 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 75 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 100 $146.71 Automatic Execution
 13:21:33 - 12-Dec-25
Sell* 25 $146.71 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 25 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 75 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 25 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 25 $146.72 Automatic Execution
 13:21:33 - 12-Dec-25
Buy* 100 $146.65 Automatic Execution
 13:20:58 - 12-Dec-25
Sell* 3 $146.68 Automatic Execution
 13:20:58 - 12-Dec-25
Sell* 100 $146.685 Automatic Execution
 13:20:05 - 12-Dec-25
Sell* 100 $146.74 Automatic Execution
 13:20:01 - 12-Dec-25
Buy* 10 $146.75 Automatic Execution
 13:19:43 - 12-Dec-25
Buy* 10 $146.74 Automatic Execution
 13:19:43 - 12-Dec-25
Buy* 75 $146.74 Automatic Execution
 13:19:43 - 12-Dec-25
Buy* 25 $146.74 Automatic Execution
 13:19:43 - 12-Dec-25
Buy* 10 $146.73 Automatic Execution
 13:19:43 - 12-Dec-25
Buy* 100 $146.69 Automatic Execution
 13:19:43 - 12-Dec-25
Buy* 18 $146.74 Automatic Execution
 13:19:43 - 12-Dec-25
Sell* 4 $146.64 Automatic Execution
 13:19:21 - 12-Dec-25
Sell* 1 $146.64 Automatic Execution
 13:19:21 - 12-Dec-25
Sell* 5 $146.58 Automatic Execution
 13:16:54 - 12-Dec-25
Sell* 20 $146.59 Automatic Execution
 13:16:54 - 12-Dec-25
Sell* 25 $146.59 Automatic Execution
 13:16:54 - 12-Dec-25
Sell* 30 $146.56 Automatic Execution
 13:16:09 - 12-Dec-25
Sell* 70 $146.56 Automatic Execution
 13:16:09 - 12-Dec-25
Sell* 8 $146.61 Automatic Execution
 13:16:09 - 12-Dec-25
Sell* 8 $146.56 Automatic Execution
 13:16:09 - 12-Dec-25
Sell* 100 $146.56 Automatic Execution
 13:16:09 - 12-Dec-25
Sell* 8 $146.59 Automatic Execution
 13:16:08 - 12-Dec-25
Sell* 8 $146.58 Automatic Execution
 13:16:08 - 12-Dec-25
Sell* 50 $146.59 Automatic Execution
 13:16:08 - 12-Dec-25
Buy* 10 $146.58 Automatic Execution
 13:16:08 - 12-Dec-25
Buy* 100 $146.56 Automatic Execution
 13:16:08 - 12-Dec-25
Buy* 2 $146.56 Automatic Execution
 13:16:08 - 12-Dec-25
Buy* 11 $146.55 Automatic Execution
 13:16:08 - 12-Dec-25
Buy* 1 $146.54 Automatic Execution
 13:16:08 - 12-Dec-25
Buy* 100 $146.50 Automatic Execution
 13:16:06 - 12-Dec-25
Buy* 100 $146.48 Automatic Execution
 13:16:06 - 12-Dec-25
Buy* 1 $146.46 Automatic Execution
 13:16:06 - 12-Dec-25
Buy* 20 $146.45 Automatic Execution
 13:16:06 - 12-Dec-25
Buy* 9 $146.35 Automatic Execution
 13:16:06 - 12-Dec-25
Buy* 100 $146.36 Automatic Execution
 13:16:06 - 12-Dec-25
Buy* 4 $146.36 Automatic Execution
 13:16:06 - 12-Dec-25
Buy* 1 $146.36 Automatic Execution
 13:16:06 - 12-Dec-25
Buy* 100 $146.36 Automatic Execution
 13:16:06 - 12-Dec-25
Sell* 4 $145.98 Automatic Execution
 12:56:28 - 12-Dec-25
Buy* 10 $145.99 Automatic Execution
 12:56:28 - 12-Dec-25
Buy* 1 $145.99 Automatic Execution
 12:56:28 - 12-Dec-25
Sell* 100 $145.99 Automatic Execution
 12:56:27 - 12-Dec-25
Sell* 5 $145.99 Automatic Execution
 12:56:27 - 12-Dec-25
Sell* 10 $145.99 Automatic Execution
 12:56:27 - 12-Dec-25
Sell* 100 $145.99 Automatic Execution
 12:56:27 - 12-Dec-25
Buy* 38 $146.03 Automatic Execution
 12:55:59 - 12-Dec-25
Buy* 38 $146.03 Automatic Execution
 12:55:59 - 12-Dec-25
Sell* 100 $146.02 Automatic Execution
 12:55:59 - 12-Dec-25
Buy* 10 $146.03 Automatic Execution
 12:55:59 - 12-Dec-25
Unknown* 90 $146.02 Automatic Execution
 12:55:59 - 12-Dec-25
Unknown* 50 $145.99 Automatic Execution
 12:55:31 - 12-Dec-25
Sell* 200 $146.00 Automatic Execution
 12:55:31 - 12-Dec-25
Buy* 5 $146.02 Automatic Execution
 12:55:31 - 12-Dec-25
Buy* 10 $146.01 Automatic Execution
 12:55:31 - 12-Dec-25
Buy* 11 $146.01 Automatic Execution
 12:55:31 - 12-Dec-25
Buy* 189 $146.01 Automatic Execution
 12:55:31 - 12-Dec-25
Buy* 1 $146.01 Automatic Execution
 12:55:31 - 12-Dec-25
Buy* 5 $146.01 Automatic Execution
 12:55:31 - 12-Dec-25
Buy* 10 $145.98 Automatic Execution
 12:54:16 - 12-Dec-25
Buy* 25 $145.92 Automatic Execution
 12:53:20 - 12-Dec-25
Buy* 1 $145.79 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 100 $145.95 Automatic Execution
 12:53:07 - 12-Dec-25
Sell* 100 $145.93 Automatic Execution
 12:53:07 - 12-Dec-25
Unknown* 6 $145.97 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 11 $146.01 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 1 $146.01 Automatic Execution
 12:53:07 - 12-Dec-25
Sell* 100 $145.97 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 10 $146.00 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 100 $146.00 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 40 $146.01 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 100 $146.00 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 100 $146.00 Automatic Execution
 12:53:07 - 12-Dec-25
Buy* 6 $146.00 Automatic Execution
 12:53:07 - 12-Dec-25
Sell* 25 $145.87 Automatic Execution
 12:51:45 - 12-Dec-25
Sell* 10 $145.87 Automatic Execution
 12:51:45 - 12-Dec-25
Buy* 10 $145.87 Automatic Execution
 12:51:45 - 12-Dec-25
Buy* 10 $145.87 Automatic Execution
 12:51:45 - 12-Dec-25
Buy* 10 $145.87 Automatic Execution
 12:51:45 - 12-Dec-25
Buy* 10 $145.87 Automatic Execution
 12:51:45 - 12-Dec-25
Buy* 10 $145.84 Automatic Execution
 12:51:45 - 12-Dec-25
Buy* 25 $145.84 Automatic Execution
 12:51:45 - 12-Dec-25
Buy* 10 $145.84 Automatic Execution
 12:51:45 - 12-Dec-25
Buy* 25 $145.84 Automatic Execution
 12:51:45 - 12-Dec-25
Sell* 25 $145.77 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 50 $145.77 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 1 $145.75 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 1 $145.75 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 1 $145.76 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 1 $145.75 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 25 $145.77 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 1 $145.76 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 1 $145.76 Automatic Execution
 12:51:44 - 12-Dec-25
Sell* 25 $145.88 Automatic Execution
 12:51:42 - 12-Dec-25
Sell* 25 $145.88 Automatic Execution
 12:51:42 - 12-Dec-25
Sell* 25 $145.88 Automatic Execution
 12:51:42 - 12-Dec-25
Sell* 25 $145.88 Automatic Execution
 12:51:42 - 12-Dec-25
Sell* 25 $145.88 Automatic Execution
 12:51:42 - 12-Dec-25
Sell* 50 $145.88 Automatic Execution
 12:51:42 - 12-Dec-25
Sell* 100 $145.98 Automatic Execution
 12:51:42 - 12-Dec-25
Sell* 100 $146.04 Automatic Execution
 12:50:54 - 12-Dec-25
Sell* 80 $145.97 Automatic Execution
 12:50:39 - 12-Dec-25
Sell* 100 $146.00 Automatic Execution
 12:50:39 - 12-Dec-25
Sell* 100 $146.05 Automatic Execution
 12:50:20 - 12-Dec-25
Sell* 100 $146.08 Automatic Execution
 12:50:20 - 12-Dec-25
Sell* 57 $146.07 Automatic Execution
 12:50:11 - 12-Dec-25
Buy* 1 $146.13 Automatic Execution
 12:50:11 - 12-Dec-25
Sell* 54 $146.16 Automatic Execution
 12:50:11 - 12-Dec-25
Sell* 5 $146.18 Automatic Execution
 12:50:11 - 12-Dec-25
Sell* 100 $146.18 Automatic Execution
 12:49:54 - 12-Dec-25
Sell* 8 $146.19 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 13 $146.13 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 1 $146.13 Automatic Execution
 12:49:38 - 12-Dec-25
Buy* 50 $146.24 Automatic Execution
 12:49:38 - 12-Dec-25
Buy* 25 $146.24 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 4 $146.02 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 25 $146.24 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 22 $146.31 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 22 $146.31 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 22 $146.31 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 9 $146.31 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 11 $146.31 Automatic Execution
 12:49:38 - 12-Dec-25
Sell* 100 $146.31 Automatic Execution
 12:49:38 - 12-Dec-25
Buy* 6 $146.535 Automatic Execution
 12:49:19 - 12-Dec-25
Buy* 6 $146.535 Automatic Execution
 12:49:19 - 12-Dec-25
Buy* 6 $146.53 Automatic Execution
 12:49:19 - 12-Dec-25
Unknown* 100 $146.465 Automatic Execution
 12:48:45 - 12-Dec-25
Buy* 4 $146.53 Automatic Execution
 12:48:43 - 12-Dec-25
Buy* 4 $146.56 Automatic Execution
 12:48:07 - 12-Dec-25
Buy* 4 $146.53 Automatic Execution
 12:47:00 - 12-Dec-25
Sell* 98 $146.51 Automatic Execution
 12:47:00 - 12-Dec-25
Sell* 2 $146.51 Automatic Execution
 12:47:00 - 12-Dec-25
Sell* 7 $146.53 Automatic Execution
 12:46:57 - 12-Dec-25
Buy* 4 $146.58 Automatic Execution
 12:46:51 - 12-Dec-25
Buy* 10 $146.59 Automatic Execution
 12:46:34 - 12-Dec-25
Buy* 10 $146.59 Automatic Execution
 12:46:34 - 12-Dec-25
Sell* 10 $146.51 Automatic Execution
 12:45:31 - 12-Dec-25
Buy* 100 $146.56 Automatic Execution
 12:45:29 - 12-Dec-25
Sell* 100 $146.48 Automatic Execution
 12:45:29 - 12-Dec-25
Buy* 100 $146.56 Automatic Execution
 12:45:29 - 12-Dec-25
Unknown* 20 $146.51 Automatic Execution
 12:45:29 - 12-Dec-25
Sell* 80 $146.49 Automatic Execution
 12:45:29 - 12-Dec-25
Sell* 20 $146.49 Automatic Execution
 12:45:29 - 12-Dec-25
Sell* 80 $146.49 Automatic Execution
 12:45:29 - 12-Dec-25
Sell* 4 $146.50 Automatic Execution
 12:45:29 - 12-Dec-25
Sell* 3 $146.50 Automatic Execution
 12:45:29 - 12-Dec-25
Buy* 21 $147.00 Automatic Execution
 12:24:27 - 12-Dec-25
Buy* 20 $147.09 Automatic Execution
 12:24:02 - 12-Dec-25
Buy* 50 $147.09 Automatic Execution
 12:24:02 - 12-Dec-25
Sell* 5 $147.12 Automatic Execution
 12:24:01 - 12-Dec-25
Buy* 10 $147.22 Automatic Execution
 12:22:27 - 12-Dec-25
Sell* 1 $147.17 Automatic Execution
 12:21:35 - 12-Dec-25
Sell* 4 $147.18 Automatic Execution
 12:21:35 - 12-Dec-25
Sell* 2 $147.20 Automatic Execution
 12:21:35 - 12-Dec-25
Sell* 15 $147.30 Automatic Execution
 12:20:52 - 12-Dec-25
Sell* 25 $147.30 Automatic Execution
 12:20:52 - 12-Dec-25
Sell* 40 $147.27 Automatic Execution
 12:20:50 - 12-Dec-25
Sell* 6 $147.27 Automatic Execution
 12:20:50 - 12-Dec-25
Buy* 5 $147.22 Automatic Execution
 12:20:24 - 12-Dec-25
Buy* 5 $147.22 Automatic Execution
 12:20:03 - 12-Dec-25
Sell* 1 $147.19 Automatic Execution
 12:19:05 - 12-Dec-25
Sell* 50 $147.16 Automatic Execution
 12:17:39 - 12-Dec-25
Sell* 50 $147.16 Automatic Execution
 12:17:39 - 12-Dec-25
Buy* 1 $147.15 Automatic Execution
 12:17:24 - 12-Dec-25
Buy* 1 $147.09 Automatic Execution
 12:17:24 - 12-Dec-25
Sell* 5 $147.02 Automatic Execution
 12:16:31 - 12-Dec-25
Sell* 5 $147.02 Automatic Execution
 12:16:31 - 12-Dec-25
Sell* 1 $147.05 Automatic Execution
 12:16:25 - 12-Dec-25
Sell* 1 $147.05 Automatic Execution
 12:16:20 - 12-Dec-25
Sell* 100 $147.05 Automatic Execution
 12:16:17 - 12-Dec-25
Sell* 100 $147.05 Automatic Execution
 12:16:17 - 12-Dec-25
Buy* 20 $147.07 Automatic Execution
 12:16:15 - 12-Dec-25
Buy* 6 $147.05 Automatic Execution
 12:16:12 - 12-Dec-25
Buy* 3 $147.04 Automatic Execution
 12:16:10 - 12-Dec-25
Buy* 3 $147.03 Automatic Execution
 12:16:10 - 12-Dec-25
Buy* 25 $147.02 Automatic Execution
 12:16:10 - 12-Dec-25
Buy* 10 $147.00 Automatic Execution
 12:16:10 - 12-Dec-25
Buy* 1 $146.98 Automatic Execution
 12:16:10 - 12-Dec-25
Sell* 34 $146.14 Automatic Execution
 11:50:15 - 12-Dec-25
Sell* 50 $146.14 Automatic Execution
 11:50:15 - 12-Dec-25
Sell* 8 $146.14 Automatic Execution
 11:50:15 - 12-Dec-25
Sell* 8 $146.14 Automatic Execution
 11:50:15 - 12-Dec-25
Sell* 3 $146.07 Automatic Execution
 11:50:06 - 12-Dec-25
Sell* 24 $146.14 Automatic Execution
 11:49:19 - 12-Dec-25
Sell* 13 $146.32 Automatic Execution
 11:47:45 - 12-Dec-25
Buy* 3 $146.31 Automatic Execution
 11:47:30 - 12-Dec-25
Buy* 40 $146.26 Automatic Execution
 11:46:41 - 12-Dec-25
Buy* 1 $146.26 Automatic Execution
 11:46:41 - 12-Dec-25
Buy* 10 $146.26 Automatic Execution
 11:46:41 - 12-Dec-25
Buy* 11 $146.25 Automatic Execution
 11:46:41 - 12-Dec-25
Sell* 4 $146.15 Automatic Execution
 11:46:32 - 12-Dec-25
Sell* 20 $146.11 Automatic Execution
 11:46:32 - 12-Dec-25
Sell* 14 $146.15 Automatic Execution
 11:46:18 - 12-Dec-25
Sell* 12 $146.15 Automatic Execution
 11:46:15 - 12-Dec-25
Sell* 40 $146.13 Automatic Execution
 11:46:01 - 12-Dec-25
Buy* 1 $146.21 Automatic Execution
 11:45:51 - 12-Dec-25
Buy* 10 $146.29 Automatic Execution
 11:20:02 - 12-Dec-25
Buy* 1 $146.29 Automatic Execution
 11:20:02 - 12-Dec-25
Buy* 20 $146.27 Automatic Execution
 11:20:02 - 12-Dec-25
Buy* 4 $146.29 Automatic Execution
 11:20:02 - 12-Dec-25
Buy* 1 $146.29 Automatic Execution
 11:20:02 - 12-Dec-25
Buy* 1 $146.28 Automatic Execution
 11:20:02 - 12-Dec-25
Buy* 3 $146.26 Automatic Execution
 11:20:02 - 12-Dec-25
Buy* 1 $146.17 Automatic Execution
 11:18:59 - 12-Dec-25
Buy* 3 $146.20 Automatic Execution
 11:17:06 - 12-Dec-25
Sell* 5 $146.14 Automatic Execution
 11:17:06 - 12-Dec-25
Sell* 20 $146.15 Automatic Execution
 11:17:06 - 12-Dec-25
Sell* 50 $146.17 Automatic Execution
 11:17:06 - 12-Dec-25
Buy* 2 $146.22 Automatic Execution
 11:17:03 - 12-Dec-25
Buy* 5 $146.195 Automatic Execution
 11:17:03 - 12-Dec-25
Buy* 5 $146.19 Automatic Execution
 11:17:03 - 12-Dec-25
Buy* 10 $146.16 Automatic Execution
 11:17:03 - 12-Dec-25
Sell* 10 $145.99 Automatic Execution
 11:15:31 - 12-Dec-25
Sell* 1 $145.72 Automatic Execution
 10:51:48 - 12-Dec-25
Sell* 1 $145.80 Automatic Execution
 10:50:40 - 12-Dec-25
Sell* 1 $145.80 Automatic Execution
 10:50:40 - 12-Dec-25
Sell* 1 $145.81 Automatic Execution
 10:50:40 - 12-Dec-25
Sell* 16 $145.85 Automatic Execution
 10:50:39 - 12-Dec-25
Sell* 1 $145.91 Automatic Execution
 10:50:30 - 12-Dec-25
Sell* 1 $145.99 Automatic Execution
 10:50:21 - 12-Dec-25
Sell* 1 $146.07 Automatic Execution
 10:49:43 - 12-Dec-25
Sell* 21 $146.16 Automatic Execution
 10:49:22 - 12-Dec-25
Sell* 14 $146.16 Automatic Execution
 10:49:22 - 12-Dec-25
Sell* 35 $146.21 Automatic Execution
 10:48:51 - 12-Dec-25
Buy* 100 $146.29 Automatic Execution
 10:48:44 - 12-Dec-25
Buy* 28 $146.31 Automatic Execution
 10:48:44 - 12-Dec-25
Buy* 100 $146.29 Automatic Execution
 10:48:44 - 12-Dec-25
Buy* 3 $146.10 Automatic Execution
 10:47:48 - 12-Dec-25
Buy* 100 $146.20 Automatic Execution
 10:47:41 - 12-Dec-25
Buy* 1 $146.19 Automatic Execution
 10:47:41 - 12-Dec-25
Buy* 4 $146.17 Automatic Execution
 10:47:41 - 12-Dec-25
Buy* 4 $146.16 Automatic Execution
 10:47:41 - 12-Dec-25
Buy* 4 $146.16 Automatic Execution
 10:47:41 - 12-Dec-25
Buy* 4 $146.16 Automatic Execution
 10:47:41 - 12-Dec-25
Buy* 99 $146.16 Automatic Execution
 10:47:41 - 12-Dec-25
Buy* 1 $146.16 Automatic Execution
 10:47:41 - 12-Dec-25
Buy* 4 $146.11 Automatic Execution
 10:46:03 - 12-Dec-25
Buy* 3 $146.10 Automatic Execution
 10:46:03 - 12-Dec-25
Buy* 88 $146.09 Automatic Execution
 10:46:03 - 12-Dec-25
Buy* 3 $146.09 Automatic Execution
 10:46:03 - 12-Dec-25
Buy* 3 $146.09 Automatic Execution
 10:46:03 - 12-Dec-25
Buy* 3 $146.09 Automatic Execution
 10:46:03 - 12-Dec-25
Buy* 3 $146.09 Automatic Execution
 10:46:03 - 12-Dec-25
Sell* 25 $146.06 Automatic Execution
 10:22:06 - 12-Dec-25
Sell* 25 $146.06 Automatic Execution
 10:22:06 - 12-Dec-25
Sell* 25 $146.03 Automatic Execution
 10:22:06 - 12-Dec-25
Sell* 25 $146.03 Automatic Execution
 10:22:06 - 12-Dec-25
Sell* 1 $146.00 Automatic Execution
 10:22:03 - 12-Dec-25
Sell* 45 $146.06 Automatic Execution
 10:20:44 - 12-Dec-25
Sell* 25 $146.06 Automatic Execution
 10:20:44 - 12-Dec-25
Buy* 1 $146.135 Automatic Execution
 10:20:31 - 12-Dec-25
Sell* 23 $145.94 Automatic Execution
 10:18:16 - 12-Dec-25
Buy* 5 $146.05 Automatic Execution
 10:18:08 - 12-Dec-25
Buy* 83 $146.04 Automatic Execution
 10:18:08 - 12-Dec-25
Buy* 1 $146.04 Automatic Execution
 10:18:08 - 12-Dec-25
Buy* 99 $146.03 Automatic Execution
 10:18:08 - 12-Dec-25
Buy* 3 $146.04 Automatic Execution
 10:18:08 - 12-Dec-25
Buy* 3 $146.04 Automatic Execution
 10:18:08 - 12-Dec-25
Buy* 1 $146.03 Automatic Execution
 10:18:08 - 12-Dec-25
Buy* 6 $146.01 Automatic Execution
 10:18:08 - 12-Dec-25
Buy* 1 $146.02 Automatic Execution
 10:18:08 - 12-Dec-25
Sell* 1 $145.62 Automatic Execution
 10:16:35 - 12-Dec-25
Sell* 1 $145.62 Automatic Execution
 10:16:35 - 12-Dec-25
Sell* 1 $145.63 Automatic Execution
 10:16:35 - 12-Dec-25
Sell* 50 $145.61 Automatic Execution
 10:16:13 - 12-Dec-25
Sell* 6 $145.57 Automatic Execution
 10:16:11 - 12-Dec-25
Sell* 6 $145.56 Automatic Execution
 10:16:11 - 12-Dec-25
Sell* 6 $145.44 Automatic Execution
 10:16:11 - 12-Dec-25
Sell* 5 $145.67 Automatic Execution
 10:16:11 - 12-Dec-25
Buy* 25 $146.36 Automatic Execution
 09:50:07 - 12-Dec-25
Sell* 25 $145.71 Automatic Execution
 10:15:45 - 12-Dec-25
FTSE 100 Latest
Value9,649.03
Change-54.13