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!

Arcus Bioscienc (RCUS.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 17 $29.07 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 80 $29.07 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 40 $29.07 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 40 $29.07 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 125 $29.06 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 240 $29.05 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 20 $29.04 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 73 $29.06 Automatic Execution
 15:55:20 - 10-Jul-26
Buy* 120 $29.05 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 20 $29.06 Automatic Execution
 15:55:06 - 10-Jul-26
Sell* 2 $29.06 Automatic Execution
 15:55:06 - 10-Jul-26
Buy* 100 $29.08 Automatic Execution
 15:55:06 - 10-Jul-26
Unknown* 20 $29.04 Automatic Execution
 15:55:01 - 10-Jul-26
Sell* 25 $29.03 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $29.03 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $29.03 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 3 $29.05 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 3 $29.07 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 6 $29.07 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 6 $29.07 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 6 $29.07 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 7 $29.07 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 7 $29.07 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 25 $29.07 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 20 $29.08 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 16 $29.08 Automatic Execution
 15:52:21 - 10-Jul-26
Sell* 16 $29.08 Automatic Execution
 15:52:21 - 10-Jul-26
Sell* 20 $29.08 Automatic Execution
 15:52:20 - 10-Jul-26
Buy* 35 $29.05 Automatic Execution
 15:52:10 - 10-Jul-26
Buy* 100 $29.05 Automatic Execution
 15:52:10 - 10-Jul-26
Buy* 100 $29.05 Automatic Execution
 15:52:10 - 10-Jul-26
Unknown* 120 $29.035 Automatic Execution
 15:51:55 - 10-Jul-26
Buy* 17 $29.04 Automatic Execution
 15:51:34 - 10-Jul-26
Buy* 5 $29.04 Automatic Execution
 15:51:22 - 10-Jul-26
Buy* 3 $29.03 Automatic Execution
 15:50:27 - 10-Jul-26
Sell* 100 $29.01 Automatic Execution
 15:50:02 - 10-Jul-26
Buy* 15 $29.03 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 40 $29.03 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 20 $29.02 Automatic Execution
 15:49:51 - 10-Jul-26
Buy* 20 $29.01 Automatic Execution
 15:48:50 - 10-Jul-26
Buy* 125 $29.01 Automatic Execution
 15:48:50 - 10-Jul-26
Buy* 65 $29.01 Automatic Execution
 15:48:50 - 10-Jul-26
Buy* 62 $29.01 Automatic Execution
 15:48:50 - 10-Jul-26
Sell* 200 $29.05 Automatic Execution
 15:46:16 - 10-Jul-26
Sell* 100 $29.05 Automatic Execution
 15:46:16 - 10-Jul-26
Sell* 60 $29.07 Automatic Execution
 15:46:16 - 10-Jul-26
Sell* 7 $29.03 Automatic Execution
 15:32:34 - 10-Jul-26
Sell* 1 $29.03 Automatic Execution
 15:32:34 - 10-Jul-26
Buy* 100 $29.04 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 100 $29.03 Automatic Execution
 15:30:21 - 10-Jul-26
Sell* 100 $29.04 Automatic Execution
 15:30:20 - 10-Jul-26
Sell* 80 $29.05 Automatic Execution
 15:30:20 - 10-Jul-26
Sell* 1 $29.05 Automatic Execution
 15:30:20 - 10-Jul-26
Sell* 5 $29.06 Automatic Execution
 15:30:20 - 10-Jul-26
Sell* 56 $29.07 Automatic Execution
 15:30:06 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 15:30:06 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 15:30:06 - 10-Jul-26
Buy* 1 $29.08 Automatic Execution
 15:30:06 - 10-Jul-26
Buy* 2 $29.06 Automatic Execution
 15:30:06 - 10-Jul-26
Buy* 57 $29.05 Automatic Execution
 15:30:06 - 10-Jul-26
Buy* 2 $29.04 Automatic Execution
 15:30:05 - 10-Jul-26
Sell* 100 $29.02 Automatic Execution
 15:29:43 - 10-Jul-26
Sell* 22 $29.02 Automatic Execution
 15:29:43 - 10-Jul-26
Sell* 100 $29.02 Automatic Execution
 15:29:43 - 10-Jul-26
Buy* 4 $29.03 Automatic Execution
 15:29:04 - 10-Jul-26
Buy* 1 $29.03 Automatic Execution
 15:29:04 - 10-Jul-26
Buy* 2 $29.01 Automatic Execution
 15:27:18 - 10-Jul-26
Buy* 70 $28.99 Automatic Execution
 15:26:33 - 10-Jul-26
Buy* 30 $28.98 Automatic Execution
 15:26:33 - 10-Jul-26
Buy* 82 $28.98 Automatic Execution
 15:26:33 - 10-Jul-26
Buy* 100 $28.97 Automatic Execution
 15:26:33 - 10-Jul-26
Buy* 24 $28.96 Automatic Execution
 15:25:07 - 10-Jul-26
Buy* 2 $28.95 Automatic Execution
 15:25:07 - 10-Jul-26
Buy* 86 $28.95 Automatic Execution
 15:24:37 - 10-Jul-26
Sell* 17 $28.94 Automatic Execution
 15:23:15 - 10-Jul-26
Buy* 11 $28.94 Automatic Execution
 15:21:49 - 10-Jul-26
Sell* 1 $28.93 Automatic Execution
 15:21:16 - 10-Jul-26
Sell* 6 $28.93 Automatic Execution
 15:21:16 - 10-Jul-26
Sell* 15 $28.93 Automatic Execution
 15:21:16 - 10-Jul-26
Sell* 9 $28.93 Automatic Execution
 15:21:16 - 10-Jul-26
Buy* 2 $28.94 Automatic Execution
 15:20:36 - 10-Jul-26
Buy* 84 $28.94 Automatic Execution
 15:20:36 - 10-Jul-26
Sell* 13 $28.91 Automatic Execution
 15:19:19 - 10-Jul-26
Sell* 100 $28.91 Automatic Execution
 15:19:19 - 10-Jul-26
Sell* 187 $28.91 Automatic Execution
 15:19:19 - 10-Jul-26
Sell* 13 $28.91 Automatic Execution
 15:19:19 - 10-Jul-26
Buy* 53 $28.92 Automatic Execution
 15:16:54 - 10-Jul-26
Buy* 100 $28.91 Automatic Execution
 15:16:54 - 10-Jul-26
Sell* 100 $28.89 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 2 $28.89 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 5 $28.89 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 14 $28.89 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 100 $28.91 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 100 $28.91 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 1 $28.92 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 125 $28.93 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 62 $28.93 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 36 $28.93 Automatic Execution
 15:15:49 - 10-Jul-26
Sell* 50 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 52 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 48 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 50 $28.95 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 100 $28.95 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 125 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 5 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 10 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 3 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 3 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 62 $28.94 Automatic Execution
 15:15:32 - 10-Jul-26
Sell* 16 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 1 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 5 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 1 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 21 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 13 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 100 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 100 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 44 $28.98 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 75 $29.01 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 25 $29.01 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 1 $29.00 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 100 $29.00 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 100 $29.01 Automatic Execution
 15:05:53 - 10-Jul-26
Sell* 100 $29.02 Automatic Execution
 15:05:46 - 10-Jul-26
Sell* 16 $29.03 Automatic Execution
 15:05:18 - 10-Jul-26
Sell* 60 $29.03 Automatic Execution
 15:05:18 - 10-Jul-26
Sell* 3 $29.03 Automatic Execution
 15:05:18 - 10-Jul-26
Sell* 100 $29.03 Automatic Execution
 15:05:18 - 10-Jul-26
Buy* 56 $29.04 Automatic Execution
 15:04:55 - 10-Jul-26
Buy* 40 $29.03 Automatic Execution
 15:04:55 - 10-Jul-26
Sell* 44 $29.01 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 100 $29.01 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 45 $29.01 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 16 $29.01 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 5 $29.01 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 100 $29.01 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 56 $29.01 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 28 $29.02 Automatic Execution
 15:03:05 - 10-Jul-26
Buy* 17 $29.02 Automatic Execution
 15:02:55 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 15:02:21 - 10-Jul-26
Buy* 1 $29.00 Automatic Execution
 15:02:21 - 10-Jul-26
Buy* 2 $28.99 Automatic Execution
 15:02:08 - 10-Jul-26
Buy* 6 $28.99 Automatic Execution
 15:02:08 - 10-Jul-26
Sell* 75 $28.965 Automatic Execution
 15:00:43 - 10-Jul-26
Sell* 25 $28.965 Automatic Execution
 15:00:43 - 10-Jul-26
Sell* 100 $28.965 Automatic Execution
 15:00:43 - 10-Jul-26
Unknown* 16 $28.97 Automatic Execution
 15:00:43 - 10-Jul-26
Unknown* 16 $28.97 Automatic Execution
 15:00:42 - 10-Jul-26
Sell* 84 $28.96 Automatic Execution
 15:00:38 - 10-Jul-26
Sell* 6 $28.96 Automatic Execution
 15:00:38 - 10-Jul-26
Buy* 52 $28.98 Automatic Execution
 15:00:21 - 10-Jul-26
Buy* 70 $28.98 Automatic Execution
 15:00:21 - 10-Jul-26
Buy* 11 $28.97 Automatic Execution
 15:00:21 - 10-Jul-26
Buy* 2 $28.97 Automatic Execution
 15:00:21 - 10-Jul-26
Sell* 100 $28.94 Automatic Execution
 15:00:07 - 10-Jul-26
Sell* 200 $28.94 Automatic Execution
 15:00:07 - 10-Jul-26
Sell* 89 $28.94 Automatic Execution
 15:00:07 - 10-Jul-26
Sell* 62 $28.94 Automatic Execution
 15:00:07 - 10-Jul-26
Sell* 200 $28.94 Automatic Execution
 15:00:07 - 10-Jul-26
Sell* 3 $28.94 Automatic Execution
 15:00:07 - 10-Jul-26
Sell* 92 $28.94 Automatic Execution
 15:00:07 - 10-Jul-26
Buy* 15 $28.96 Automatic Execution
 14:59:38 - 10-Jul-26
Buy* 62 $28.96 Automatic Execution
 14:59:38 - 10-Jul-26
Sell* 25 $28.935 Automatic Execution
 14:57:01 - 10-Jul-26
Sell* 25 $28.935 Automatic Execution
 14:57:01 - 10-Jul-26
Sell* 25 $28.935 Automatic Execution
 14:57:01 - 10-Jul-26
Sell* 25 $28.935 Automatic Execution
 14:57:01 - 10-Jul-26
Sell* 25 $28.935 Automatic Execution
 14:57:01 - 10-Jul-26
Sell* 25 $28.935 Automatic Execution
 14:57:01 - 10-Jul-26
Unknown* 25 $28.92 Automatic Execution
 14:54:54 - 10-Jul-26
Buy* 25 $28.925 Automatic Execution
 14:54:54 - 10-Jul-26
Buy* 25 $28.925 Automatic Execution
 14:54:54 - 10-Jul-26
Buy* 25 $28.925 Automatic Execution
 14:54:54 - 10-Jul-26
Unknown* 25 $28.92 Automatic Execution
 14:54:54 - 10-Jul-26
Sell* 81 $28.92 Automatic Execution
 14:54:54 - 10-Jul-26
Sell* 46 $28.92 Automatic Execution
 14:54:54 - 10-Jul-26
Sell* 10 $28.93 Automatic Execution
 14:54:54 - 10-Jul-26
Sell* 100 $28.93 Automatic Execution
 14:53:34 - 10-Jul-26
Buy* 4 $28.94 Automatic Execution
 14:53:34 - 10-Jul-26
Buy* 99 $28.95 Automatic Execution
 14:53:31 - 10-Jul-26
Buy* 2 $28.94 Automatic Execution
 14:53:31 - 10-Jul-26
Buy* 62 $28.92 Automatic Execution
 14:50:56 - 10-Jul-26
Buy* 2 $28.92 Automatic Execution
 14:50:56 - 10-Jul-26
Buy* 100 $28.92 Automatic Execution
 14:50:56 - 10-Jul-26
Buy* 62 $28.92 Automatic Execution
 14:50:56 - 10-Jul-26
Buy* 125 $28.92 Automatic Execution
 14:50:56 - 10-Jul-26
Buy* 2 $28.92 Automatic Execution
 14:50:56 - 10-Jul-26
Sell* 25 $28.905 Automatic Execution
 14:49:31 - 10-Jul-26
Sell* 25 $28.905 Automatic Execution
 14:49:31 - 10-Jul-26
Sell* 99 $28.90 Automatic Execution
 14:49:26 - 10-Jul-26
Sell* 1 $28.91 Automatic Execution
 14:49:26 - 10-Jul-26
Sell* 25 $28.92 Automatic Execution
 14:46:23 - 10-Jul-26
Sell* 25 $28.92 Automatic Execution
 14:46:23 - 10-Jul-26
Sell* 25 $28.92 Automatic Execution
 14:46:23 - 10-Jul-26
Sell* 81 $28.94 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 52 $28.96 Automatic Execution
 14:34:25 - 10-Jul-26
Buy* 1 $28.96 Automatic Execution
 14:34:25 - 10-Jul-26
Buy* 33 $28.96 Automatic Execution
 14:34:25 - 10-Jul-26
Buy* 77 $28.96 Automatic Execution
 14:34:25 - 10-Jul-26
Buy* 1 $28.96 Automatic Execution
 14:34:25 - 10-Jul-26
Buy* 1 $28.95 Automatic Execution
 14:34:25 - 10-Jul-26
Buy* 1 $28.95 Automatic Execution
 14:34:25 - 10-Jul-26
Buy* 70 $28.92 Automatic Execution
 14:34:10 - 10-Jul-26
Unknown* 93 $28.92 Automatic Execution
 14:34:10 - 10-Jul-26
Unknown* 62 $28.92 Automatic Execution
 14:34:10 - 10-Jul-26
Sell* 1 $28.92 Automatic Execution
 14:34:10 - 10-Jul-26
Sell* 1 $28.93 Automatic Execution
 14:32:06 - 10-Jul-26
Sell* 1 $28.93 Automatic Execution
 14:32:06 - 10-Jul-26
Sell* 56 $28.92 Automatic Execution
 14:30:27 - 10-Jul-26
Buy* 1 $28.89 Automatic Execution
 14:30:09 - 10-Jul-26
Sell* 2 $28.87 Automatic Execution
 14:30:02 - 10-Jul-26
Sell* 87 $28.87 Automatic Execution
 14:30:02 - 10-Jul-26
Sell* 4 $28.87 Automatic Execution
 14:30:02 - 10-Jul-26
Sell* 60 $28.88 Automatic Execution
 14:30:02 - 10-Jul-26
Sell* 9 $28.88 Automatic Execution
 14:30:02 - 10-Jul-26
Buy* 13 $28.90 Automatic Execution
 14:24:51 - 10-Jul-26
Buy* 1 $28.89 Automatic Execution
 14:24:34 - 10-Jul-26
Buy* 1 $28.87 Automatic Execution
 14:24:34 - 10-Jul-26
Sell* 29 $28.845 Automatic Execution
 14:24:02 - 10-Jul-26
Buy* 1 $28.84 Automatic Execution
 14:22:56 - 10-Jul-26
Sell* 2 $28.84 Automatic Execution
 14:21:41 - 10-Jul-26
Sell* 1 $28.85 Automatic Execution
 14:21:26 - 10-Jul-26
Sell* 1 $28.85 Automatic Execution
 14:21:26 - 10-Jul-26
Buy* 1 $28.88 Automatic Execution
 14:20:07 - 10-Jul-26
Sell* 2 $28.865 Automatic Execution
 14:19:25 - 10-Jul-26
Sell* 1 $28.86 Automatic Execution
 14:17:46 - 10-Jul-26
Sell* 2 $28.87 Automatic Execution
 14:17:28 - 10-Jul-26
Sell* 2 $28.87 Automatic Execution
 14:17:28 - 10-Jul-26
Sell* 17 $28.87 Automatic Execution
 14:17:28 - 10-Jul-26
Sell* 17 $28.87 Automatic Execution
 14:17:28 - 10-Jul-26
Sell* 100 $28.88 Automatic Execution
 14:17:28 - 10-Jul-26
Sell* 1 $28.88 Automatic Execution
 14:17:28 - 10-Jul-26
Sell* 26 $28.79 Automatic Execution
 14:03:57 - 10-Jul-26
Sell* 1 $28.82 Automatic Execution
 14:03:32 - 10-Jul-26
Sell* 1 $28.82 Automatic Execution
 14:03:29 - 10-Jul-26
Buy* 1 $28.87 Automatic Execution
 14:03:09 - 10-Jul-26
Sell* 125 $28.82 Automatic Execution
 14:02:56 - 10-Jul-26
Buy* 92 $28.80 Automatic Execution
 14:02:56 - 10-Jul-26
Sell* 100 $28.78 Automatic Execution
 14:02:56 - 10-Jul-26
Unknown* 87 $28.78 Automatic Execution
 14:02:56 - 10-Jul-26
Buy* 100 $28.79 Automatic Execution
 14:02:56 - 10-Jul-26
Buy* 94 $28.79 Automatic Execution
 14:02:56 - 10-Jul-26
Buy* 113 $28.78 Automatic Execution
 14:02:56 - 10-Jul-26
Sell* 100 $28.77 Automatic Execution
 14:02:56 - 10-Jul-26
Buy* 1 $28.79 Automatic Execution
 14:02:56 - 10-Jul-26
Sell* 1 $28.77 Automatic Execution
 13:58:27 - 10-Jul-26
Buy* 78 $28.79 Automatic Execution
 13:58:05 - 10-Jul-26
Buy* 8 $28.79 Automatic Execution
 13:58:05 - 10-Jul-26
Sell* 26 $28.82 Automatic Execution
 13:57:56 - 10-Jul-26
Sell* 70 $28.86 Automatic Execution
 13:56:34 - 10-Jul-26
Sell* 1 $28.86 Automatic Execution
 13:56:34 - 10-Jul-26
Sell* 62 $28.85 Automatic Execution
 13:55:27 - 10-Jul-26
Sell* 5 $28.88 Automatic Execution
 13:55:17 - 10-Jul-26
Sell* 1 $28.85 Automatic Execution
 13:53:40 - 10-Jul-26
Sell* 2 $28.85 Automatic Execution
 13:53:40 - 10-Jul-26
Unknown* 40 $28.875 Automatic Execution
 13:52:59 - 10-Jul-26
Unknown* 30 $28.875 Automatic Execution
 13:52:59 - 10-Jul-26
Sell* 70 $28.875 Automatic Execution
 13:52:56 - 10-Jul-26
Buy* 76 $28.88 Automatic Execution
 13:52:20 - 10-Jul-26
Sell* 13 $28.84 Automatic Execution
 13:52:00 - 10-Jul-26
Sell* 1 $28.84 Automatic Execution
 13:52:00 - 10-Jul-26
Sell* 79 $28.86 Automatic Execution
 13:51:56 - 10-Jul-26
Sell* 21 $28.86 Automatic Execution
 13:51:56 - 10-Jul-26
Sell* 5 $28.86 Automatic Execution
 13:51:56 - 10-Jul-26
Sell* 1 $28.87 Automatic Execution
 13:51:56 - 10-Jul-26
Sell* 100 $28.88 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 1 $28.88 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 31 $28.88 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 69 $28.88 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 100 $28.88 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 1 $28.89 Automatic Execution
 13:51:55 - 10-Jul-26
Unknown* 100 $28.905 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 26 $28.90 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 74 $28.90 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 100 $28.90 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 25 $28.91 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 25 $28.91 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 25 $28.91 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 25 $28.91 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 2 $28.91 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 52 $28.91 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 98 $28.91 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 72 $28.91 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 2 $28.92 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 100 $28.92 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 1 $28.92 Automatic Execution
 13:51:55 - 10-Jul-26
Sell* 100 $28.91 Automatic Execution
 13:49:38 - 10-Jul-26
Unknown* 200 $28.68 Automatic Execution
 13:32:42 - 10-Jul-26
Buy* 19 $28.67 Automatic Execution
 13:32:41 - 10-Jul-26
Buy* 1 $28.66 Automatic Execution
 13:32:41 - 10-Jul-26
Sell* 1 $28.63 Automatic Execution
 13:31:14 - 10-Jul-26
Buy* 62 $28.65 Automatic Execution
 13:31:12 - 10-Jul-26
Buy* 125 $28.65 Automatic Execution
 13:31:12 - 10-Jul-26
Buy* 100 $28.65 Automatic Execution
 13:31:12 - 10-Jul-26
Unknown* 25 $28.63 Automatic Execution
 13:31:06 - 10-Jul-26
Unknown* 25 $28.63 Automatic Execution
 13:31:06 - 10-Jul-26
Sell* 44 $28.60 Automatic Execution
 13:31:01 - 10-Jul-26
Unknown* 1 $28.61 Automatic Execution
 13:31:01 - 10-Jul-26
Sell* 100 $28.63 Automatic Execution
 13:30:55 - 10-Jul-26
Sell* 67 $28.63 Automatic Execution
 13:30:55 - 10-Jul-26
Sell* 14 $28.63 Automatic Execution
 13:30:55 - 10-Jul-26
Sell* 100 $28.63 Automatic Execution
 13:30:55 - 10-Jul-26
Sell* 48 $28.63 Automatic Execution
 13:30:55 - 10-Jul-26
Sell* 100 $28.63 Automatic Execution
 13:30:55 - 10-Jul-26
Sell* 75 $28.63 Automatic Execution
 13:30:55 - 10-Jul-26
Buy* 100 $28.65 Automatic Execution
 13:30:55 - 10-Jul-26
Buy* 1 $28.64 Automatic Execution
 13:30:53 - 10-Jul-26
Buy* 1 $28.62 Automatic Execution
 13:30:52 - 10-Jul-26
Sell* 100 $28.59 Automatic Execution
 13:30:52 - 10-Jul-26
Sell* 1 $28.59 Automatic Execution
 13:30:52 - 10-Jul-26
Buy* 15 $28.62 Automatic Execution
 13:30:49 - 10-Jul-26
Buy* 15 $28.61 Automatic Execution
 13:30:37 - 10-Jul-26
Buy* 15 $28.62 Automatic Execution
 13:30:27 - 10-Jul-26
Sell* 100 $28.60 Automatic Execution
 13:30:03 - 10-Jul-26
Buy* 20 $28.60 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 22 $28.60 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 100 $28.60 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 39 $28.60 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 22 $28.59 Automatic Execution
 13:30:02 - 10-Jul-26
Sell* 2 $28.59 Automatic Execution
 13:30:02 - 10-Jul-26
Sell* 100 $28.59 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 55 $28.61 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 100 $28.61 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 125 $28.61 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 62 $28.61 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 62 $28.61 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 84 $28.60 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 120 $28.60 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 1 $28.60 Automatic Execution
 13:30:02 - 10-Jul-26
Buy* 100 $28.565 Automatic Execution
 13:30:00 - 10-Jul-26
Sell* 1 $28.59 Automatic Execution
 13:29:54 - 10-Jul-26
Sell* 78 $28.59 Automatic Execution
 13:29:54 - 10-Jul-26
Sell* 70 $28.62 Automatic Execution
 13:29:22 - 10-Jul-26
Sell* 30 $28.62 Automatic Execution
 13:29:22 - 10-Jul-26
Sell* 62 $28.62 Automatic Execution
 13:29:22 - 10-Jul-26
Sell* 98 $28.73 Automatic Execution
 13:28:26 - 10-Jul-26
Sell* 1 $28.80 Automatic Execution
 13:28:01 - 10-Jul-26
Buy* 100 $28.84 Automatic Execution
 13:28:01 - 10-Jul-26
Buy* 100 $28.85 Automatic Execution
 13:28:01 - 10-Jul-26
Sell* 1 $28.86 Automatic Execution
 13:28:01 - 10-Jul-26
Sell* 1 $28.88 Automatic Execution
 13:27:09 - 10-Jul-26
Sell* 100 $28.88 Automatic Execution
 13:27:07 - 10-Jul-26
Buy* 125 $28.86 Automatic Execution
 13:26:45 - 10-Jul-26
Sell* 125 $28.86 Automatic Execution
 13:26:45 - 10-Jul-26
Sell* 62 $28.86 Automatic Execution
 13:26:45 - 10-Jul-26
Sell* 1 $28.86 Automatic Execution
 13:26:45 - 10-Jul-26
Sell* 13 $28.92 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 100 $28.94 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 1 $28.94 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 1 $28.94 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 13 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 13 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Buy* 100 $28.97 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 1 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 1 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 1 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 5 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 100 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 11 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 5 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 1 $28.96 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 3 $28.98 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 2 $28.98 Automatic Execution
 13:24:48 - 10-Jul-26
Sell* 5 $28.98 Automatic Execution
 13:24:48 - 10-Jul-26
Buy* 100 $29.02 Automatic Execution
 13:24:26 - 10-Jul-26
Sell* 4 $29.01 Automatic Execution
 13:24:14 - 10-Jul-26
Sell* 25 $29.03 Automatic Execution
 13:24:02 - 10-Jul-26
Sell* 25 $29.03 Automatic Execution
 13:24:02 - 10-Jul-26
Buy* 1 $28.97 Automatic Execution
 13:23:58 - 10-Jul-26
Buy* 1 $28.96 Automatic Execution
 13:22:30 - 10-Jul-26
Sell* 1 $28.92 Automatic Execution
 13:22:15 - 10-Jul-26
Sell* 88 $28.92 Automatic Execution
 13:22:15 - 10-Jul-26
Buy* 37 $28.97 Automatic Execution
 13:21:41 - 10-Jul-26
Buy* 1 $28.95 Automatic Execution
 13:21:23 - 10-Jul-26
Buy* 51 $28.94 Automatic Execution
 13:21:23 - 10-Jul-26
Buy* 449 $28.94 Automatic Execution
 13:21:23 - 10-Jul-26
Buy* 23 $28.91 Automatic Execution
 13:21:23 - 10-Jul-26
Buy* 57 $28.91 Automatic Execution
 13:19:08 - 10-Jul-26
Buy* 1 $28.87 Automatic Execution
 13:16:48 - 10-Jul-26
Buy* 1 $28.83 Automatic Execution
 13:16:38 - 10-Jul-26
Buy* 1 $28.78 Automatic Execution
 13:15:39 - 10-Jul-26
Unknown* 100 $28.71 Automatic Execution
 13:01:39 - 10-Jul-26
Buy* 1 $28.71 Automatic Execution
 12:58:28 - 10-Jul-26
Sell* 1 $28.69 Automatic Execution
 12:56:34 - 10-Jul-26
Sell* 100 $28.71 Automatic Execution
 12:55:31 - 10-Jul-26
Sell* 15 $28.71 Automatic Execution
 12:55:31 - 10-Jul-26
Sell* 1 $28.73 Automatic Execution
 12:54:18 - 10-Jul-26
Sell* 3 $28.78 Automatic Execution
 12:51:50 - 10-Jul-26
Sell* 1 $28.76 Automatic Execution
 12:51:46 - 10-Jul-26
Sell* 96 $28.76 Automatic Execution
 12:51:46 - 10-Jul-26
Buy* 98 $28.75 Automatic Execution
 12:50:01 - 10-Jul-26
Buy* 2 $28.75 Automatic Execution
 12:50:01 - 10-Jul-26
Buy* 98 $28.75 Automatic Execution
 12:48:18 - 10-Jul-26
Buy* 2 $28.74 Automatic Execution
 12:48:18 - 10-Jul-26
Buy* 49 $28.46 Automatic Execution
 12:27:48 - 10-Jul-26
Buy* 59 $28.45 Automatic Execution
 12:27:48 - 10-Jul-26
Sell* 12 $28.42 Automatic Execution
 12:25:48 - 10-Jul-26
Unknown* 12 $28.41 Automatic Execution
 12:25:48 - 10-Jul-26
Sell* 20 $28.40 Automatic Execution
 12:25:48 - 10-Jul-26
Sell* 47 $28.40 Automatic Execution
 12:25:48 - 10-Jul-26
Sell* 1 $28.40 Automatic Execution
 12:25:48 - 10-Jul-26
Buy* 5 $28.435 Automatic Execution
 12:25:07 - 10-Jul-26
Buy* 1 $28.44 Automatic Execution
 12:22:55 - 10-Jul-26
Sell* 100 $28.41 Automatic Execution
 12:22:55 - 10-Jul-26
Buy* 48 $28.42 Automatic Execution
 12:22:55 - 10-Jul-26
Buy* 30 $28.42 Automatic Execution
 12:22:55 - 10-Jul-26
Buy* 100 $28.41 Automatic Execution
 12:22:55 - 10-Jul-26
Sell* 12 $28.395 Automatic Execution
 12:21:50 - 10-Jul-26
Sell* 1 $28.40 Automatic Execution
 12:21:49 - 10-Jul-26
Sell* 1 $28.41 Automatic Execution
 12:21:04 - 10-Jul-26
Sell* 18 $28.41 Automatic Execution
 12:21:04 - 10-Jul-26
Sell* 5 $28.42 Automatic Execution
 12:20:57 - 10-Jul-26
Sell* 54 $28.43 Automatic Execution
 12:18:35 - 10-Jul-26
Sell* 36 $28.45 Automatic Execution
 12:18:09 - 10-Jul-26
Sell* 1 $28.45 Automatic Execution
 12:18:09 - 10-Jul-26
Sell* 45 $28.46 Automatic Execution
 12:16:18 - 10-Jul-26
Sell* 14 $28.46 Automatic Execution
 12:16:18 - 10-Jul-26
Sell* 55 $28.33 Automatic Execution
 11:54:46 - 10-Jul-26
Buy* 32 $28.35 Automatic Execution
 11:54:15 - 10-Jul-26
Buy* 68 $28.35 Automatic Execution
 11:54:15 - 10-Jul-26
Buy* 5 $28.34 Automatic Execution
 11:51:01 - 10-Jul-26
Buy* 5 $28.34 Automatic Execution
 11:51:01 - 10-Jul-26
Buy* 73 $28.315 Automatic Execution
 11:50:44 - 10-Jul-26
Buy* 5 $28.35 Automatic Execution
 11:50:30 - 10-Jul-26
Buy* 1 $28.34 Automatic Execution
 11:48:39 - 10-Jul-26
Sell* 1 $28.34 Automatic Execution
 11:46:31 - 10-Jul-26
Sell* 5 $28.32 Automatic Execution
 11:23:01 - 10-Jul-26
Sell* 5 $28.355 Automatic Execution
 11:22:36 - 10-Jul-26
Buy* 11 $28.39 Automatic Execution
 11:20:51 - 10-Jul-26
Buy* 49 $28.36 Automatic Execution
 11:20:51 - 10-Jul-26
Buy* 1 $28.35 Automatic Execution
 11:20:51 - 10-Jul-26
Buy* 14 $28.30 Automatic Execution
 11:19:25 - 10-Jul-26
Sell* 1 $28.28 Automatic Execution
 11:19:25 - 10-Jul-26
Sell* 1 $28.32 Automatic Execution
 11:19:18 - 10-Jul-26
Buy* 72 $28.35 Automatic Execution
 10:52:06 - 10-Jul-26
Sell* 24 $28.34 Automatic Execution
 10:52:06 - 10-Jul-26
Buy* 24 $28.36 Automatic Execution
 10:52:06 - 10-Jul-26
Sell* 15 $28.325 Automatic Execution
 10:52:06 - 10-Jul-26
Sell* 100 $29.47 Automatic Execution
 09:30:07 - 10-Jul-26
Sell* 4 $28.33 Automatic Execution
 10:52:06 - 10-Jul-26
Sell* 100 $29.50 Automatic Execution
 09:30:06 - 10-Jul-26
Buy* 25 $28.375 Automatic Execution
 10:16:20 - 10-Jul-26
Sell* 5 $28.35 Automatic Execution
 10:52:06 - 10-Jul-26
Sell* 54 $29.465 Automatic Execution
 09:30:03 - 10-Jul-26
Buy* 25 $28.375 Automatic Execution
 10:16:20 - 10-Jul-26
Sell* 2 $28.36 Automatic Execution
 10:51:44 - 10-Jul-26
Sell* 1 $30.05 Ordinary
 08:16:43 - 10-Jul-26
Buy* 1 $29.81 Ordinary
 08:16:35 - 10-Jul-26
Buy* 1 $29.71 Ordinary
 08:16:20 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84