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!

Altria Group (MO.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $72.44 Automatic Execution
 10:45:49 - 15-May-26
Sell* 1 $72.44 Automatic Execution
 10:45:49 - 15-May-26
Sell* 100 $72.45 Automatic Execution
 10:45:47 - 15-May-26
Sell* 10 $72.45 Automatic Execution
 10:45:47 - 15-May-26
Sell* 2 $72.47 Automatic Execution
 10:45:45 - 15-May-26
Buy* 25 $72.40 Automatic Execution
 10:22:09 - 15-May-26
Buy* 2 $72.40 Automatic Execution
 10:22:09 - 15-May-26
Buy* 1 $72.40 Automatic Execution
 10:22:04 - 15-May-26
Sell* 100 $72.39 Automatic Execution
 10:21:55 - 15-May-26
Buy* 100 $72.39 Automatic Execution
 10:21:55 - 15-May-26
Buy* 27 $72.39 Automatic Execution
 10:21:51 - 15-May-26
Buy* 19 $72.39 Automatic Execution
 10:21:45 - 15-May-26
Buy* 1 $72.40 Automatic Execution
 10:21:33 - 15-May-26
Unknown* 11 $72.39 Automatic Execution
 10:21:33 - 15-May-26
Buy* 19 $72.39 Automatic Execution
 10:21:33 - 15-May-26
Buy* 100 $72.39 Automatic Execution
 10:21:33 - 15-May-26
Buy* 20 $72.38 Automatic Execution
 10:21:31 - 15-May-26
Buy* 51 $72.38 Automatic Execution
 10:21:31 - 15-May-26
Buy* 51 $72.38 Automatic Execution
 10:21:31 - 15-May-26
Buy* 49 $72.38 Automatic Execution
 10:21:31 - 15-May-26
Buy* 29 $72.38 Automatic Execution
 10:21:31 - 15-May-26
Buy* 51 $72.38 Automatic Execution
 10:21:31 - 15-May-26
Buy* 1 $72.41 Automatic Execution
 10:20:40 - 15-May-26
Sell* 11 $72.39 Automatic Execution
 10:20:28 - 15-May-26
Buy* 100 $72.39 Automatic Execution
 10:20:28 - 15-May-26
Buy* 100 $72.38 Automatic Execution
 10:20:26 - 15-May-26
Sell* 300 $72.37 Automatic Execution
 10:20:19 - 15-May-26
Sell* 100 $72.37 Automatic Execution
 10:20:19 - 15-May-26
Sell* 96 $72.38 Automatic Execution
 10:20:08 - 15-May-26
Sell* 4 $72.38 Automatic Execution
 10:20:08 - 15-May-26
Sell* 97 $72.38 Automatic Execution
 10:20:08 - 15-May-26
Sell* 100 $72.385 Automatic Execution
 10:20:08 - 15-May-26
Sell* 3 $72.38 Automatic Execution
 10:20:08 - 15-May-26
Sell* 1 $72.38 Automatic Execution
 10:20:08 - 15-May-26
Unknown* 150 $72.395 Automatic Execution
 10:20:08 - 15-May-26
Sell* 250 $72.40 Automatic Execution
 10:20:07 - 15-May-26
Sell* 150 $72.40 Automatic Execution
 10:20:07 - 15-May-26
Unknown* 150 $72.425 Automatic Execution
 10:20:01 - 15-May-26
Unknown* 150 $72.425 Automatic Execution
 10:20:01 - 15-May-26
Sell* 3 $72.42 Automatic Execution
 10:20:00 - 15-May-26
Sell* 1 $72.42 Automatic Execution
 10:20:00 - 15-May-26
Sell* 60 $72.42 Automatic Execution
 10:19:38 - 15-May-26
Buy* 1 $72.43 Automatic Execution
 10:19:31 - 15-May-26
Unknown* 10 $72.43 Automatic Execution
 10:19:30 - 15-May-26
Unknown* 90 $72.43 Automatic Execution
 10:19:30 - 15-May-26
Sell* 100 $72.43 Automatic Execution
 10:19:30 - 15-May-26
Sell* 100 $72.43 Automatic Execution
 10:19:30 - 15-May-26
Buy* 150 $72.455 Automatic Execution
 10:19:23 - 15-May-26
Buy* 1 $72.46 Automatic Execution
 10:19:20 - 15-May-26
Buy* 1 $72.44 Automatic Execution
 10:19:19 - 15-May-26
Buy* 12 $72.43 Automatic Execution
 10:19:16 - 15-May-26
Sell* 100 $72.425 Automatic Execution
 10:19:11 - 15-May-26
Sell* 1 $72.42 Automatic Execution
 10:19:08 - 15-May-26
Buy* 100 $72.43 Automatic Execution
 10:18:48 - 15-May-26
Buy* 100 $72.44 Automatic Execution
 10:18:41 - 15-May-26
Buy* 100 $72.44 Automatic Execution
 10:18:41 - 15-May-26
Buy* 53 $72.43 Automatic Execution
 10:18:26 - 15-May-26
Sell* 100 $72.43 Automatic Execution
 10:18:26 - 15-May-26
Sell* 28 $72.45 Automatic Execution
 10:18:22 - 15-May-26
Sell* 72 $72.45 Automatic Execution
 10:18:22 - 15-May-26
Sell* 28 $72.45 Automatic Execution
 10:18:22 - 15-May-26
Sell* 72 $72.45 Automatic Execution
 10:18:22 - 15-May-26
Sell* 20 $72.46 Automatic Execution
 10:18:21 - 15-May-26
Buy* 3 $72.44 Automatic Execution
 10:18:15 - 15-May-26
Buy* 15 $72.44 Automatic Execution
 10:18:15 - 15-May-26
Buy* 2 $72.44 Automatic Execution
 10:18:15 - 15-May-26
Buy* 100 $72.42 Automatic Execution
 10:18:10 - 15-May-26
Buy* 21 $72.41 Automatic Execution
 10:18:09 - 15-May-26
Unknown* 200 $72.445 Automatic Execution
 10:17:49 - 15-May-26
Buy* 14 $72.44 Automatic Execution
 10:17:36 - 15-May-26
Buy* 104 $72.44 Automatic Execution
 10:17:36 - 15-May-26
Buy* 100 $72.425 Automatic Execution
 10:17:12 - 15-May-26
Buy* 2 $72.42 Automatic Execution
 10:17:10 - 15-May-26
Buy* 20 $72.42 Automatic Execution
 10:17:10 - 15-May-26
Sell* 1 $72.40 Automatic Execution
 10:17:10 - 15-May-26
Buy* 10 $72.40 Automatic Execution
 10:17:10 - 15-May-26
Buy* 100 $72.40 Automatic Execution
 10:17:10 - 15-May-26
Unknown* 300 $72.40 Automatic Execution
 10:17:02 - 15-May-26
Sell* 100 $72.40 Automatic Execution
 10:17:02 - 15-May-26
Unknown* 26 $72.43 Automatic Execution
 10:16:53 - 15-May-26
Buy* 12 $72.43 Automatic Execution
 10:16:53 - 15-May-26
Buy* 19 $72.41 Automatic Execution
 10:16:36 - 15-May-26
Sell* 22 $72.41 Automatic Execution
 10:16:36 - 15-May-26
Sell* 10 $72.41 Automatic Execution
 10:16:36 - 15-May-26
Sell* 100 $72.41 Automatic Execution
 10:16:36 - 15-May-26
Sell* 100 $72.42 Automatic Execution
 10:16:33 - 15-May-26
Sell* 60 $72.42 Automatic Execution
 10:16:33 - 15-May-26
Sell* 60 $72.42 Automatic Execution
 10:16:33 - 15-May-26
Buy* 25 $72.43 Automatic Execution
 10:16:32 - 15-May-26
Unknown* 1 $72.425 Automatic Execution
 10:16:14 - 15-May-26
Unknown* 1 $72.425 Automatic Execution
 10:16:14 - 15-May-26
Sell* 1 $72.405 Automatic Execution
 10:16:13 - 15-May-26
Sell* 1 $72.405 Automatic Execution
 10:16:13 - 15-May-26
Buy* 11 $72.41 Automatic Execution
 10:16:01 - 15-May-26
Buy* 1 $72.41 Automatic Execution
 10:16:01 - 15-May-26
Buy* 125 $72.40 Automatic Execution
 10:16:01 - 15-May-26
Sell* 125 $72.39 Automatic Execution
 10:15:56 - 15-May-26
Buy* 125 $72.39 Automatic Execution
 10:15:56 - 15-May-26
Buy* 11 $72.39 Automatic Execution
 10:15:56 - 15-May-26
Buy* 100 $72.39 Automatic Execution
 10:15:56 - 15-May-26
Buy* 100 $72.39 Automatic Execution
 10:15:56 - 15-May-26
Buy* 125 $72.38 Automatic Execution
 10:15:55 - 15-May-26
Buy* 20 $72.40 Automatic Execution
 10:15:50 - 15-May-26
Buy* 35 $72.40 Automatic Execution
 10:15:50 - 15-May-26
Buy* 20 $72.40 Automatic Execution
 10:15:50 - 15-May-26
Unknown* 100 $72.395 Automatic Execution
 10:15:46 - 15-May-26
Unknown* 100 $72.395 Automatic Execution
 10:15:46 - 15-May-26
Buy* 100 $72.40 Automatic Execution
 10:15:37 - 15-May-26
Buy* 100 $72.40 Automatic Execution
 10:15:37 - 15-May-26
Buy* 73 $72.40 Automatic Execution
 10:15:37 - 15-May-26
Sell* 100 $72.40 Automatic Execution
 10:15:37 - 15-May-26
Sell* 70 $72.41 Automatic Execution
 10:15:37 - 15-May-26
Buy* 20 $72.62 Automatic Execution
 09:51:48 - 15-May-26
Buy* 100 $72.58 Automatic Execution
 09:51:46 - 15-May-26
Buy* 100 $72.59 Automatic Execution
 09:51:46 - 15-May-26
Buy* 100 $72.58 Automatic Execution
 09:51:46 - 15-May-26
Unknown* 60 $72.56 Automatic Execution
 09:51:43 - 15-May-26
Unknown* 60 $72.56 Automatic Execution
 09:51:43 - 15-May-26
Sell* 100 $72.57 Automatic Execution
 09:51:41 - 15-May-26
Sell* 100 $72.57 Automatic Execution
 09:51:41 - 15-May-26
Sell* 40 $72.58 Automatic Execution
 09:51:41 - 15-May-26
Sell* 20 $72.58 Automatic Execution
 09:51:41 - 15-May-26
Sell* 20 $72.58 Automatic Execution
 09:51:41 - 15-May-26
Sell* 1 $72.60 Automatic Execution
 09:51:39 - 15-May-26
Sell* 10 $72.60 Automatic Execution
 09:51:39 - 15-May-26
Sell* 60 $72.61 Automatic Execution
 09:51:32 - 15-May-26
Sell* 60 $72.61 Automatic Execution
 09:51:32 - 15-May-26
Buy* 25 $72.64 Automatic Execution
 09:51:12 - 15-May-26
Buy* 100 $72.63 Automatic Execution
 09:51:02 - 15-May-26
Buy* 29 $72.62 Automatic Execution
 09:51:02 - 15-May-26
Buy* 28 $72.62 Automatic Execution
 09:51:02 - 15-May-26
Buy* 20 $72.62 Automatic Execution
 09:51:02 - 15-May-26
Buy* 1 $72.61 Automatic Execution
 09:50:19 - 15-May-26
Sell* 25 $72.61 Automatic Execution
 09:50:07 - 15-May-26
Sell* 100 $72.61 Automatic Execution
 09:50:07 - 15-May-26
Sell* 25 $72.61 Automatic Execution
 09:50:07 - 15-May-26
Buy* 1 $72.62 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.61 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.59 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.59 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.59 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.56 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.56 Automatic Execution
 09:50:07 - 15-May-26
Buy* 25 $72.56 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.56 Automatic Execution
 09:50:07 - 15-May-26
Buy* 25 $72.56 Automatic Execution
 09:50:07 - 15-May-26
Buy* 25 $72.52 Automatic Execution
 09:50:07 - 15-May-26
Buy* 25 $72.53 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.53 Automatic Execution
 09:50:07 - 15-May-26
Buy* 25 $72.52 Automatic Execution
 09:50:07 - 15-May-26
Buy* 25 $72.49 Automatic Execution
 09:50:07 - 15-May-26
Buy* 50 $72.49 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.48 Automatic Execution
 09:50:07 - 15-May-26
Buy* 100 $72.48 Automatic Execution
 09:50:07 - 15-May-26
Sell* 82 $72.48 Automatic Execution
 09:50:00 - 15-May-26
Sell* 18 $72.48 Automatic Execution
 09:50:00 - 15-May-26
Buy* 100 $72.51 Automatic Execution
 09:49:43 - 15-May-26
Buy* 100 $72.51 Automatic Execution
 09:49:43 - 15-May-26
Sell* 64 $72.51 Automatic Execution
 09:49:43 - 15-May-26
Buy* 7 $72.55 Automatic Execution
 09:49:38 - 15-May-26
Buy* 1 $72.55 Automatic Execution
 09:49:38 - 15-May-26
Buy* 72 $72.54 Automatic Execution
 09:49:38 - 15-May-26
Sell* 1 $72.58 Automatic Execution
 09:49:09 - 15-May-26
Sell* 13 $72.59 Automatic Execution
 09:49:03 - 15-May-26
Buy* 100 $72.61 Automatic Execution
 09:48:11 - 15-May-26
Buy* 10 $72.59 Automatic Execution
 09:48:08 - 15-May-26
Buy* 100 $72.59 Automatic Execution
 09:48:08 - 15-May-26
Buy* 32 $72.575 Automatic Execution
 09:48:07 - 15-May-26
Sell* 345 $72.60 Automatic Execution
 09:47:56 - 15-May-26
Sell* 1 $72.61 Automatic Execution
 09:47:56 - 15-May-26
Sell* 16 $72.65 Automatic Execution
 09:47:42 - 15-May-26
Buy* 1 $72.65 Automatic Execution
 09:47:34 - 15-May-26
Sell* 25 $72.58 Automatic Execution
 09:47:26 - 15-May-26
Sell* 100 $72.59 Automatic Execution
 09:47:26 - 15-May-26
Sell* 15 $72.59 Automatic Execution
 09:47:26 - 15-May-26
Sell* 100 $72.59 Automatic Execution
 09:47:26 - 15-May-26
Buy* 100 $72.635 Automatic Execution
 09:47:16 - 15-May-26
Buy* 2 $72.63 Automatic Execution
 09:47:16 - 15-May-26
Buy* 100 $72.57 Automatic Execution
 09:46:44 - 15-May-26
Buy* 100 $72.57 Automatic Execution
 09:46:44 - 15-May-26
Buy* 9 $72.56 Automatic Execution
 09:46:41 - 15-May-26
Buy* 12 $72.55 Automatic Execution
 09:46:18 - 15-May-26
Buy* 12 $72.55 Automatic Execution
 09:46:18 - 15-May-26
Buy* 100 $72.54 Automatic Execution
 09:46:09 - 15-May-26
Sell* 1 $72.52 Automatic Execution
 09:46:05 - 15-May-26
Unknown* 100 $72.57 Automatic Execution
 09:45:56 - 15-May-26
Buy* 100 $72.56 Automatic Execution
 09:45:56 - 15-May-26
Buy* 5 $72.55 Automatic Execution
 09:45:54 - 15-May-26
Buy* 5 $72.58 Automatic Execution
 09:45:52 - 15-May-26
Buy* 14 $72.58 Automatic Execution
 09:45:52 - 15-May-26
Buy* 22 $72.58 Automatic Execution
 09:45:52 - 15-May-26
Buy* 24 $72.58 Automatic Execution
 09:45:52 - 15-May-26
Sell* 100 $72.49 Automatic Execution
 09:45:44 - 15-May-26
Buy* 3 $72.50 Automatic Execution
 09:45:44 - 15-May-26
Sell* 100 $72.47 Automatic Execution
 09:45:40 - 15-May-26
Sell* 57 $72.46 Automatic Execution
 09:45:36 - 15-May-26
Sell* 100 $72.47 Automatic Execution
 09:45:36 - 15-May-26
Buy* 12 $72.46 Automatic Execution
 09:45:35 - 15-May-26
Sell* 1 $72.45 Automatic Execution
 09:45:26 - 15-May-26
Sell* 25 $72.45 Automatic Execution
 09:45:26 - 15-May-26
Sell* 25 $72.45 Automatic Execution
 09:45:26 - 15-May-26
Buy* 1 $72.48 Automatic Execution
 09:45:26 - 15-May-26
Buy* 23 $72.66 Automatic Execution
 09:32:57 - 15-May-26
Buy* 19 $72.66 Automatic Execution
 09:32:45 - 15-May-26
Buy* 6 $72.65 Automatic Execution
 09:32:43 - 15-May-26
Buy* 40 $72.65 Automatic Execution
 09:32:43 - 15-May-26
Buy* 1 $72.65 Automatic Execution
 09:32:38 - 15-May-26
Buy* 1 $72.66 Automatic Execution
 09:32:36 - 15-May-26
Buy* 3 $72.71 Automatic Execution
 09:32:19 - 15-May-26
Buy* 150 $72.61 Automatic Execution
 09:32:03 - 15-May-26
Sell* 150 $72.61 Automatic Execution
 09:32:03 - 15-May-26
Sell* 10 $72.77 Automatic Execution
 09:30:53 - 15-May-26
Sell* 2 $72.64 Automatic Execution
 09:30:53 - 15-May-26
Sell* 25 $72.68 Automatic Execution
 09:30:53 - 15-May-26
Sell* 4 $72.68 Automatic Execution
 09:30:53 - 15-May-26
Sell* 46 $72.68 Automatic Execution
 09:30:53 - 15-May-26
Sell* 25 $72.69 Automatic Execution
 09:30:53 - 15-May-26
Sell* 75 $72.69 Automatic Execution
 09:30:53 - 15-May-26
Sell* 100 $72.68 Automatic Execution
 09:30:53 - 15-May-26
Sell* 100 $72.69 Automatic Execution
 09:30:53 - 15-May-26
Unknown* 100 $72.82 Automatic Execution
 09:30:45 - 15-May-26
Buy* 105 $72.86 Automatic Execution
 09:30:45 - 15-May-26
Sell* 25 $72.66 Automatic Execution
 09:30:25 - 15-May-26
Sell* 25 $72.66 Automatic Execution
 09:30:25 - 15-May-26
Buy* 100 $72.71 Automatic Execution
 09:30:12 - 15-May-26
Unknown* 63 $72.70 Automatic Execution
 09:30:12 - 15-May-26
Buy* 100 $72.71 Automatic Execution
 09:30:12 - 15-May-26
Sell* 100 $72.71 Automatic Execution
 09:30:12 - 15-May-26
Sell* 100 $72.75 Automatic Execution
 09:30:12 - 15-May-26
Sell* 100 $72.75 Automatic Execution
 09:30:12 - 15-May-26
Sell* 254 $72.75 Automatic Execution
 09:30:12 - 15-May-26
Sell* 100 $72.75 Automatic Execution
 09:30:12 - 15-May-26
Sell* 9 $72.80 Automatic Execution
 09:30:12 - 15-May-26
Sell* 16 $72.80 Automatic Execution
 09:30:12 - 15-May-26
Sell* 50 $72.80 Automatic Execution
 09:30:12 - 15-May-26
Sell* 6 $72.82 Automatic Execution
 09:30:12 - 15-May-26
Sell* 30 $72.91 Automatic Execution
 09:30:10 - 15-May-26
Sell* 38 $72.91 Automatic Execution
 09:30:10 - 15-May-26
Sell* 1 $73.04 Automatic Execution
 09:30:04 - 15-May-26
Buy* 1 $73.11 Automatic Execution
 09:30:03 - 15-May-26
Buy* 15 $73.09 Automatic Execution
 09:30:01 - 15-May-26
Buy* 1 $73.09 Automatic Execution
 09:30:00 - 15-May-26
Buy* 1 $73.24 Automatic Execution
 09:30:00 - 15-May-26
Buy* 1 $73.20 Automatic Execution
 09:30:00 - 15-May-26
Sell* 37 $72.995 Automatic Execution
 09:30:00 - 15-May-26
Buy* 5 $73.20 Ordinary
 09:29:54 - 15-May-26
Buy* 61 $73.18 Ordinary
 09:27:41 - 15-May-26
Buy* 61 $73.18 Ordinary
 09:27:41 - 15-May-26
Buy* 20 $73.03 Ordinary
 09:27:03 - 15-May-26
Buy* 1,009 $73.14 Ordinary
 09:26:45 - 15-May-26
Buy* 1 $73.08 Ordinary
 09:25:00 - 15-May-26
Buy* 4 $73.00 Ordinary
 09:23:52 - 15-May-26
Sell* 12 $72.94 Ordinary
 09:23:48 - 15-May-26
Sell* 12 $72.94 Ordinary
 09:23:48 - 15-May-26
Buy* 139 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 30 $73.03 Ordinary
 09:23:47 - 15-May-26
Buy* 5 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 15 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 15 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 15 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 3 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 1 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 186 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 2 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 2 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 30 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 15 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 1 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 4 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 10 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 50 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 1 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 2 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 5 $73.00 Ordinary
 09:23:47 - 15-May-26
Buy* 1 $72.99 Ordinary
 09:23:47 - 15-May-26
Buy* 4 $72.99 Ordinary
 09:23:47 - 15-May-26
Buy* 1 $72.99 Ordinary
 09:23:47 - 15-May-26
Buy* 9 $72.99 Ordinary
 09:23:47 - 15-May-26
Buy* 1 $72.99 Ordinary
 09:23:47 - 15-May-26
Buy* 5 $72.99 Ordinary
 09:23:45 - 15-May-26
Buy* 14 $72.99 Ordinary
 09:23:45 - 15-May-26
Sell* 2 $72.82 Ordinary
 09:23:16 - 15-May-26
Sell* 2 $72.82 Ordinary
 09:23:16 - 15-May-26
Sell* 2 $72.84 Ordinary
 09:23:16 - 15-May-26
Buy* 2 $72.94 Ordinary
 09:18:41 - 15-May-26
Sell* 8 $72.83 Ordinary
 09:18:27 - 15-May-26
Sell* 9 $72.86 Ordinary
 09:18:27 - 15-May-26
Sell* 15 $72.86 Ordinary
 09:18:27 - 15-May-26
Sell* 10 $72.86 Ordinary
 09:18:27 - 15-May-26
Buy* 10 $72.90 Ordinary
 09:18:27 - 15-May-26
Buy* 38 $72.89 Ordinary
 09:18:27 - 15-May-26
Buy* 10 $72.89 Ordinary
 09:18:27 - 15-May-26
Buy* 10 $72.89 Ordinary
 09:18:27 - 15-May-26
Buy* 1 $72.86 Ordinary
 09:17:57 - 15-May-26
Sell* 6 $72.81 Ordinary
 09:16:26 - 15-May-26
Sell* 6 $72.81 Ordinary
 09:16:26 - 15-May-26
Sell* 6 $72.81 Ordinary
 09:16:26 - 15-May-26
Buy* 5 $72.89 Ordinary
 09:16:26 - 15-May-26
Buy* 10 $72.89 Ordinary
 09:16:26 - 15-May-26
Buy* 2 $72.89 Ordinary
 09:16:26 - 15-May-26
Sell* 15 $72.80 Ordinary
 08:59:03 - 15-May-26
Buy* 1 $72.84 Ordinary
 08:58:13 - 15-May-26
Sell* 81 $72.80 Ordinary
 08:55:32 - 15-May-26
Buy* 12 $72.68 Ordinary
 08:49:38 - 15-May-26
Buy* 1 $72.80 Ordinary
 08:49:06 - 15-May-26
Buy* 500 $72.75 Ordinary
 08:49:03 - 15-May-26
Buy* 1 $72.71 Ordinary
 08:49:03 - 15-May-26
Buy* 3 $72.68 Ordinary
 08:46:37 - 15-May-26
Buy* 5 $72.68 Ordinary
 08:46:30 - 15-May-26
Buy* 139 $72.70 Ordinary
 08:37:43 - 15-May-26
Buy* 139 $72.70 Ordinary
 08:37:43 - 15-May-26
Buy* 19 $72.71 Ordinary
 08:37:43 - 15-May-26
Buy* 120 $72.71 Ordinary
 08:37:43 - 15-May-26
Buy* 17 $72.66 Ordinary
 08:36:09 - 15-May-26
Buy* 5 $72.61 Ordinary
 08:33:31 - 15-May-26
Buy* 5 $72.65 Ordinary
 08:33:11 - 15-May-26
Buy* 10 $72.63 Ordinary
 08:30:53 - 15-May-26
Buy* 10 $72.63 Ordinary
 08:30:53 - 15-May-26
Buy* 149 $72.63 Ordinary
 08:30:53 - 15-May-26
Buy* 5 $72.63 Ordinary
 08:30:53 - 15-May-26
Buy* 10 $72.62 Ordinary
 08:30:53 - 15-May-26
Buy* 10 $72.61 Ordinary
 08:30:53 - 15-May-26
Sell* 15 $72.56 Ordinary
 08:30:35 - 15-May-26
Sell* 15 $72.55 Ordinary
 08:30:35 - 15-May-26
Buy* 13 $72.55 Ordinary
 08:30:35 - 15-May-26
Buy* 15 $72.55 Ordinary
 08:30:35 - 15-May-26
Buy* 15 $72.51 Ordinary
 08:30:08 - 15-May-26
Buy* 1 $72.49 Ordinary
 08:28:46 - 15-May-26
Sell* 1 $72.45 Ordinary
 08:23:53 - 15-May-26
Sell* 11 $72.45 Ordinary
 08:23:52 - 15-May-26
Sell* 12 $72.45 Ordinary
 08:23:52 - 15-May-26
Sell* 12 $72.47 Ordinary
 08:23:52 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:52 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:51 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:51 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:51 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:50 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:50 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:50 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:50 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:49 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:49 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:49 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:48 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:23:47 - 15-May-26
Sell* 1 $72.47 Ordinary
 08:23:41 - 15-May-26
Sell* 6 $72.50 Ordinary
 08:23:37 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:16:53 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:16:52 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:16:51 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:16:51 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:16:50 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:16:50 - 15-May-26
Sell* 24 $72.47 Ordinary
 08:16:49 - 15-May-26
Sell* 2 $72.47 Ordinary
 08:15:17 - 15-May-26
Sell* 5 $72.47 Ordinary
 08:12:45 - 15-May-26
Buy* 10 $72.63 Ordinary
 08:09:10 - 15-May-26
Buy* 120 $72.62 Ordinary
 08:09:10 - 15-May-26
Buy* 120 $72.61 Ordinary
 08:09:10 - 15-May-26
Buy* 15 $72.61 Ordinary
 08:08:02 - 15-May-26
Buy* 120 $72.61 Ordinary
 08:08:02 - 15-May-26
Sell* 15 $72.58 Ordinary
 08:08:02 - 15-May-26
Sell* 35 $72.47 Ordinary
 08:05:24 - 15-May-26
Sell* 10 $72.48 Ordinary
 08:05:24 - 15-May-26
Sell* 15 $72.49 Ordinary
 08:05:24 - 15-May-26
Sell* 10 $72.50 Ordinary
 08:05:24 - 15-May-26
Buy* 50 $72.63 Ordinary
 08:05:03 - 15-May-26
Sell* 85 $72.62 Ordinary
 08:05:03 - 15-May-26
Sell* 120 $72.61 Ordinary
 08:05:03 - 15-May-26
Sell* 15 $72.60 Ordinary
 08:05:03 - 15-May-26
Sell* 15 $72.59 Ordinary
 08:05:03 - 15-May-26
Sell* 15 $72.58 Ordinary
 08:05:03 - 15-May-26
Sell* 1 $72.55 Ordinary
 08:04:40 - 15-May-26
Sell* 1 $72.55 Ordinary
 08:03:47 - 15-May-26
Buy* 5 $72.55 Ordinary
 08:00:43 - 15-May-26
Buy* 5 $72.55 Ordinary
 08:00:43 - 15-May-26
Sell* 4 $72.48 Ordinary
 07:44:41 - 15-May-26
Sell* 4 $72.48 Ordinary
 07:44:41 - 15-May-26
Sell* 4 $72.52 Ordinary
 07:44:41 - 15-May-26
Sell* 1 $72.41 Ordinary
 07:44:41 - 15-May-26
Sell* 2 $72.41 Ordinary
 07:44:41 - 15-May-26
Sell* 15 $72.42 Ordinary
 07:44:41 - 15-May-26
Sell* 1 $72.42 Ordinary
 07:44:41 - 15-May-26
Sell* 15 $72.43 Ordinary
 07:44:41 - 15-May-26
Sell* 100 $72.455 Ordinary
 07:44:41 - 15-May-26
Sell* 15 $72.46 Ordinary
 07:44:41 - 15-May-26
Sell* 1 $72.50 Ordinary
 07:44:41 - 15-May-26
Sell* 200 $72.51 Ordinary
 07:44:41 - 15-May-26
Sell* 5 $72.46 Ordinary
 07:41:07 - 15-May-26
Buy* 35 $72.62 Ordinary
 07:31:59 - 15-May-26
Buy* 5 $72.61 Ordinary
 07:31:59 - 15-May-26
Sell* 5 $72.50 Ordinary
 07:28:42 - 15-May-26
Sell* 4 $72.53 Ordinary
 07:15:30 - 15-May-26
Sell* 7 $72.49 Ordinary
 07:11:49 - 15-May-26
Buy* 2 $72.72 Ordinary
 07:03:22 - 15-May-26
Buy* 1 $72.69 Ordinary
 07:03:22 - 15-May-26
Buy* 3 $72.67 Ordinary
 07:03:22 - 15-May-26
Buy* 1 $72.67 Ordinary
 07:03:10 - 15-May-26
Buy* 50 $72.70 Ordinary
 07:00:00 - 15-May-26
Buy* 10 $72.59 Ordinary
 07:00:00 - 15-May-26
Buy* 1 $72.59 Ordinary
 07:00:00 - 15-May-26
Buy* 4 $72.78 Ordinary
 07:00:00 - 15-May-26
Buy* 1 $72.59 Ordinary
 07:00:00 - 15-May-26
Buy* 1 $72.67 Ordinary
 06:57:47 - 15-May-26
Buy* 6 $72.61 Ordinary
 06:57:47 - 15-May-26
Buy* 5 $72.83 Ordinary
 06:25:07 - 15-May-26
Sell* 10 $72.66 Ordinary
 06:24:27 - 15-May-26
Sell* 2 $72.66 Ordinary
 06:24:27 - 15-May-26
Sell* 2 $72.68 Ordinary
 06:24:27 - 15-May-26
Buy* 50 $72.75 Ordinary
 06:24:26 - 15-May-26
Sell* 2 $72.72 Ordinary
 06:24:26 - 15-May-26
Sell* 2 $72.73 Ordinary
 06:24:26 - 15-May-26
Sell* 2 $72.73 Ordinary
 06:24:26 - 15-May-26
Sell* 2 $72.73 Ordinary
 06:24:26 - 15-May-26
Sell* 2 $72.73 Ordinary
 06:24:26 - 15-May-26
Sell* 2 $72.73 Ordinary
 06:24:26 - 15-May-26
Sell* 2 $72.73 Ordinary
 06:24:26 - 15-May-26
Buy* 1 $72.69 Ordinary
 06:23:48 - 15-May-26
Buy* 1 $72.69 Ordinary
 06:13:20 - 15-May-26
Buy* 59 $72.68 Ordinary
 05:59:30 - 15-May-26
Buy* 59 $72.68 Ordinary
 05:59:30 - 15-May-26
Buy* 2 $72.68 Ordinary
 05:55:52 - 15-May-26
Sell* 100 $72.585 Ordinary
 05:49:19 - 15-May-26
Buy* 139 $72.58 Ordinary
 05:29:59 - 15-May-26
Buy* 139 $72.60 Ordinary
 05:29:58 - 15-May-26
Buy* 3 $72.62 Ordinary
 05:28:36 - 15-May-26
Sell* 8 $72.60 Ordinary
 05:16:02 - 15-May-26
Buy* 1 $72.60 Ordinary
 05:08:11 - 15-May-26
Buy* 1 $72.59 Ordinary
 05:06:31 - 15-May-26
Sell* 2 $72.50 Ordinary
 05:03:02 - 15-May-26
Sell* 1 $72.40 Ordinary
 04:59:39 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:38 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:38 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:38 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:37 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:37 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:37 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:35 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:34 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:34 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:33 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:33 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:32 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:31 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:30 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:29 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:29 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:29 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:28 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:25 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:25 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:25 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:24 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:24 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:23 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:23 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:22 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:22 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:22 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:21 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:21 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:21 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:21 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:20 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:20 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:20 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:20 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:19 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:19 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:19 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:18 - 15-May-26
Sell* 2 $72.43 Ordinary
 04:59:18 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:18 - 15-May-26
Sell* 1 $72.43 Ordinary
 04:59:18 - 15-May-26
Buy* 1 $72.59 Ordinary
 04:53:14 - 15-May-26
Sell* 10 $72.62 Ordinary
 04:40:06 - 15-May-26
Buy* 67 $72.64 Ordinary
 04:29:21 - 15-May-26
Buy* 5 $72.64 Ordinary
 04:28:38 - 15-May-26
Buy* 158 $72.64 Ordinary
 04:28:00 - 15-May-26
Buy* 31 $72.64 Ordinary
 04:28:00 - 15-May-26
Buy* 104 $72.63 Ordinary
 04:27:40 - 15-May-26
Buy* 120 $72.62 Ordinary
 04:27:40 - 15-May-26
Buy* 120 $72.61 Ordinary
 04:27:40 - 15-May-26
Buy* 120 $72.60 Ordinary
 04:26:40 - 15-May-26
Buy* 15 $72.60 Ordinary
 04:26:40 - 15-May-26
Buy* 5 $72.60 Ordinary
 04:26:40 - 15-May-26
Buy* 15 $72.58 Ordinary
 04:26:40 - 15-May-26
Buy* 29 $72.48 Ordinary
 04:06:04 - 15-May-26
Sell* 1 $72.50 Ordinary
 04:03:05 - 15-May-26
Buy* 318 $72.48 Ordinary
 04:00:17 - 15-May-26
Buy* 100 $72.48 Ordinary
 04:00:17 - 15-May-26
Buy* 41 $72.48 Ordinary
 04:00:14 - 15-May-26
Buy* 100 $72.47 Ordinary
 04:00:14 - 15-May-26
Buy* 27 $72.47 Ordinary
 04:00:05 - 15-May-26
Buy* 41 $72.48 Ordinary
 04:00:00 - 15-May-26
Buy* 200 $72.47 Ordinary
 04:00:00 - 15-May-26
FTSE 100 Latest
Value10,190.84
Change-182.09