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!

Public Service (PEG.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $78.40 Automatic Execution
 13:21:21 - 21-May-26
Buy* 3 $78.42 Automatic Execution
 13:20:46 - 21-May-26
Sell* 25 $78.37 Automatic Execution
 13:19:52 - 21-May-26
Sell* 25 $78.37 Automatic Execution
 13:19:47 - 21-May-26
Sell* 7 $78.39 Automatic Execution
 13:18:57 - 21-May-26
Sell* 7 $78.39 Automatic Execution
 13:18:57 - 21-May-26
Sell* 19 $78.39 Automatic Execution
 13:18:57 - 21-May-26
Buy* 10 $78.40 Automatic Execution
 13:18:53 - 21-May-26
Buy* 10 $78.40 Automatic Execution
 13:18:53 - 21-May-26
Buy* 25 $78.40 Automatic Execution
 13:18:53 - 21-May-26
Unknown* 7 $78.37 Automatic Execution
 13:18:21 - 21-May-26
Unknown* 25 $78.37 Automatic Execution
 13:18:21 - 21-May-26
Unknown* 25 $78.37 Automatic Execution
 13:18:21 - 21-May-26
Sell* 10 $78.37 Automatic Execution
 13:18:19 - 21-May-26
Sell* 10 $78.37 Automatic Execution
 13:18:19 - 21-May-26
Unknown* 10 $78.375 Automatic Execution
 13:18:18 - 21-May-26
Sell* 7 $78.38 Automatic Execution
 13:18:18 - 21-May-26
Sell* 7 $78.38 Automatic Execution
 13:18:18 - 21-May-26
Sell* 10 $78.39 Automatic Execution
 13:18:18 - 21-May-26
Sell* 10 $78.40 Automatic Execution
 13:18:08 - 21-May-26
Sell* 18 $78.40 Automatic Execution
 13:18:08 - 21-May-26
Sell* 10 $78.40 Automatic Execution
 13:18:08 - 21-May-26
Sell* 10 $78.40 Automatic Execution
 13:18:08 - 21-May-26
Sell* 10 $78.40 Automatic Execution
 13:18:08 - 21-May-26
Sell* 1 $78.40 Automatic Execution
 13:18:08 - 21-May-26
Buy* 10 $78.43 Automatic Execution
 13:17:17 - 21-May-26
Buy* 10 $78.45 Automatic Execution
 13:17:16 - 21-May-26
Buy* 10 $78.45 Automatic Execution
 13:17:16 - 21-May-26
Buy* 20 $78.45 Automatic Execution
 13:17:16 - 21-May-26
Buy* 20 $78.44 Automatic Execution
 13:16:56 - 21-May-26
Buy* 5 $78.44 Automatic Execution
 13:16:56 - 21-May-26
Sell* 1 $78.40 Automatic Execution
 13:16:21 - 21-May-26
Sell* 14 $78.40 Automatic Execution
 13:16:21 - 21-May-26
Sell* 45 $78.41 Automatic Execution
 13:16:20 - 21-May-26
Sell* 13 $78.42 Automatic Execution
 13:16:14 - 21-May-26
Sell* 100 $78.43 Automatic Execution
 13:16:14 - 21-May-26
Buy* 84 $78.46 Automatic Execution
 13:16:01 - 21-May-26
Buy* 5 $78.46 Automatic Execution
 13:15:47 - 21-May-26
Buy* 2 $78.46 Automatic Execution
 13:15:47 - 21-May-26
Buy* 10 $78.45 Automatic Execution
 13:15:28 - 21-May-26
Buy* 66 $78.45 Automatic Execution
 13:15:28 - 21-May-26
Buy* 100 $78.45 Automatic Execution
 13:15:28 - 21-May-26
Buy* 5 $78.45 Automatic Execution
 13:15:28 - 21-May-26
Buy* 10 $78.45 Automatic Execution
 13:15:28 - 21-May-26
Buy* 79 $78.45 Automatic Execution
 13:15:28 - 21-May-26
Buy* 50 $78.45 Automatic Execution
 13:15:28 - 21-May-26
Buy* 100 $78.37 Automatic Execution
 12:58:22 - 21-May-26
Sell* 100 $78.36 Automatic Execution
 12:58:10 - 21-May-26
Sell* 100 $78.37 Automatic Execution
 12:58:10 - 21-May-26
Buy* 5 $78.39 Automatic Execution
 12:57:04 - 21-May-26
Sell* 1 $78.38 Automatic Execution
 12:56:40 - 21-May-26
Buy* 10 $78.41 Automatic Execution
 12:55:58 - 21-May-26
Buy* 10 $78.41 Automatic Execution
 12:55:58 - 21-May-26
Buy* 10 $78.41 Automatic Execution
 12:55:58 - 21-May-26
Sell* 21 $78.40 Automatic Execution
 12:55:30 - 21-May-26
Sell* 1 $78.41 Automatic Execution
 12:55:24 - 21-May-26
Sell* 5 $78.42 Automatic Execution
 12:55:23 - 21-May-26
Buy* 10 $78.43 Automatic Execution
 12:53:32 - 21-May-26
Buy* 10 $78.43 Automatic Execution
 12:53:27 - 21-May-26
Buy* 10 $78.43 Automatic Execution
 12:53:27 - 21-May-26
Buy* 10 $78.43 Automatic Execution
 12:53:27 - 21-May-26
Buy* 20 $78.42 Automatic Execution
 12:51:33 - 21-May-26
Buy* 20 $78.42 Automatic Execution
 12:51:33 - 21-May-26
Sell* 5 $78.42 Automatic Execution
 12:51:16 - 21-May-26
Sell* 1 $78.42 Automatic Execution
 12:51:16 - 21-May-26
Sell* 50 $78.43 Automatic Execution
 12:51:16 - 21-May-26
Sell* 100 $78.44 Automatic Execution
 12:51:04 - 21-May-26
Unknown* 70 $78.455 Automatic Execution
 12:50:59 - 21-May-26
Sell* 9 $78.45 Automatic Execution
 12:50:59 - 21-May-26
Sell* 10 $78.44 Automatic Execution
 12:49:31 - 21-May-26
Buy* 12 $78.46 Automatic Execution
 12:49:05 - 21-May-26
Sell* 8 $78.46 Automatic Execution
 12:49:05 - 21-May-26
Sell* 10 $78.46 Automatic Execution
 12:49:05 - 21-May-26
Sell* 10 $78.46 Automatic Execution
 12:49:05 - 21-May-26
Sell* 10 $78.46 Automatic Execution
 12:49:05 - 21-May-26
Buy* 27 $78.48 Automatic Execution
 12:48:41 - 21-May-26
Buy* 18 $78.45 Automatic Execution
 12:48:04 - 21-May-26
Buy* 22 $78.45 Automatic Execution
 12:48:04 - 21-May-26
Sell* 1 $78.47 Automatic Execution
 12:46:30 - 21-May-26
Buy* 42 $78.47 Automatic Execution
 12:46:10 - 21-May-26
Buy* 100 $78.47 Automatic Execution
 12:46:10 - 21-May-26
Sell* 1 $78.43 Automatic Execution
 12:25:31 - 21-May-26
Sell* 5 $78.43 Automatic Execution
 12:25:31 - 21-May-26
Sell* 40 $78.43 Automatic Execution
 12:25:31 - 21-May-26
Buy* 60 $78.45 Automatic Execution
 12:24:47 - 21-May-26
Buy* 1 $78.44 Automatic Execution
 12:24:47 - 21-May-26
Buy* 196 $78.44 Automatic Execution
 12:24:47 - 21-May-26
Buy* 11 $78.44 Automatic Execution
 12:24:47 - 21-May-26
Buy* 3 $78.415 Automatic Execution
 12:23:15 - 21-May-26
Buy* 5 $78.43 Automatic Execution
 12:22:49 - 21-May-26
Buy* 1 $78.40 Automatic Execution
 12:21:45 - 21-May-26
Buy* 71 $78.40 Automatic Execution
 12:21:45 - 21-May-26
Buy* 80 $78.40 Automatic Execution
 12:21:45 - 21-May-26
Buy* 6 $78.40 Automatic Execution
 12:21:45 - 21-May-26
Buy* 6 $78.39 Automatic Execution
 12:21:14 - 21-May-26
Buy* 10 $78.39 Automatic Execution
 12:21:14 - 21-May-26
Buy* 20 $78.39 Automatic Execution
 12:21:14 - 21-May-26
Unknown* 25 $78.36 Automatic Execution
 12:19:59 - 21-May-26
Sell* 1 $78.38 Automatic Execution
 12:19:00 - 21-May-26
Buy* 50 $78.40 Automatic Execution
 12:18:26 - 21-May-26
Buy* 61 $78.40 Automatic Execution
 12:18:26 - 21-May-26
Buy* 1 $78.40 Automatic Execution
 12:18:26 - 21-May-26
Buy* 100 $78.40 Automatic Execution
 12:18:26 - 21-May-26
Buy* 22 $78.40 Automatic Execution
 12:18:26 - 21-May-26
Buy* 100 $78.40 Automatic Execution
 12:18:26 - 21-May-26
Buy* 1 $78.42 Automatic Execution
 12:16:59 - 21-May-26
Sell* 5 $78.40 Automatic Execution
 12:16:20 - 21-May-26
Sell* 14 $78.42 Automatic Execution
 12:15:42 - 21-May-26
Sell* 10 $78.36 Automatic Execution
 11:56:51 - 21-May-26
Sell* 100 $78.36 Automatic Execution
 11:56:51 - 21-May-26
Sell* 7 $78.38 Automatic Execution
 11:54:33 - 21-May-26
Sell* 5 $78.38 Automatic Execution
 11:54:06 - 21-May-26
Buy* 2 $78.41 Automatic Execution
 11:52:44 - 21-May-26
Buy* 100 $78.39 Automatic Execution
 11:51:35 - 21-May-26
Buy* 2 $78.38 Automatic Execution
 11:51:25 - 21-May-26
Buy* 10 $78.36 Automatic Execution
 11:51:23 - 21-May-26
Sell* 4 $78.34 Automatic Execution
 11:50:45 - 21-May-26
Buy* 1 $78.36 Automatic Execution
 11:49:36 - 21-May-26
Buy* 1 $78.36 Automatic Execution
 11:49:36 - 21-May-26
Buy* 10 $78.36 Automatic Execution
 11:49:36 - 21-May-26
Unknown* 3 $78.35 Automatic Execution
 11:46:44 - 21-May-26
Buy* 2 $78.36 Automatic Execution
 11:46:03 - 21-May-26
Buy* 1 $78.43 Automatic Execution
 11:23:11 - 21-May-26
Buy* 11 $78.43 Automatic Execution
 11:23:11 - 21-May-26
Buy* 4 $78.43 Automatic Execution
 11:23:11 - 21-May-26
Sell* 100 $78.42 Automatic Execution
 11:23:01 - 21-May-26
Sell* 100 $78.42 Automatic Execution
 11:23:01 - 21-May-26
Sell* 50 $78.42 Automatic Execution
 11:23:01 - 21-May-26
Buy* 172 $78.42 Automatic Execution
 11:22:56 - 21-May-26
Buy* 79 $78.42 Automatic Execution
 11:22:56 - 21-May-26
Buy* 1 $78.42 Automatic Execution
 11:22:21 - 21-May-26
Sell* 13 $78.40 Automatic Execution
 11:22:20 - 21-May-26
Buy* 10 $78.41 Automatic Execution
 11:21:39 - 21-May-26
Sell* 1 $78.38 Automatic Execution
 11:19:03 - 21-May-26
Sell* 1 $78.38 Automatic Execution
 11:19:03 - 21-May-26
Sell* 25 $78.39 Automatic Execution
 11:18:35 - 21-May-26
Buy* 5 $78.39 Automatic Execution
 11:18:00 - 21-May-26
Buy* 5 $78.39 Automatic Execution
 11:18:00 - 21-May-26
Buy* 100 $78.38 Automatic Execution
 11:17:41 - 21-May-26
Buy* 5 $78.37 Automatic Execution
 11:17:41 - 21-May-26
Buy* 10 $78.37 Automatic Execution
 11:17:41 - 21-May-26
Buy* 40 $78.37 Automatic Execution
 11:17:41 - 21-May-26
Sell* 1 $78.32 Automatic Execution
 11:17:02 - 21-May-26
Sell* 12 $78.32 Automatic Execution
 11:17:01 - 21-May-26
Sell* 6 $78.33 Automatic Execution
 11:17:01 - 21-May-26
Sell* 100 $78.36 Automatic Execution
 11:16:09 - 21-May-26
Buy* 1 $78.38 Automatic Execution
 11:15:54 - 21-May-26
Buy* 10 $78.38 Automatic Execution
 11:15:54 - 21-May-26
Buy* 100 $78.38 Automatic Execution
 11:15:54 - 21-May-26
Buy* 40 $78.41 Automatic Execution
 10:21:15 - 21-May-26
Buy* 20 $78.41 Automatic Execution
 10:21:15 - 21-May-26
Buy* 20 $78.41 Automatic Execution
 10:21:15 - 21-May-26
Sell* 20 $78.41 Automatic Execution
 10:21:15 - 21-May-26
Sell* 5 $78.41 Automatic Execution
 10:21:15 - 21-May-26
Sell* 15 $78.41 Automatic Execution
 10:21:15 - 21-May-26
Sell* 1 $78.41 Automatic Execution
 10:21:15 - 21-May-26
Sell* 10 $78.42 Automatic Execution
 10:21:12 - 21-May-26
Buy* 1 $78.45 Automatic Execution
 10:20:53 - 21-May-26
Buy* 5 $78.46 Automatic Execution
 10:20:53 - 21-May-26
Sell* 3 $78.44 Automatic Execution
 10:20:44 - 21-May-26
Buy* 10 $78.41 Automatic Execution
 10:20:41 - 21-May-26
Buy* 1 $78.41 Automatic Execution
 10:20:41 - 21-May-26
Buy* 6 $78.35 Automatic Execution
 10:19:42 - 21-May-26
Buy* 2 $78.35 Automatic Execution
 10:19:42 - 21-May-26
Buy* 1 $78.35 Automatic Execution
 10:19:42 - 21-May-26
Buy* 1 $78.35 Automatic Execution
 10:19:42 - 21-May-26
Buy* 6 $78.35 Automatic Execution
 10:19:42 - 21-May-26
Buy* 5 $78.34 Automatic Execution
 10:19:34 - 21-May-26
Buy* 10 $78.33 Automatic Execution
 10:19:27 - 21-May-26
Buy* 10 $78.33 Automatic Execution
 10:19:27 - 21-May-26
Buy* 100 $78.33 Automatic Execution
 10:19:27 - 21-May-26
Buy* 1 $78.33 Automatic Execution
 10:19:27 - 21-May-26
Buy* 5 $78.33 Automatic Execution
 10:19:27 - 21-May-26
Buy* 68 $78.33 Automatic Execution
 10:19:27 - 21-May-26
Buy* 32 $78.33 Automatic Execution
 10:19:27 - 21-May-26
Buy* 1 $78.38 Automatic Execution
 10:51:24 - 21-May-26
Sell* 25 $78.295 Automatic Execution
 10:19:07 - 21-May-26
Buy* 98 $78.38 Automatic Execution
 10:51:24 - 21-May-26
Sell* 25 $78.295 Automatic Execution
 10:19:07 - 21-May-26
Buy* 91 $78.38 Automatic Execution
 10:51:24 - 21-May-26
Unknown* 16 $78.30 Automatic Execution
 10:19:00 - 21-May-26
Buy* 10 $78.38 Automatic Execution
 10:51:24 - 21-May-26
Unknown* 6 $78.30 Automatic Execution
 10:19:00 - 21-May-26
Buy* 10 $78.38 Automatic Execution
 10:51:24 - 21-May-26
Unknown* 6 $78.30 Automatic Execution
 10:19:00 - 21-May-26
Buy* 2 $78.38 Automatic Execution
 10:51:24 - 21-May-26
Buy* 1 $78.32 Automatic Execution
 10:18:56 - 21-May-26
Buy* 60 $78.38 Automatic Execution
 10:51:24 - 21-May-26
Sell* 6 $78.27 Automatic Execution
 10:18:31 - 21-May-26
Sell* 2 $78.36 Automatic Execution
 10:51:02 - 21-May-26
Sell* 16 $78.27 Automatic Execution
 10:18:31 - 21-May-26
Sell* 49 $78.36 Automatic Execution
 10:51:02 - 21-May-26
Sell* 1 $78.27 Automatic Execution
 10:18:31 - 21-May-26
Sell* 49 $78.36 Automatic Execution
 10:51:02 - 21-May-26
Sell* 39 $78.27 Automatic Execution
 10:18:31 - 21-May-26
Sell* 1 $78.36 Automatic Execution
 10:51:02 - 21-May-26
Sell* 3 $78.29 Automatic Execution
 10:18:11 - 21-May-26
Sell* 48 $78.36 Automatic Execution
 10:51:02 - 21-May-26
Sell* 5 $78.29 Automatic Execution
 10:18:11 - 21-May-26
Buy* 7 $78.37 Automatic Execution
 10:50:58 - 21-May-26
Sell* 10 $78.29 Automatic Execution
 10:18:11 - 21-May-26
Buy* 20 $78.355 Automatic Execution
 10:50:07 - 21-May-26
Buy* 1 $78.31 Automatic Execution
 10:18:05 - 21-May-26
Buy* 1 $78.37 Automatic Execution
 10:48:50 - 21-May-26
Buy* 1 $78.31 Automatic Execution
 10:18:05 - 21-May-26
Sell* 100 $78.36 Automatic Execution
 10:47:53 - 21-May-26
Buy* 15 $78.31 Automatic Execution
 10:18:05 - 21-May-26
Sell* 21 $78.35 Automatic Execution
 10:47:53 - 21-May-26
Buy* 15 $78.31 Automatic Execution
 10:18:05 - 21-May-26
Sell* 5 $78.36 Automatic Execution
 10:47:53 - 21-May-26
Buy* 4 $78.31 Automatic Execution
 10:18:04 - 21-May-26
Sell* 6 $78.36 Automatic Execution
 10:47:09 - 21-May-26
Buy* 21 $78.30 Automatic Execution
 10:17:51 - 21-May-26
Sell* 5 $78.36 Automatic Execution
 10:47:09 - 21-May-26
Buy* 12 $78.29 Automatic Execution
 10:17:48 - 21-May-26
Buy* 5 $78.40 Automatic Execution
 10:47:00 - 21-May-26
Buy* 1 $78.29 Automatic Execution
 10:17:48 - 21-May-26
Buy* 10 $78.39 Automatic Execution
 10:46:59 - 21-May-26
Buy* 100 $78.29 Automatic Execution
 10:17:48 - 21-May-26
Buy* 10 $78.39 Automatic Execution
 10:46:59 - 21-May-26
Buy* 1 $78.29 Automatic Execution
 10:17:48 - 21-May-26
Buy* 1 $78.39 Automatic Execution
 10:46:59 - 21-May-26
Buy* 16 $78.26 Automatic Execution
 10:17:05 - 21-May-26
Buy* 5 $78.39 Automatic Execution
 10:46:56 - 21-May-26
Sell* 1 $78.25 Automatic Execution
 10:17:03 - 21-May-26
Sell* 15 $78.37 Automatic Execution
 10:46:42 - 21-May-26
Sell* 4 $78.25 Automatic Execution
 10:17:03 - 21-May-26
Buy* 5 $78.38 Automatic Execution
 10:46:26 - 21-May-26
Buy* 1 $78.27 Automatic Execution
 10:16:13 - 21-May-26
Buy* 10 $78.01 Automatic Execution
 09:50:21 - 21-May-26
Buy* 1 $77.96 Automatic Execution
 09:50:08 - 21-May-26
Sell* 13 $77.98 Automatic Execution
 09:50:06 - 21-May-26
Sell* 3 $77.99 Automatic Execution
 09:50:06 - 21-May-26
Sell* 3 $78.00 Automatic Execution
 09:50:04 - 21-May-26
Sell* 1 $78.02 Automatic Execution
 09:50:01 - 21-May-26
Sell* 1 $78.03 Automatic Execution
 09:49:57 - 21-May-26
Sell* 3 $78.03 Automatic Execution
 09:49:32 - 21-May-26
Sell* 1 $78.04 Automatic Execution
 09:49:32 - 21-May-26
Buy* 25 $78.065 Automatic Execution
 09:49:11 - 21-May-26
Buy* 25 $78.065 Automatic Execution
 09:49:11 - 21-May-26
Sell* 6 $78.04 Automatic Execution
 09:49:06 - 21-May-26
Sell* 83 $78.03 Automatic Execution
 09:49:06 - 21-May-26
Sell* 17 $78.04 Automatic Execution
 09:49:06 - 21-May-26
Sell* 3 $78.05 Automatic Execution
 09:49:06 - 21-May-26
Sell* 8 $78.05 Automatic Execution
 09:49:06 - 21-May-26
Sell* 1 $78.06 Automatic Execution
 09:49:06 - 21-May-26
Buy* 4 $78.07 Automatic Execution
 09:48:55 - 21-May-26
Sell* 1 $77.97 Automatic Execution
 09:47:40 - 21-May-26
Sell* 7 $78.13 Automatic Execution
 09:32:35 - 21-May-26
Buy* 19 $78.41 Automatic Execution
 09:32:28 - 21-May-26
Buy* 7 $78.46 Automatic Execution
 09:32:03 - 21-May-26
Buy* 10 $78.49 Automatic Execution
 09:31:41 - 21-May-26
Buy* 9 $78.42 Automatic Execution
 09:31:41 - 21-May-26
Sell* 7 $78.38 Automatic Execution
 09:30:05 - 21-May-26
Sell* 31 $78.43 Automatic Execution
 09:30:05 - 21-May-26
Sell* 100 $78.45 Automatic Execution
 09:30:05 - 21-May-26
Sell* 1 $78.68 Automatic Execution
 09:30:04 - 21-May-26
Sell* 61 $77.91 Ordinary
 09:24:43 - 21-May-26
FTSE 100 Latest
Value10,443.47
Change11.13