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!

Pacs Group Inc. (PACS.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $43.29 Automatic Execution
 15:55:51 - 10-Jul-26
Sell* 3 $43.29 Automatic Execution
 15:55:51 - 10-Jul-26
Sell* 6 $43.29 Automatic Execution
 15:55:46 - 10-Jul-26
Sell* 1 $43.29 Automatic Execution
 15:55:43 - 10-Jul-26
Sell* 1 $43.29 Automatic Execution
 15:55:43 - 10-Jul-26
Sell* 5 $43.29 Automatic Execution
 15:55:36 - 10-Jul-26
Sell* 14 $43.28 Automatic Execution
 15:55:24 - 10-Jul-26
Buy* 1 $43.25 Automatic Execution
 15:55:15 - 10-Jul-26
Buy* 1 $43.25 Automatic Execution
 15:55:14 - 10-Jul-26
Buy* 1 $43.23 Automatic Execution
 15:55:14 - 10-Jul-26
Buy* 100 $43.22 Automatic Execution
 15:55:14 - 10-Jul-26
Unknown* 100 $43.22 Automatic Execution
 15:54:58 - 10-Jul-26
Unknown* 100 $43.22 Automatic Execution
 15:54:58 - 10-Jul-26
Unknown* 100 $43.22 Automatic Execution
 15:54:56 - 10-Jul-26
Sell* 7 $43.16 Automatic Execution
 15:53:26 - 10-Jul-26
Buy* 100 $43.14 Automatic Execution
 15:53:26 - 10-Jul-26
Buy* 100 $43.11 Automatic Execution
 15:53:26 - 10-Jul-26
Buy* 100 $43.15 Automatic Execution
 15:53:26 - 10-Jul-26
Buy* 4 $43.12 Automatic Execution
 15:53:26 - 10-Jul-26
Buy* 100 $43.08 Automatic Execution
 15:53:18 - 10-Jul-26
Buy* 36 $43.08 Automatic Execution
 15:53:18 - 10-Jul-26
Buy* 3 $43.06 Automatic Execution
 15:53:06 - 10-Jul-26
Buy* 1 $43.06 Automatic Execution
 15:53:06 - 10-Jul-26
Buy* 1 $43.06 Automatic Execution
 15:52:48 - 10-Jul-26
Unknown* 100 $43.05 Automatic Execution
 15:52:21 - 10-Jul-26
Buy* 1 $43.04 Automatic Execution
 15:52:21 - 10-Jul-26
Sell* 13 $43.00 Automatic Execution
 15:51:15 - 10-Jul-26
Sell* 5 $43.00 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 100 $43.01 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 97 $43.02 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 3 $43.02 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 70 $42.99 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 100 $43.00 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 100 $43.01 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 97 $43.02 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 3 $43.02 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 5 $43.04 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 261 $43.04 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 96 $43.04 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 19 $43.01 Automatic Execution
 15:49:38 - 10-Jul-26
Sell* 1 $43.01 Automatic Execution
 15:49:38 - 10-Jul-26
Sell* 5 $43.01 Automatic Execution
 15:49:38 - 10-Jul-26
Sell* 7 $43.02 Automatic Execution
 15:49:38 - 10-Jul-26
Sell* 100 $43.02 Automatic Execution
 15:49:38 - 10-Jul-26
Sell* 5 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Buy* 12 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Buy* 100 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Buy* 12 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Buy* 100 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Buy* 12 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 59 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 12 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.06 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 1 $43.07 Automatic Execution
 15:49:26 - 10-Jul-26
Buy* 47 $43.09 Automatic Execution
 15:49:26 - 10-Jul-26
Buy* 53 $43.09 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 78 $43.10 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 4 $43.10 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 8 $43.10 Automatic Execution
 15:49:26 - 10-Jul-26
Unknown* 33 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 13 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 40 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 1 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 13 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 1 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 100 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 12 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 1 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 40 $43.11 Automatic Execution
 15:49:26 - 10-Jul-26
Sell* 16 $43.14 Automatic Execution
 15:48:50 - 10-Jul-26
Sell* 10 $43.14 Automatic Execution
 15:48:50 - 10-Jul-26
Buy* 64 $43.13 Automatic Execution
 15:48:35 - 10-Jul-26
Buy* 1 $43.12 Automatic Execution
 15:48:35 - 10-Jul-26
Sell* 3 $43.07 Automatic Execution
 15:47:16 - 10-Jul-26
Sell* 100 $43.07 Automatic Execution
 15:47:16 - 10-Jul-26
Sell* 100 $43.07 Automatic Execution
 15:47:16 - 10-Jul-26
Buy* 36 $43.14 Automatic Execution
 15:47:11 - 10-Jul-26
Buy* 1 $43.115 Automatic Execution
 15:47:03 - 10-Jul-26
Buy* 71 $43.11 Automatic Execution
 15:47:00 - 10-Jul-26
Buy* 1 $43.10 Automatic Execution
 15:47:00 - 10-Jul-26
Buy* 6 $43.10 Automatic Execution
 15:47:00 - 10-Jul-26
Buy* 21 $42.95 Automatic Execution
 15:30:29 - 10-Jul-26
Buy* 79 $42.95 Automatic Execution
 15:30:29 - 10-Jul-26
Buy* 1 $42.95 Automatic Execution
 15:30:29 - 10-Jul-26
Sell* 25 $42.91 Automatic Execution
 15:29:50 - 10-Jul-26
Sell* 59 $42.915 Automatic Execution
 15:27:42 - 10-Jul-26
Sell* 50 $42.915 Automatic Execution
 15:26:49 - 10-Jul-26
Sell* 100 $42.89 Automatic Execution
 15:26:15 - 10-Jul-26
Sell* 1 $42.90 Automatic Execution
 15:26:15 - 10-Jul-26
Sell* 1 $42.91 Automatic Execution
 15:26:14 - 10-Jul-26
Sell* 11 $42.91 Automatic Execution
 15:26:14 - 10-Jul-26
Sell* 1 $42.91 Automatic Execution
 15:26:14 - 10-Jul-26
Sell* 5 $42.91 Automatic Execution
 15:26:14 - 10-Jul-26
Sell* 5 $42.92 Automatic Execution
 15:26:14 - 10-Jul-26
Sell* 30 $42.94 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 6 $42.94 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 7 $42.94 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 100 $42.94 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 36 $42.93 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 20 $42.94 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 1 $42.93 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 1 $42.93 Automatic Execution
 15:26:14 - 10-Jul-26
Buy* 1 $42.92 Automatic Execution
 15:20:50 - 10-Jul-26
Buy* 37 $42.90 Automatic Execution
 15:17:29 - 10-Jul-26
Unknown* 31 $42.90 Automatic Execution
 15:17:04 - 10-Jul-26
Buy* 50 $42.90 Automatic Execution
 15:16:41 - 10-Jul-26
Buy* 41 $42.90 Automatic Execution
 15:16:29 - 10-Jul-26
Buy* 20 $42.88 Automatic Execution
 15:16:29 - 10-Jul-26
Buy* 1 $42.93 Automatic Execution
 15:16:19 - 10-Jul-26
Sell* 100 $42.91 Automatic Execution
 15:16:19 - 10-Jul-26
Sell* 40 $42.90 Automatic Execution
 15:16:19 - 10-Jul-26
Sell* 73 $42.96 Automatic Execution
 15:16:15 - 10-Jul-26
Sell* 33 $42.96 Automatic Execution
 15:16:15 - 10-Jul-26
Sell* 50 $42.97 Automatic Execution
 15:16:15 - 10-Jul-26
Sell* 11 $42.97 Automatic Execution
 15:16:15 - 10-Jul-26
Buy* 1 $42.96 Automatic Execution
 15:05:17 - 10-Jul-26
Buy* 5 $42.88 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 5 $42.88 Automatic Execution
 15:03:52 - 10-Jul-26
Buy* 10 $42.87 Automatic Execution
 15:03:52 - 10-Jul-26
Unknown* 25 $42.82 Automatic Execution
 15:02:33 - 10-Jul-26
Sell* 8 $42.81 Automatic Execution
 15:02:30 - 10-Jul-26
Sell* 183 $42.82 Automatic Execution
 15:02:26 - 10-Jul-26
Sell* 33 $42.82 Automatic Execution
 15:02:26 - 10-Jul-26
Sell* 100 $42.82 Automatic Execution
 15:02:26 - 10-Jul-26
Buy* 1 $42.85 Automatic Execution
 15:02:00 - 10-Jul-26
Sell* 1 $42.83 Automatic Execution
 15:01:01 - 10-Jul-26
Sell* 100 $42.78 Automatic Execution
 15:00:08 - 10-Jul-26
Sell* 63 $42.78 Automatic Execution
 15:00:08 - 10-Jul-26
Sell* 5 $42.77 Automatic Execution
 15:00:08 - 10-Jul-26
Sell* 100 $42.78 Automatic Execution
 15:00:08 - 10-Jul-26
Sell* 50 $42.77 Automatic Execution
 15:00:08 - 10-Jul-26
Buy* 19 $42.80 Automatic Execution
 14:59:39 - 10-Jul-26
Buy* 31 $42.80 Automatic Execution
 14:59:39 - 10-Jul-26
Buy* 2 $42.78 Automatic Execution
 14:59:39 - 10-Jul-26
Buy* 2 $42.77 Automatic Execution
 14:59:39 - 10-Jul-26
Buy* 400 $42.77 Automatic Execution
 14:59:39 - 10-Jul-26
Buy* 200 $42.77 Automatic Execution
 14:59:39 - 10-Jul-26
Buy* 1 $42.71 Automatic Execution
 14:58:16 - 10-Jul-26
Buy* 100 $42.72 Automatic Execution
 14:58:16 - 10-Jul-26
Buy* 100 $42.70 Automatic Execution
 14:58:16 - 10-Jul-26
Buy* 1 $42.65 Automatic Execution
 14:57:47 - 10-Jul-26
Buy* 1 $42.65 Automatic Execution
 14:57:47 - 10-Jul-26
Buy* 2 $42.65 Automatic Execution
 14:57:47 - 10-Jul-26
Buy* 1 $42.66 Automatic Execution
 14:56:48 - 10-Jul-26
Buy* 13 $42.63 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 6 $42.63 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 100 $42.62 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 89 $42.62 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 8 $42.62 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 3 $42.62 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 5 $42.62 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 5 $42.62 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 60 $42.61 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 40 $42.61 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 2 $42.60 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 1 $42.60 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 100 $42.60 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 9 $42.56 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 9 $42.56 Automatic Execution
 14:56:38 - 10-Jul-26
Sell* 10 $42.54 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 100 $42.54 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 100 $42.54 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 5 $42.54 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 6 $42.54 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 100 $42.54 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 5 $42.54 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 1 $42.54 Automatic Execution
 14:56:38 - 10-Jul-26
Sell* 16 $42.52 Automatic Execution
 14:56:38 - 10-Jul-26
Sell* 30 $42.51 Automatic Execution
 14:56:38 - 10-Jul-26
Sell* 20 $42.51 Automatic Execution
 14:56:38 - 10-Jul-26
Sell* 11 $42.51 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 50 $42.555 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 100 $42.555 Automatic Execution
 14:56:38 - 10-Jul-26
Unknown* 25 $42.53 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 25 $42.55 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 75 $42.555 Automatic Execution
 14:56:38 - 10-Jul-26
Buy* 25 $42.555 Automatic Execution
 14:56:38 - 10-Jul-26
Sell* 25 $42.52 Automatic Execution
 14:56:38 - 10-Jul-26
Unknown* 4 $42.56 Automatic Execution
 14:54:19 - 10-Jul-26
Buy* 4 $42.57 Automatic Execution
 14:54:07 - 10-Jul-26
Buy* 4 $42.55 Automatic Execution
 14:54:07 - 10-Jul-26
Buy* 100 $42.55 Automatic Execution
 14:54:07 - 10-Jul-26
Buy* 50 $42.55 Automatic Execution
 14:54:07 - 10-Jul-26
Buy* 5 $42.55 Automatic Execution
 14:54:07 - 10-Jul-26
Buy* 1 $42.53 Automatic Execution
 14:53:32 - 10-Jul-26
Buy* 100 $42.52 Automatic Execution
 14:53:32 - 10-Jul-26
Buy* 1 $42.52 Automatic Execution
 14:53:32 - 10-Jul-26
Sell* 3 $42.48 Automatic Execution
 14:53:28 - 10-Jul-26
Sell* 50 $42.48 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 5 $42.49 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 5 $42.49 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 33 $42.50 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 18 $42.50 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 33 $42.49 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 3 $42.50 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 1 $42.51 Automatic Execution
 14:52:27 - 10-Jul-26
Sell* 33 $42.51 Automatic Execution
 14:52:27 - 10-Jul-26
Sell* 40 $42.51 Automatic Execution
 14:52:27 - 10-Jul-26
Sell* 5 $42.51 Automatic Execution
 14:52:27 - 10-Jul-26
Sell* 50 $42.51 Automatic Execution
 14:52:27 - 10-Jul-26
Sell* 16 $42.52 Automatic Execution
 14:52:27 - 10-Jul-26
Sell* 100 $42.52 Automatic Execution
 14:52:27 - 10-Jul-26
Buy* 100 $42.54 Automatic Execution
 14:52:16 - 10-Jul-26
Buy* 100 $42.54 Automatic Execution
 14:52:16 - 10-Jul-26
Buy* 100 $42.54 Automatic Execution
 14:52:16 - 10-Jul-26
Buy* 2 $42.54 Automatic Execution
 14:50:55 - 10-Jul-26
Sell* 2 $42.51 Automatic Execution
 14:50:25 - 10-Jul-26
Buy* 8 $42.54 Automatic Execution
 14:49:50 - 10-Jul-26
Buy* 1 $42.53 Automatic Execution
 14:49:47 - 10-Jul-26
Buy* 5 $42.53 Automatic Execution
 14:49:47 - 10-Jul-26
Buy* 38 $42.53 Automatic Execution
 14:49:47 - 10-Jul-26
Buy* 100 $42.53 Automatic Execution
 14:49:47 - 10-Jul-26
Sell* 60 $42.50 Automatic Execution
 14:49:27 - 10-Jul-26
Sell* 20 $42.51 Automatic Execution
 14:49:27 - 10-Jul-26
Sell* 80 $42.51 Automatic Execution
 14:49:26 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:49:24 - 10-Jul-26
Sell* 24 $42.50 Automatic Execution
 14:49:24 - 10-Jul-26
Sell* 7 $42.50 Automatic Execution
 14:49:24 - 10-Jul-26
Sell* 28 $42.51 Automatic Execution
 14:49:24 - 10-Jul-26
Buy* 16 $42.53 Automatic Execution
 14:48:08 - 10-Jul-26
Buy* 1 $42.53 Automatic Execution
 14:47:55 - 10-Jul-26
Buy* 100 $42.53 Automatic Execution
 14:47:43 - 10-Jul-26
Buy* 1 $42.53 Automatic Execution
 14:47:43 - 10-Jul-26
Unknown* 25 $42.485 Automatic Execution
 14:47:21 - 10-Jul-26
Buy* 5 $42.52 Automatic Execution
 14:34:43 - 10-Jul-26
Sell* 3 $42.47 Automatic Execution
 14:32:04 - 10-Jul-26
Sell* 100 $42.47 Automatic Execution
 14:32:04 - 10-Jul-26
Sell* 14 $42.47 Automatic Execution
 14:32:04 - 10-Jul-26
Sell* 83 $42.48 Automatic Execution
 14:32:04 - 10-Jul-26
Sell* 17 $42.48 Automatic Execution
 14:32:04 - 10-Jul-26
Buy* 5 $42.50 Automatic Execution
 14:32:04 - 10-Jul-26
Buy* 100 $42.50 Automatic Execution
 14:32:04 - 10-Jul-26
Buy* 100 $42.49 Automatic Execution
 14:32:04 - 10-Jul-26
Buy* 100 $42.49 Automatic Execution
 14:32:04 - 10-Jul-26
Buy* 100 $42.49 Automatic Execution
 14:32:04 - 10-Jul-26
Buy* 1 $42.49 Automatic Execution
 14:32:04 - 10-Jul-26
Sell* 22 $42.45 Automatic Execution
 14:28:00 - 10-Jul-26
Sell* 20 $42.45 Automatic Execution
 14:28:00 - 10-Jul-26
Sell* 1 $42.47 Automatic Execution
 14:27:59 - 10-Jul-26
Sell* 5 $42.51 Automatic Execution
 14:27:13 - 10-Jul-26
Sell* 1 $42.51 Automatic Execution
 14:27:13 - 10-Jul-26
Sell* 33 $42.53 Automatic Execution
 14:27:05 - 10-Jul-26
Sell* 1 $42.54 Automatic Execution
 14:27:05 - 10-Jul-26
Sell* 20 $42.56 Automatic Execution
 14:26:59 - 10-Jul-26
Buy* 50 $42.60 Automatic Execution
 14:25:43 - 10-Jul-26
Buy* 100 $42.60 Automatic Execution
 14:25:43 - 10-Jul-26
Buy* 100 $42.60 Automatic Execution
 14:25:43 - 10-Jul-26
Buy* 100 $42.60 Automatic Execution
 14:25:43 - 10-Jul-26
Buy* 50 $42.60 Automatic Execution
 14:25:43 - 10-Jul-26
Sell* 68 $42.58 Automatic Execution
 14:25:43 - 10-Jul-26
Buy* 100 $42.59 Automatic Execution
 14:25:43 - 10-Jul-26
Buy* 100 $42.58 Automatic Execution
 14:24:56 - 10-Jul-26
Buy* 1 $42.58 Automatic Execution
 14:24:56 - 10-Jul-26
Buy* 2 $42.58 Automatic Execution
 14:24:56 - 10-Jul-26
Buy* 100 $42.58 Automatic Execution
 14:24:56 - 10-Jul-26
Sell* 1 $42.55 Automatic Execution
 14:24:00 - 10-Jul-26
Sell* 5 $42.55 Automatic Execution
 14:23:33 - 10-Jul-26
Sell* 20 $42.59 Automatic Execution
 14:21:15 - 10-Jul-26
Unknown* 25 $42.60 Automatic Execution
 14:21:15 - 10-Jul-26
Unknown* 25 $42.60 Automatic Execution
 14:21:15 - 10-Jul-26
Sell* 13 $42.60 Automatic Execution
 14:21:15 - 10-Jul-26
Sell* 87 $42.60 Automatic Execution
 14:21:15 - 10-Jul-26
Buy* 25 $42.635 Automatic Execution
 14:18:09 - 10-Jul-26
Buy* 25 $42.635 Automatic Execution
 14:18:09 - 10-Jul-26
Unknown* 100 $42.66 Automatic Execution
 14:17:26 - 10-Jul-26
Buy* 13 $42.64 Automatic Execution
 14:17:20 - 10-Jul-26
Sell* 11 $42.63 Automatic Execution
 14:16:25 - 10-Jul-26
Sell* 36 $42.63 Automatic Execution
 14:16:25 - 10-Jul-26
Sell* 14 $42.63 Automatic Execution
 14:16:25 - 10-Jul-26
Sell* 50 $42.64 Automatic Execution
 14:15:47 - 10-Jul-26
Buy* 10 $42.64 Automatic Execution
 14:04:44 - 10-Jul-26
Buy* 1 $42.62 Automatic Execution
 14:04:09 - 10-Jul-26
Buy* 50 $42.59 Automatic Execution
 14:02:20 - 10-Jul-26
Buy* 78 $42.59 Automatic Execution
 14:02:20 - 10-Jul-26
Buy* 69 $42.59 Automatic Execution
 14:02:20 - 10-Jul-26
Buy* 50 $42.59 Automatic Execution
 14:02:20 - 10-Jul-26
Buy* 10 $42.57 Automatic Execution
 14:01:59 - 10-Jul-26
Buy* 20 $42.57 Automatic Execution
 14:01:59 - 10-Jul-26
Buy* 20 $42.57 Automatic Execution
 14:01:59 - 10-Jul-26
Buy* 1 $42.57 Automatic Execution
 14:01:59 - 10-Jul-26
Buy* 1 $42.57 Automatic Execution
 14:01:59 - 10-Jul-26
Buy* 10 $42.54 Automatic Execution
 14:00:12 - 10-Jul-26
Buy* 1 $42.54 Automatic Execution
 14:00:12 - 10-Jul-26
Buy* 100 $42.50 Automatic Execution
 14:00:06 - 10-Jul-26
Buy* 1 $42.50 Automatic Execution
 14:00:06 - 10-Jul-26
Buy* 100 $42.49 Automatic Execution
 14:00:02 - 10-Jul-26
Unknown* 25 $42.46 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 100 $42.47 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 100 $42.46 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 100 $42.45 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 25 $42.46 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 100 $42.45 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 100 $42.45 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.42 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.42 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.42 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 5 $42.44 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 5 $42.45 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 5 $42.46 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.46 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 5 $42.46 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 34 $42.46 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 12 $42.46 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 8 $42.49 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 24 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 4 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 3 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 2 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 2 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 2 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 3 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 2 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 3 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 3 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 3 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 2 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 2 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 3 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 14:00:01 - 10-Jul-26
Buy* 1 $42.57 Automatic Execution
 13:55:50 - 10-Jul-26
Buy* 1 $42.53 Automatic Execution
 13:54:45 - 10-Jul-26
Buy* 22 $42.53 Automatic Execution
 13:54:45 - 10-Jul-26
Buy* 50 $42.53 Automatic Execution
 13:52:21 - 10-Jul-26
Unknown* 12 $42.54 Automatic Execution
 13:50:17 - 10-Jul-26
Sell* 97 $42.55 Automatic Execution
 13:50:10 - 10-Jul-26
Sell* 25 $42.55 Automatic Execution
 13:49:59 - 10-Jul-26
Sell* 75 $42.56 Automatic Execution
 13:49:59 - 10-Jul-26
Sell* 25 $42.56 Automatic Execution
 13:49:59 - 10-Jul-26
Sell* 30 $42.57 Automatic Execution
 13:49:59 - 10-Jul-26
Sell* 6 $42.58 Automatic Execution
 13:49:59 - 10-Jul-26
Buy* 47 $42.63 Automatic Execution
 13:49:00 - 10-Jul-26
Buy* 1 $42.63 Automatic Execution
 13:49:00 - 10-Jul-26
Buy* 100 $42.62 Automatic Execution
 13:49:00 - 10-Jul-26
Sell* 25 $42.57 Automatic Execution
 13:48:20 - 10-Jul-26
Buy* 100 $42.61 Automatic Execution
 13:46:10 - 10-Jul-26
Buy* 1 $42.60 Automatic Execution
 13:46:09 - 10-Jul-26
Buy* 3 $42.55 Automatic Execution
 13:46:09 - 10-Jul-26
Buy* 1 $42.55 Automatic Execution
 13:46:09 - 10-Jul-26
Buy* 100 $42.55 Automatic Execution
 13:46:09 - 10-Jul-26
Sell* 4 $42.41 Automatic Execution
 13:29:57 - 10-Jul-26
Sell* 3 $42.40 Automatic Execution
 13:29:57 - 10-Jul-26
Sell* 3 $42.40 Automatic Execution
 13:29:57 - 10-Jul-26
Unknown* 7 $42.44 Automatic Execution
 13:26:45 - 10-Jul-26
Unknown* 7 $42.44 Automatic Execution
 13:26:45 - 10-Jul-26
Sell* 20 $42.44 Automatic Execution
 13:25:01 - 10-Jul-26
Sell* 2 $42.44 Automatic Execution
 13:25:01 - 10-Jul-26
Sell* 1 $42.45 Automatic Execution
 13:24:32 - 10-Jul-26
Sell* 1 $42.46 Automatic Execution
 13:22:55 - 10-Jul-26
Sell* 1 $42.45 Automatic Execution
 13:22:51 - 10-Jul-26
Buy* 50 $42.50 Automatic Execution
 13:21:42 - 10-Jul-26
Buy* 98 $42.50 Automatic Execution
 13:21:00 - 10-Jul-26
Buy* 3 $42.50 Automatic Execution
 13:21:00 - 10-Jul-26
Buy* 22 $42.47 Automatic Execution
 13:21:00 - 10-Jul-26
Sell* 51 $42.45 Automatic Execution
 13:01:38 - 10-Jul-26
Sell* 1 $42.46 Automatic Execution
 13:01:38 - 10-Jul-26
Sell* 1 $42.46 Automatic Execution
 13:01:38 - 10-Jul-26
Sell* 55 $42.46 Automatic Execution
 13:01:38 - 10-Jul-26
Sell* 1 $42.47 Automatic Execution
 13:01:36 - 10-Jul-26
Sell* 21 $42.47 Automatic Execution
 13:01:36 - 10-Jul-26
Sell* 2 $42.47 Automatic Execution
 13:01:36 - 10-Jul-26
Buy* 35 $42.52 Automatic Execution
 12:57:21 - 10-Jul-26
Buy* 200 $42.52 Automatic Execution
 12:57:21 - 10-Jul-26
Buy* 165 $42.52 Automatic Execution
 12:57:21 - 10-Jul-26
Buy* 200 $42.52 Automatic Execution
 12:57:21 - 10-Jul-26
Buy* 200 $42.52 Automatic Execution
 12:57:21 - 10-Jul-26
Buy* 1 $42.52 Automatic Execution
 12:57:21 - 10-Jul-26
Sell* 10 $42.495 Automatic Execution
 12:56:21 - 10-Jul-26
Sell* 5 $42.50 Automatic Execution
 12:53:20 - 10-Jul-26
Sell* 1 $42.50 Automatic Execution
 12:53:20 - 10-Jul-26
Sell* 73 $42.50 Automatic Execution
 12:53:20 - 10-Jul-26
Sell* 5 $42.50 Automatic Execution
 12:53:20 - 10-Jul-26
Sell* 927 $42.50 Automatic Execution
 12:53:20 - 10-Jul-26
Sell* 5 $42.50 Automatic Execution
 12:53:20 - 10-Jul-26
Sell* 5 $42.50 Automatic Execution
 12:53:20 - 10-Jul-26
Buy* 100 $42.545 Automatic Execution
 12:53:17 - 10-Jul-26
Buy* 100 $42.55 Automatic Execution
 12:53:05 - 10-Jul-26
Buy* 16 $42.52 Automatic Execution
 12:52:54 - 10-Jul-26
Sell* 16 $42.52 Automatic Execution
 12:51:17 - 10-Jul-26
Sell* 18 $42.52 Automatic Execution
 12:50:32 - 10-Jul-26
Buy* 5 $42.57 Automatic Execution
 12:50:21 - 10-Jul-26
Sell* 1 $42.52 Automatic Execution
 12:48:08 - 10-Jul-26
Buy* 100 $42.59 Automatic Execution
 12:46:15 - 10-Jul-26
Buy* 4 $42.59 Automatic Execution
 12:46:15 - 10-Jul-26
Buy* 1 $42.58 Automatic Execution
 12:46:15 - 10-Jul-26
Buy* 2 $42.57 Automatic Execution
 12:46:06 - 10-Jul-26
Buy* 100 $42.57 Automatic Execution
 12:46:06 - 10-Jul-26
Buy* 4 $42.52 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 67 $42.51 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 4 $42.51 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 4 $42.51 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 25 $42.51 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 1 $42.52 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 73 $42.51 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 1 $42.51 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 1 $42.51 Automatic Execution
 12:27:16 - 10-Jul-26
Buy* 25 $42.51 Automatic Execution
 12:27:16 - 10-Jul-26
Sell* 12 $42.47 Automatic Execution
 12:26:53 - 10-Jul-26
Buy* 100 $42.48 Automatic Execution
 12:24:16 - 10-Jul-26
Buy* 100 $42.48 Automatic Execution
 12:24:16 - 10-Jul-26
Buy* 100 $42.48 Automatic Execution
 12:24:16 - 10-Jul-26
Sell* 93 $42.45 Automatic Execution
 12:24:16 - 10-Jul-26
Sell* 56 $42.45 Automatic Execution
 12:24:16 - 10-Jul-26
Buy* 1 $42.49 Automatic Execution
 12:24:16 - 10-Jul-26
Buy* 1 $42.49 Automatic Execution
 12:24:16 - 10-Jul-26
Buy* 2 $42.49 Automatic Execution
 12:24:16 - 10-Jul-26
Buy* 2 $42.49 Automatic Execution
 12:24:16 - 10-Jul-26
Sell* 50 $42.46 Automatic Execution
 12:24:16 - 10-Jul-26
Sell* 1 $42.46 Automatic Execution
 12:24:16 - 10-Jul-26
Buy* 10 $42.505 Automatic Execution
 12:23:22 - 10-Jul-26
Buy* 16 $42.54 Automatic Execution
 12:23:20 - 10-Jul-26
Sell* 1 $42.48 Automatic Execution
 12:22:24 - 10-Jul-26
Sell* 1 $42.48 Automatic Execution
 12:21:51 - 10-Jul-26
Buy* 15 $42.52 Automatic Execution
 12:18:52 - 10-Jul-26
Sell* 1 $42.44 Automatic Execution
 12:17:08 - 10-Jul-26
Sell* 6 $42.44 Automatic Execution
 12:17:08 - 10-Jul-26
Buy* 1 $42.47 Automatic Execution
 12:16:16 - 10-Jul-26
Buy* 9 $42.46 Automatic Execution
 12:16:16 - 10-Jul-26
Buy* 4 $42.44 Automatic Execution
 12:16:16 - 10-Jul-26
Buy* 2 $42.44 Automatic Execution
 12:16:16 - 10-Jul-26
Buy* 100 $42.43 Automatic Execution
 12:16:14 - 10-Jul-26
Buy* 1 $42.42 Automatic Execution
 12:16:14 - 10-Jul-26
Buy* 99 $42.41 Automatic Execution
 12:16:14 - 10-Jul-26
Buy* 100 $42.40 Automatic Execution
 12:16:14 - 10-Jul-26
Buy* 1 $42.41 Automatic Execution
 12:15:48 - 10-Jul-26
Unknown* 17 $42.69 Automatic Execution
 11:55:28 - 10-Jul-26
Buy* 18 $42.68 Automatic Execution
 11:54:53 - 10-Jul-26
Buy* 14 $42.72 Automatic Execution
 11:54:46 - 10-Jul-26
Unknown* 69 $42.69 Automatic Execution
 11:53:49 - 10-Jul-26
Unknown* 99 $42.69 Automatic Execution
 11:53:49 - 10-Jul-26
Unknown* 1 $42.69 Automatic Execution
 11:53:47 - 10-Jul-26
Unknown* 10 $42.69 Automatic Execution
 11:53:46 - 10-Jul-26
Buy* 21 $42.68 Automatic Execution
 11:53:33 - 10-Jul-26
Buy* 7 $42.695 Automatic Execution
 11:52:12 - 10-Jul-26
Buy* 10 $42.72 Automatic Execution
 11:50:50 - 10-Jul-26
Buy* 91 $42.72 Automatic Execution
 11:50:50 - 10-Jul-26
Sell* 27 $42.64 Automatic Execution
 11:47:08 - 10-Jul-26
Sell* 21 $42.65 Automatic Execution
 11:47:08 - 10-Jul-26
Sell* 4 $42.65 Automatic Execution
 11:47:08 - 10-Jul-26
Sell* 1 $42.69 Automatic Execution
 11:47:00 - 10-Jul-26
Sell* 5 $42.69 Automatic Execution
 11:47:00 - 10-Jul-26
Sell* 50 $42.69 Automatic Execution
 11:47:00 - 10-Jul-26
Sell* 30 $42.69 Automatic Execution
 11:47:00 - 10-Jul-26
Sell* 50 $42.69 Automatic Execution
 11:47:00 - 10-Jul-26
Buy* 1 $42.80 Automatic Execution
 11:23:37 - 10-Jul-26
Buy* 12 $42.80 Automatic Execution
 11:23:37 - 10-Jul-26
Buy* 5 $42.73 Automatic Execution
 11:22:00 - 10-Jul-26
Buy* 1 $42.72 Automatic Execution
 11:22:00 - 10-Jul-26
Sell* 25 $42.60 Automatic Execution
 11:19:59 - 10-Jul-26
Sell* 100 $42.60 Automatic Execution
 11:19:59 - 10-Jul-26
Sell* 100 $42.61 Automatic Execution
 11:19:59 - 10-Jul-26
Sell* 5 $42.62 Automatic Execution
 11:19:59 - 10-Jul-26
Sell* 40 $42.63 Automatic Execution
 11:19:59 - 10-Jul-26
Sell* 25 $42.65 Automatic Execution
 11:19:59 - 10-Jul-26
Sell* 14 $42.85 Automatic Execution
 10:52:07 - 10-Jul-26
Sell* 25 $42.65 Automatic Execution
 11:19:59 - 10-Jul-26
Buy* 5 $42.51 Automatic Execution
 10:21:35 - 10-Jul-26
Sell* 3 $42.88 Automatic Execution
 10:51:55 - 10-Jul-26
Sell* 25 $42.65 Automatic Execution
 11:19:59 - 10-Jul-26
Buy* 5 $42.51 Automatic Execution
 10:21:35 - 10-Jul-26
Sell* 8 $42.88 Automatic Execution
 10:51:55 - 10-Jul-26
Sell* 25 $42.65 Automatic Execution
 11:19:59 - 10-Jul-26
Buy* 2 $42.51 Automatic Execution
 10:21:07 - 10-Jul-26
Sell* 6 $42.93 Automatic Execution
 10:51:55 - 10-Jul-26
Sell* 1 $42.68 Automatic Execution
 11:18:52 - 10-Jul-26
Buy* 10 $42.51 Automatic Execution
 10:21:06 - 10-Jul-26
Sell* 78 $42.93 Automatic Execution
 10:51:55 - 10-Jul-26
Sell* 5 $42.74 Automatic Execution
 11:18:17 - 10-Jul-26
Buy* 100 $42.445 Automatic Execution
 10:20:53 - 10-Jul-26
Sell* 14 $43.13 Automatic Execution
 09:50:47 - 10-Jul-26
Sell* 1 $42.93 Automatic Execution
 10:51:55 - 10-Jul-26
Sell* 15 $42.74 Automatic Execution
 11:18:17 - 10-Jul-26
Sell* 1 $42.56 Automatic Execution
 10:15:50 - 10-Jul-26
Sell* 1 $42.94 Automatic Execution
 10:51:55 - 10-Jul-26
Sell* 48 $42.75 Automatic Execution
 11:18:17 - 10-Jul-26
Sell* 500 $42.73 Automatic Execution
 09:47:07 - 10-Jul-26
Buy* 5 $42.56 Automatic Execution
 10:15:50 - 10-Jul-26
Buy* 9 $44.00 Automatic Execution
 09:30:02 - 10-Jul-26
Sell* 100 $42.95 Automatic Execution
 10:45:40 - 10-Jul-26
Buy* 52 $42.76 Automatic Execution
 09:46:58 - 10-Jul-26
Buy* 1 $42.72 Automatic Execution
 11:15:53 - 10-Jul-26
Buy* 10 $42.56 Automatic Execution
 10:15:50 - 10-Jul-26
Sell* 100 $43.80 Ordinary
 08:07:59 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84