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!

Ranpak Holdings (PACK.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 40 $6.89 Automatic Execution
 15:55:21 - 10-Jul-26
Buy* 50 $6.89 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 100 $6.89 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 100 $6.89 Automatic Execution
 15:55:21 - 10-Jul-26
Buy* 82 $6.90 Automatic Execution
 15:55:12 - 10-Jul-26
Buy* 30 $6.90 Automatic Execution
 15:55:12 - 10-Jul-26
Sell* 84 $6.90 Automatic Execution
 15:54:41 - 10-Jul-26
Sell* 54 $6.90 Automatic Execution
 15:54:41 - 10-Jul-26
Sell* 4 $6.90 Automatic Execution
 15:54:28 - 10-Jul-26
Sell* 8 $6.90 Automatic Execution
 15:54:28 - 10-Jul-26
Sell* 13 $6.91 Automatic Execution
 15:53:32 - 10-Jul-26
Sell* 171 $6.915 Automatic Execution
 15:53:23 - 10-Jul-26
Buy* 70 $6.91 Automatic Execution
 15:53:19 - 10-Jul-26
Buy* 4 $6.91 Automatic Execution
 15:53:19 - 10-Jul-26
Unknown* 11 $6.905 Automatic Execution
 15:53:05 - 10-Jul-26
Unknown* 10 $6.90 Automatic Execution
 15:52:58 - 10-Jul-26
Sell* 3 $6.90 Automatic Execution
 15:52:53 - 10-Jul-26
Buy* 100 $6.90 Automatic Execution
 15:52:37 - 10-Jul-26
Sell* 65 $6.89 Automatic Execution
 15:52:03 - 10-Jul-26
Sell* 50 $6.89 Automatic Execution
 15:51:53 - 10-Jul-26
Buy* 2 $6.89 Automatic Execution
 15:51:37 - 10-Jul-26
Sell* 8 $6.88 Automatic Execution
 15:51:06 - 10-Jul-26
Buy* 8 $6.88 Automatic Execution
 15:51:04 - 10-Jul-26
Buy* 59 $6.88 Automatic Execution
 15:51:04 - 10-Jul-26
Sell* 100 $6.875 Automatic Execution
 15:49:57 - 10-Jul-26
Buy* 200 $6.875 Automatic Execution
 15:49:37 - 10-Jul-26
Unknown* 100 $6.87 Automatic Execution
 15:49:36 - 10-Jul-26
Buy* 126 $6.87 Automatic Execution
 15:49:36 - 10-Jul-26
Buy* 4 $6.87 Automatic Execution
 15:49:36 - 10-Jul-26
Sell* 13 $6.87 Automatic Execution
 15:49:35 - 10-Jul-26
Sell* 66 $6.87 Automatic Execution
 15:49:34 - 10-Jul-26
Sell* 28 $6.87 Automatic Execution
 15:49:34 - 10-Jul-26
Unknown* 32 $6.875 Automatic Execution
 15:49:29 - 10-Jul-26
Buy* 2 $6.87 Automatic Execution
 15:49:02 - 10-Jul-26
Buy* 100 $6.87 Automatic Execution
 15:49:02 - 10-Jul-26
Buy* 5 $6.87 Automatic Execution
 15:48:09 - 10-Jul-26
Unknown* 100 $6.85 Automatic Execution
 15:32:51 - 10-Jul-26
Unknown* 100 $6.85 Automatic Execution
 15:32:07 - 10-Jul-26
Sell* 16 $6.84 Automatic Execution
 15:32:06 - 10-Jul-26
Sell* 39 $6.84 Automatic Execution
 15:32:06 - 10-Jul-26
Sell* 17 $6.84 Automatic Execution
 15:32:06 - 10-Jul-26
Sell* 7 $6.84 Automatic Execution
 15:32:06 - 10-Jul-26
Sell* 7 $6.84 Automatic Execution
 15:32:06 - 10-Jul-26
Sell* 112 $6.84 Automatic Execution
 15:32:06 - 10-Jul-26
Sell* 5 $6.85 Automatic Execution
 15:32:05 - 10-Jul-26
Sell* 5 $6.85 Automatic Execution
 15:32:05 - 10-Jul-26
Sell* 100 $6.85 Automatic Execution
 15:32:05 - 10-Jul-26
Sell* 200 $6.85 Automatic Execution
 15:32:05 - 10-Jul-26
Unknown* 100 $6.855 Automatic Execution
 15:29:58 - 10-Jul-26
Sell* 5 $6.85 Automatic Execution
 15:29:07 - 10-Jul-26
Sell* 5 $6.85 Automatic Execution
 15:29:07 - 10-Jul-26
Buy* 100 $6.85 Automatic Execution
 15:29:07 - 10-Jul-26
Buy* 40 $6.85 Automatic Execution
 15:29:07 - 10-Jul-26
Buy* 7 $6.85 Automatic Execution
 15:29:07 - 10-Jul-26
Buy* 5 $6.85 Automatic Execution
 15:28:42 - 10-Jul-26
Buy* 100 $6.85 Automatic Execution
 15:28:31 - 10-Jul-26
Buy* 4 $6.83 Automatic Execution
 15:25:53 - 10-Jul-26
Buy* 40 $6.83 Automatic Execution
 15:25:53 - 10-Jul-26
Buy* 38 $6.83 Automatic Execution
 15:25:53 - 10-Jul-26
Buy* 42 $6.83 Automatic Execution
 15:25:53 - 10-Jul-26
Buy* 79 $6.83 Automatic Execution
 15:25:53 - 10-Jul-26
Buy* 21 $6.83 Automatic Execution
 15:25:53 - 10-Jul-26
Buy* 15 $6.83 Automatic Execution
 15:25:10 - 10-Jul-26
Buy* 5 $6.83 Automatic Execution
 15:22:13 - 10-Jul-26
Unknown* 75 $6.825 Automatic Execution
 15:20:04 - 10-Jul-26
Unknown* 25 $6.825 Automatic Execution
 15:20:04 - 10-Jul-26
Sell* 100 $6.83 Automatic Execution
 15:19:11 - 10-Jul-26
Sell* 16 $6.83 Automatic Execution
 15:19:11 - 10-Jul-26
Sell* 100 $6.84 Automatic Execution
 15:19:01 - 10-Jul-26
Buy* 100 $6.84 Automatic Execution
 15:18:20 - 10-Jul-26
Buy* 4 $6.84 Automatic Execution
 15:18:20 - 10-Jul-26
Buy* 46 $6.84 Automatic Execution
 15:18:20 - 10-Jul-26
Buy* 53 $6.84 Automatic Execution
 15:18:20 - 10-Jul-26
Sell* 97 $6.83 Automatic Execution
 15:15:43 - 10-Jul-26
Sell* 3 $6.83 Automatic Execution
 15:15:40 - 10-Jul-26
Sell* 100 $6.84 Automatic Execution
 15:15:38 - 10-Jul-26
Sell* 100 $6.85 Automatic Execution
 15:06:16 - 10-Jul-26
Sell* 8 $6.86 Automatic Execution
 15:06:13 - 10-Jul-26
Sell* 3 $6.86 Automatic Execution
 15:06:13 - 10-Jul-26
Sell* 50 $6.87 Automatic Execution
 15:06:12 - 10-Jul-26
Sell* 3 $6.87 Automatic Execution
 15:06:12 - 10-Jul-26
Sell* 100 $6.87 Automatic Execution
 15:06:12 - 10-Jul-26
Buy* 100 $6.87 Automatic Execution
 15:06:07 - 10-Jul-26
Buy* 10 $6.87 Automatic Execution
 15:06:07 - 10-Jul-26
Buy* 100 $6.87 Automatic Execution
 15:06:07 - 10-Jul-26
Buy* 100 $6.87 Automatic Execution
 15:06:07 - 10-Jul-26
Buy* 100 $6.86 Automatic Execution
 15:05:04 - 10-Jul-26
Sell* 100 $6.85 Automatic Execution
 15:05:03 - 10-Jul-26
Unknown* 88 $6.855 Automatic Execution
 15:03:04 - 10-Jul-26
Unknown* 25 $6.855 Automatic Execution
 15:03:04 - 10-Jul-26
Unknown* 88 $6.855 Automatic Execution
 15:03:04 - 10-Jul-26
Unknown* 25 $6.855 Automatic Execution
 15:03:04 - 10-Jul-26
Sell* 100 $6.85 Automatic Execution
 15:03:00 - 10-Jul-26
Buy* 100 $6.85 Automatic Execution
 15:03:00 - 10-Jul-26
Buy* 20 $6.85 Automatic Execution
 15:03:00 - 10-Jul-26
Sell* 25 $6.845 Automatic Execution
 15:02:33 - 10-Jul-26
Buy* 52 $6.84 Automatic Execution
 15:02:32 - 10-Jul-26
Sell* 75 $6.835 Automatic Execution
 15:00:19 - 10-Jul-26
Sell* 75 $6.835 Automatic Execution
 15:00:19 - 10-Jul-26
Sell* 25 $6.835 Automatic Execution
 15:00:19 - 10-Jul-26
Sell* 25 $6.835 Automatic Execution
 15:00:19 - 10-Jul-26
Buy* 1 $6.83 Automatic Execution
 15:00:19 - 10-Jul-26
Buy* 100 $6.83 Automatic Execution
 15:00:19 - 10-Jul-26
Sell* 32 $6.83 Automatic Execution
 14:59:55 - 10-Jul-26
Sell* 4 $6.83 Automatic Execution
 14:59:55 - 10-Jul-26
Sell* 45 $6.83 Automatic Execution
 14:59:55 - 10-Jul-26
Sell* 30 $6.83 Automatic Execution
 14:59:55 - 10-Jul-26
Sell* 3 $6.83 Automatic Execution
 14:59:55 - 10-Jul-26
Sell* 64 $6.83 Automatic Execution
 14:58:39 - 10-Jul-26
Buy* 38 $6.83 Automatic Execution
 14:56:52 - 10-Jul-26
Buy* 1 $6.83 Automatic Execution
 14:56:52 - 10-Jul-26
Buy* 7 $6.83 Automatic Execution
 14:56:52 - 10-Jul-26
Buy* 38 $6.83 Automatic Execution
 14:56:52 - 10-Jul-26
Buy* 51 $6.83 Automatic Execution
 14:56:52 - 10-Jul-26
Buy* 44 $6.83 Automatic Execution
 14:56:52 - 10-Jul-26
Buy* 56 $6.83 Automatic Execution
 14:56:52 - 10-Jul-26
Unknown* 28 $6.825 Automatic Execution
 14:49:00 - 10-Jul-26
Sell* 2 $6.82 Automatic Execution
 14:46:05 - 10-Jul-26
Sell* 53 $6.82 Automatic Execution
 14:46:05 - 10-Jul-26
Sell* 80 $6.81 Automatic Execution
 14:33:03 - 10-Jul-26
Sell* 8 $6.81 Automatic Execution
 14:33:03 - 10-Jul-26
Sell* 100 $6.81 Automatic Execution
 14:33:03 - 10-Jul-26
Sell* 100 $6.81 Automatic Execution
 14:33:03 - 10-Jul-26
Sell* 10 $6.81 Automatic Execution
 14:33:03 - 10-Jul-26
Sell* 3 $6.81 Automatic Execution
 14:33:03 - 10-Jul-26
Sell* 20 $6.81 Automatic Execution
 14:28:48 - 10-Jul-26
Unknown* 25 $6.82 Automatic Execution
 14:25:48 - 10-Jul-26
Buy* 51 $6.82 Automatic Execution
 14:24:14 - 10-Jul-26
Buy* 1 $6.82 Automatic Execution
 14:24:14 - 10-Jul-26
Buy* 7 $6.82 Automatic Execution
 14:24:14 - 10-Jul-26
Buy* 7 $6.815 Automatic Execution
 14:23:00 - 10-Jul-26
Sell* 4 $6.82 Automatic Execution
 14:21:44 - 10-Jul-26
Sell* 100 $6.82 Automatic Execution
 14:21:43 - 10-Jul-26
Buy* 21 $6.83 Automatic Execution
 14:19:56 - 10-Jul-26
Sell* 156 $6.82 Automatic Execution
 14:18:33 - 10-Jul-26
Sell* 7 $6.82 Automatic Execution
 14:18:33 - 10-Jul-26
Sell* 16 $6.82 Automatic Execution
 14:18:33 - 10-Jul-26
Sell* 94 $6.83 Automatic Execution
 14:18:33 - 10-Jul-26
Sell* 32 $6.83 Automatic Execution
 14:18:33 - 10-Jul-26
Sell* 6 $6.83 Automatic Execution
 14:17:58 - 10-Jul-26
Unknown* 34 $6.83 Automatic Execution
 14:04:09 - 10-Jul-26
Sell* 5 $6.83 Automatic Execution
 14:04:09 - 10-Jul-26
Sell* 1 $6.83 Automatic Execution
 14:04:09 - 10-Jul-26
Sell* 11 $6.86 Automatic Execution
 13:57:48 - 10-Jul-26
Sell* 16 $6.86 Automatic Execution
 13:57:48 - 10-Jul-26
Sell* 140 $6.86 Automatic Execution
 13:57:48 - 10-Jul-26
Sell* 1 $6.86 Automatic Execution
 13:57:48 - 10-Jul-26
Sell* 2 $6.86 Automatic Execution
 13:57:48 - 10-Jul-26
Sell* 30 $6.86 Automatic Execution
 13:57:17 - 10-Jul-26
Sell* 5 $6.86 Automatic Execution
 13:57:06 - 10-Jul-26
Buy* 7 $6.86 Automatic Execution
 13:57:06 - 10-Jul-26
Buy* 100 $6.86 Automatic Execution
 13:57:06 - 10-Jul-26
Unknown* 100 $6.85 Automatic Execution
 13:54:37 - 10-Jul-26
Unknown* 100 $6.85 Automatic Execution
 13:54:37 - 10-Jul-26
Sell* 36 $6.85 Automatic Execution
 13:54:37 - 10-Jul-26
Sell* 1 $6.85 Automatic Execution
 13:54:37 - 10-Jul-26
Sell* 175 $6.85 Automatic Execution
 13:53:26 - 10-Jul-26
Sell* 100 $6.85 Automatic Execution
 13:53:26 - 10-Jul-26
Sell* 134 $6.85 Automatic Execution
 13:53:26 - 10-Jul-26
Sell* 100 $6.85 Automatic Execution
 13:53:26 - 10-Jul-26
Sell* 53 $6.86 Automatic Execution
 13:53:24 - 10-Jul-26
Sell* 1 $6.86 Automatic Execution
 13:46:34 - 10-Jul-26
Sell* 4 $6.86 Automatic Execution
 13:45:36 - 10-Jul-26
Sell* 1 $6.89 Automatic Execution
 13:19:36 - 10-Jul-26
Buy* 1 $6.90 Automatic Execution
 13:19:34 - 10-Jul-26
Unknown* 11 $6.90 Automatic Execution
 13:19:34 - 10-Jul-26
Unknown* 3 $6.90 Automatic Execution
 13:19:34 - 10-Jul-26
Sell* 13 $6.91 Automatic Execution
 13:19:27 - 10-Jul-26
Sell* 5 $6.91 Automatic Execution
 13:19:27 - 10-Jul-26
Sell* 120 $6.91 Automatic Execution
 13:19:27 - 10-Jul-26
Sell* 20 $6.91 Automatic Execution
 13:19:27 - 10-Jul-26
Sell* 100 $6.905 Automatic Execution
 13:15:43 - 10-Jul-26
Sell* 7 $6.86 Automatic Execution
 12:58:12 - 10-Jul-26
Unknown* 25 $6.87 Automatic Execution
 12:55:44 - 10-Jul-26
Buy* 100 $6.86 Automatic Execution
 12:52:39 - 10-Jul-26
Buy* 100 $6.86 Automatic Execution
 12:52:39 - 10-Jul-26
Buy* 98 $6.86 Automatic Execution
 12:52:39 - 10-Jul-26
Buy* 1 $6.86 Automatic Execution
 12:52:39 - 10-Jul-26
Buy* 1 $6.86 Automatic Execution
 12:52:09 - 10-Jul-26
Unknown* 3 $6.85 Automatic Execution
 12:49:04 - 10-Jul-26
Unknown* 90 $6.82 Automatic Execution
 12:25:15 - 10-Jul-26
Unknown* 70 $6.82 Automatic Execution
 12:25:15 - 10-Jul-26
Unknown* 90 $6.82 Automatic Execution
 12:24:42 - 10-Jul-26
Buy* 100 $6.81 Automatic Execution
 12:24:06 - 10-Jul-26
Buy* 148 $6.81 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 79 $6.80 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 100 $6.80 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 1 $6.80 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 1 $6.80 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 137 $6.80 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 42 $6.80 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 5 $6.80 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 100 $6.80 Automatic Execution
 12:24:06 - 10-Jul-26
Sell* 4 $6.80 Automatic Execution
 12:24:00 - 10-Jul-26
Buy* 8 $6.81 Automatic Execution
 12:22:50 - 10-Jul-26
Buy* 20 $6.79 Automatic Execution
 12:22:37 - 10-Jul-26
Buy* 100 $6.79 Automatic Execution
 12:21:45 - 10-Jul-26
Buy* 100 $6.79 Automatic Execution
 12:20:51 - 10-Jul-26
Sell* 1 $6.78 Automatic Execution
 12:20:36 - 10-Jul-26
Sell* 1 $6.78 Automatic Execution
 12:20:18 - 10-Jul-26
Sell* 45 $6.79 Automatic Execution
 12:19:39 - 10-Jul-26
Sell* 1 $6.79 Automatic Execution
 12:19:39 - 10-Jul-26
Sell* 6 $6.79 Automatic Execution
 12:19:39 - 10-Jul-26
Sell* 100 $6.79 Automatic Execution
 12:19:39 - 10-Jul-26
Sell* 94 $6.79 Automatic Execution
 12:19:39 - 10-Jul-26
Sell* 4 $6.79 Automatic Execution
 12:19:09 - 10-Jul-26
Sell* 7 $6.79 Automatic Execution
 12:16:25 - 10-Jul-26
Buy* 7 $6.79 Automatic Execution
 11:55:37 - 10-Jul-26
Buy* 36 $6.79 Automatic Execution
 11:52:31 - 10-Jul-26
Buy* 25 $6.78 Automatic Execution
 11:52:05 - 10-Jul-26
Sell* 48 $6.80 Automatic Execution
 11:23:51 - 10-Jul-26
Buy* 30 $6.80 Automatic Execution
 11:23:51 - 10-Jul-26
Buy* 70 $6.80 Automatic Execution
 11:23:51 - 10-Jul-26
Buy* 100 $6.80 Automatic Execution
 11:20:37 - 10-Jul-26
Sell* 54 $6.80 Automatic Execution
 11:20:15 - 10-Jul-26
Sell* 4 $6.80 Automatic Execution
 11:20:15 - 10-Jul-26
Buy* 54 $6.80 Automatic Execution
 11:19:55 - 10-Jul-26
Sell* 1 $6.77 Automatic Execution
 10:49:28 - 10-Jul-26
Buy* 1 $6.80 Automatic Execution
 11:19:17 - 10-Jul-26
Sell* 1 $6.77 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 1 $6.80 Automatic Execution
 11:18:01 - 10-Jul-26
Sell* 1 $6.77 Automatic Execution
 10:49:16 - 10-Jul-26
Sell* 7 $6.53 Automatic Execution
 09:49:02 - 10-Jul-26
Sell* 3 $6.80 Automatic Execution
 11:18:01 - 10-Jul-26
Sell* 49 $6.77 Automatic Execution
 10:49:04 - 10-Jul-26
Sell* 41 $6.53 Automatic Execution
 09:49:02 - 10-Jul-26
Unknown* 5 $6.80 Automatic Execution
 11:18:01 - 10-Jul-26
Buy* 4 $6.78 Automatic Execution
 10:48:22 - 10-Jul-26
Sell* 96 $6.53 Automatic Execution
 09:49:02 - 10-Jul-26
Unknown* 5 $6.80 Automatic Execution
 11:18:01 - 10-Jul-26
Sell* 41 $6.77 Automatic Execution
 10:45:30 - 10-Jul-26
Buy* 39 $6.69 Automatic Execution
 10:18:24 - 10-Jul-26
Buy* 5 $6.55 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 1 $6.54 Automatic Execution
 09:45:42 - 10-Jul-26
Sell* 1 $6.48 Ordinary
 08:12:49 - 10-Jul-26
Buy* 1 $6.54 Ordinary
 05:39:35 - 10-Jul-26
Buy* 1 $6.54 Ordinary
 05:39:30 - 10-Jul-26
Sell* 1 $6.51 Ordinary
 05:39:22 - 10-Jul-26
Buy* 1 $6.54 Ordinary
 05:18:12 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84