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!

Regency Centers (REG.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $79.65 Automatic Execution
 15:56:00 - 10-Jul-26
Sell* 34 $79.68 Automatic Execution
 15:55:59 - 10-Jul-26
Sell* 1 $79.70 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 96 $79.70 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 44 $79.70 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $79.70 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 1 $79.70 Automatic Execution
 15:55:52 - 10-Jul-26
Unknown* 25 $79.715 Automatic Execution
 15:55:52 - 10-Jul-26
Unknown* 25 $79.715 Automatic Execution
 15:55:52 - 10-Jul-26
Unknown* 25 $79.715 Automatic Execution
 15:55:52 - 10-Jul-26
Unknown* 25 $79.715 Automatic Execution
 15:55:52 - 10-Jul-26
Unknown* 100 $79.715 Automatic Execution
 15:55:52 - 10-Jul-26
Unknown* 100 $79.715 Automatic Execution
 15:55:51 - 10-Jul-26
Unknown* 100 $79.715 Automatic Execution
 15:55:51 - 10-Jul-26
Buy* 5 $79.70 Automatic Execution
 15:55:43 - 10-Jul-26
Sell* 1 $79.68 Automatic Execution
 15:55:38 - 10-Jul-26
Sell* 10 $79.68 Automatic Execution
 15:55:38 - 10-Jul-26
Sell* 1 $79.68 Automatic Execution
 15:55:38 - 10-Jul-26
Sell* 100 $79.68 Automatic Execution
 15:55:24 - 10-Jul-26
Sell* 70 $79.68 Automatic Execution
 15:55:24 - 10-Jul-26
Sell* 70 $79.68 Automatic Execution
 15:55:24 - 10-Jul-26
Sell* 1 $79.68 Automatic Execution
 15:55:24 - 10-Jul-26
Sell* 1 $79.68 Automatic Execution
 15:55:24 - 10-Jul-26
Sell* 150 $79.68 Automatic Execution
 15:55:24 - 10-Jul-26
Sell* 150 $79.68 Automatic Execution
 15:55:19 - 10-Jul-26
Sell* 70 $79.68 Automatic Execution
 15:55:19 - 10-Jul-26
Sell* 70 $79.68 Automatic Execution
 15:55:19 - 10-Jul-26
Sell* 70 $79.68 Automatic Execution
 15:55:13 - 10-Jul-26
Sell* 70 $79.68 Automatic Execution
 15:55:13 - 10-Jul-26
Sell* 150 $79.68 Automatic Execution
 15:55:13 - 10-Jul-26
Sell* 100 $79.64 Automatic Execution
 15:55:07 - 10-Jul-26
Sell* 4 $79.62 Automatic Execution
 15:55:06 - 10-Jul-26
Sell* 100 $79.64 Automatic Execution
 15:55:04 - 10-Jul-26
Sell* 100 $79.64 Automatic Execution
 15:55:04 - 10-Jul-26
Sell* 100 $79.64 Automatic Execution
 15:55:04 - 10-Jul-26
Sell* 1 $79.65 Automatic Execution
 15:55:03 - 10-Jul-26
Sell* 100 $79.66 Automatic Execution
 15:55:03 - 10-Jul-26
Sell* 40 $79.66 Automatic Execution
 15:55:03 - 10-Jul-26
Sell* 1 $79.66 Automatic Execution
 15:55:03 - 10-Jul-26
Sell* 27 $79.66 Automatic Execution
 15:55:03 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 2 $79.63 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 25 $79.66 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 100 $79.63 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 30 $79.62 Automatic Execution
 15:55:00 - 10-Jul-26
Unknown* 100 $79.61 Automatic Execution
 15:54:55 - 10-Jul-26
Buy* 87 $79.61 Automatic Execution
 15:54:50 - 10-Jul-26
Buy* 87 $79.61 Automatic Execution
 15:54:50 - 10-Jul-26
Buy* 100 $79.61 Automatic Execution
 15:54:50 - 10-Jul-26
Buy* 16 $79.61 Automatic Execution
 15:54:50 - 10-Jul-26
Buy* 100 $79.61 Automatic Execution
 15:54:50 - 10-Jul-26
Buy* 100 $79.61 Automatic Execution
 15:54:50 - 10-Jul-26
Buy* 100 $79.61 Automatic Execution
 15:54:50 - 10-Jul-26
Sell* 1 $79.57 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 34 $79.58 Automatic Execution
 15:54:30 - 10-Jul-26
Sell* 1 $79.58 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 10 $79.61 Automatic Execution
 15:54:26 - 10-Jul-26
Buy* 90 $79.59 Automatic Execution
 15:54:16 - 10-Jul-26
Sell* 100 $79.60 Automatic Execution
 15:53:59 - 10-Jul-26
Sell* 100 $79.60 Automatic Execution
 15:53:59 - 10-Jul-26
Sell* 76 $79.61 Automatic Execution
 15:53:36 - 10-Jul-26
Sell* 52 $79.61 Automatic Execution
 15:53:30 - 10-Jul-26
Sell* 100 $79.61 Automatic Execution
 15:53:22 - 10-Jul-26
Sell* 100 $79.60 Automatic Execution
 15:52:58 - 10-Jul-26
Buy* 3 $79.61 Automatic Execution
 15:52:58 - 10-Jul-26
Buy* 5 $79.60 Automatic Execution
 15:52:58 - 10-Jul-26
Buy* 70 $79.59 Automatic Execution
 15:52:51 - 10-Jul-26
Buy* 150 $79.59 Automatic Execution
 15:52:51 - 10-Jul-26
Buy* 70 $79.59 Automatic Execution
 15:52:51 - 10-Jul-26
Buy* 80 $79.59 Automatic Execution
 15:52:50 - 10-Jul-26
Buy* 30 $79.59 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 100 $79.58 Automatic Execution
 15:52:20 - 10-Jul-26
Sell* 100 $79.58 Automatic Execution
 15:52:16 - 10-Jul-26
Sell* 33 $79.60 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 67 $79.60 Automatic Execution
 15:52:00 - 10-Jul-26
Sell* 100 $79.60 Automatic Execution
 15:51:59 - 10-Jul-26
Buy* 100 $79.61 Automatic Execution
 15:51:44 - 10-Jul-26
Buy* 100 $79.61 Automatic Execution
 15:51:44 - 10-Jul-26
Buy* 100 $79.61 Automatic Execution
 15:51:44 - 10-Jul-26
Buy* 100 $79.61 Automatic Execution
 15:51:44 - 10-Jul-26
Buy* 10 $79.60 Automatic Execution
 15:51:44 - 10-Jul-26
Buy* 40 $79.60 Automatic Execution
 15:51:44 - 10-Jul-26
Buy* 4 $79.60 Automatic Execution
 15:51:44 - 10-Jul-26
Buy* 136 $79.60 Automatic Execution
 15:51:44 - 10-Jul-26
Sell* 56 $79.58 Automatic Execution
 15:51:37 - 10-Jul-26
Sell* 44 $79.58 Automatic Execution
 15:51:37 - 10-Jul-26
Sell* 33 $79.58 Automatic Execution
 15:51:37 - 10-Jul-26
Buy* 20 $79.60 Automatic Execution
 15:51:23 - 10-Jul-26
Sell* 5 $79.57 Automatic Execution
 15:51:05 - 10-Jul-26
Sell* 10 $79.59 Automatic Execution
 15:50:43 - 10-Jul-26
Sell* 37 $79.59 Automatic Execution
 15:50:43 - 10-Jul-26
Sell* 5 $79.60 Automatic Execution
 15:50:35 - 10-Jul-26
Sell* 98 $79.60 Automatic Execution
 15:50:31 - 10-Jul-26
Sell* 100 $79.61 Automatic Execution
 15:50:30 - 10-Jul-26
Buy* 70 $79.60 Automatic Execution
 15:50:30 - 10-Jul-26
Sell* 36 $79.58 Automatic Execution
 15:50:11 - 10-Jul-26
Sell* 100 $79.58 Automatic Execution
 15:50:11 - 10-Jul-26
Buy* 34 $79.59 Automatic Execution
 15:49:53 - 10-Jul-26
Buy* 10 $79.59 Automatic Execution
 15:49:51 - 10-Jul-26
Buy* 100 $79.59 Automatic Execution
 15:49:51 - 10-Jul-26
Buy* 100 $79.56 Automatic Execution
 15:49:45 - 10-Jul-26
Buy* 6 $79.55 Automatic Execution
 15:49:44 - 10-Jul-26
Buy* 100 $79.54 Automatic Execution
 15:49:36 - 10-Jul-26
Buy* 100 $79.53 Automatic Execution
 15:49:32 - 10-Jul-26
Buy* 100 $79.53 Automatic Execution
 15:49:32 - 10-Jul-26
Buy* 100 $79.53 Automatic Execution
 15:49:32 - 10-Jul-26
Buy* 20 $79.53 Automatic Execution
 15:49:32 - 10-Jul-26
Sell* 6 $79.52 Automatic Execution
 15:49:13 - 10-Jul-26
Sell* 46 $79.54 Automatic Execution
 15:48:36 - 10-Jul-26
Sell* 3 $79.54 Automatic Execution
 15:48:36 - 10-Jul-26
Sell* 2 $79.54 Automatic Execution
 15:48:36 - 10-Jul-26
Buy* 2 $79.54 Automatic Execution
 15:48:05 - 10-Jul-26
Sell* 3 $79.54 Automatic Execution
 15:48:00 - 10-Jul-26
Sell* 3 $79.54 Automatic Execution
 15:48:00 - 10-Jul-26
Sell* 3 $79.54 Automatic Execution
 15:48:00 - 10-Jul-26
Sell* 3 $79.54 Automatic Execution
 15:48:00 - 10-Jul-26
Sell* 76 $79.54 Automatic Execution
 15:48:00 - 10-Jul-26
Sell* 19 $79.55 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 100 $79.55 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 81 $79.55 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 161 $79.55 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 39 $79.55 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 200 $79.55 Automatic Execution
 15:47:24 - 10-Jul-26
Buy* 81 $79.55 Automatic Execution
 15:47:24 - 10-Jul-26
Sell* 1 $79.53 Automatic Execution
 15:47:13 - 10-Jul-26
Sell* 70 $79.53 Automatic Execution
 15:47:13 - 10-Jul-26
Sell* 1 $79.54 Automatic Execution
 15:47:10 - 10-Jul-26
Buy* 1 $79.54 Automatic Execution
 15:47:03 - 10-Jul-26
Sell* 100 $79.55 Automatic Execution
 15:45:50 - 10-Jul-26
Sell* 37 $79.55 Automatic Execution
 15:45:50 - 10-Jul-26
Sell* 1 $79.55 Automatic Execution
 15:45:50 - 10-Jul-26
Sell* 1 $79.55 Automatic Execution
 15:45:50 - 10-Jul-26
Sell* 1 $79.55 Automatic Execution
 15:45:50 - 10-Jul-26
Sell* 100 $79.55 Automatic Execution
 15:45:50 - 10-Jul-26
Buy* 27 $79.38 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 3 $79.38 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 3 $79.38 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 1 $79.38 Automatic Execution
 15:31:13 - 10-Jul-26
Buy* 3 $79.38 Automatic Execution
 15:31:13 - 10-Jul-26
Buy* 1 $79.37 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 15 $79.37 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 3 $79.37 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 76 $79.36 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 24 $79.36 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 100 $79.36 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 3 $79.36 Automatic Execution
 15:31:12 - 10-Jul-26
Sell* 63 $79.35 Automatic Execution
 15:30:33 - 10-Jul-26
Sell* 1 $79.35 Automatic Execution
 15:30:33 - 10-Jul-26
Sell* 1 $79.35 Automatic Execution
 15:30:33 - 10-Jul-26
Sell* 100 $79.35 Automatic Execution
 15:30:32 - 10-Jul-26
Unknown* 100 $79.35 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 5 $79.35 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 5 $79.35 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 24 $79.35 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 20 $79.35 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 1 $79.35 Automatic Execution
 15:29:26 - 10-Jul-26
Buy* 1 $79.35 Automatic Execution
 15:29:26 - 10-Jul-26
Unknown* 1 $79.335 Automatic Execution
 15:29:18 - 10-Jul-26
Buy* 10 $79.35 Automatic Execution
 15:29:05 - 10-Jul-26
Buy* 5 $79.35 Automatic Execution
 15:29:05 - 10-Jul-26
Sell* 50 $79.34 Automatic Execution
 15:27:03 - 10-Jul-26
Buy* 30 $79.36 Automatic Execution
 15:26:51 - 10-Jul-26
Buy* 70 $79.36 Automatic Execution
 15:26:51 - 10-Jul-26
Sell* 70 $79.34 Automatic Execution
 15:25:05 - 10-Jul-26
Sell* 150 $79.34 Automatic Execution
 15:25:05 - 10-Jul-26
Sell* 70 $79.34 Automatic Execution
 15:25:05 - 10-Jul-26
Sell* 70 $79.34 Automatic Execution
 15:25:05 - 10-Jul-26
Sell* 150 $79.34 Automatic Execution
 15:25:05 - 10-Jul-26
Sell* 70 $79.34 Automatic Execution
 15:25:05 - 10-Jul-26
Buy* 100 $79.35 Automatic Execution
 15:25:04 - 10-Jul-26
Sell* 100 $79.35 Automatic Execution
 15:25:04 - 10-Jul-26
Sell* 100 $79.35 Automatic Execution
 15:25:04 - 10-Jul-26
Unknown* 100 $79.36 Automatic Execution
 15:25:04 - 10-Jul-26
Buy* 1 $79.36 Automatic Execution
 15:25:02 - 10-Jul-26
Buy* 100 $79.36 Automatic Execution
 15:25:02 - 10-Jul-26
Buy* 3 $79.36 Automatic Execution
 15:25:02 - 10-Jul-26
Buy* 3 $79.36 Automatic Execution
 15:25:02 - 10-Jul-26
Buy* 13 $79.35 Automatic Execution
 15:24:40 - 10-Jul-26
Sell* 30 $79.34 Automatic Execution
 15:23:33 - 10-Jul-26
Sell* 3 $79.34 Automatic Execution
 15:23:18 - 10-Jul-26
Buy* 3 $79.34 Automatic Execution
 15:22:15 - 10-Jul-26
Buy* 1 $79.34 Automatic Execution
 15:22:15 - 10-Jul-26
Buy* 1 $79.34 Automatic Execution
 15:22:15 - 10-Jul-26
Buy* 70 $79.34 Automatic Execution
 15:22:15 - 10-Jul-26
Buy* 5 $79.34 Automatic Execution
 15:22:15 - 10-Jul-26
Sell* 46 $79.30 Automatic Execution
 15:21:02 - 10-Jul-26
Sell* 18 $79.30 Automatic Execution
 15:21:02 - 10-Jul-26
Sell* 2 $79.30 Automatic Execution
 15:21:02 - 10-Jul-26
Sell* 3 $79.31 Automatic Execution
 15:21:02 - 10-Jul-26
Sell* 8 $79.31 Automatic Execution
 15:21:02 - 10-Jul-26
Sell* 1 $79.32 Automatic Execution
 15:20:35 - 10-Jul-26
Sell* 100 $79.33 Automatic Execution
 15:20:08 - 10-Jul-26
Sell* 100 $79.34 Automatic Execution
 15:20:00 - 10-Jul-26
Sell* 1 $79.34 Automatic Execution
 15:20:00 - 10-Jul-26
Sell* 1 $79.34 Automatic Execution
 15:20:00 - 10-Jul-26
Sell* 1 $79.34 Automatic Execution
 15:20:00 - 10-Jul-26
Sell* 100 $79.34 Automatic Execution
 15:20:00 - 10-Jul-26
Unknown* 100 $79.35 Automatic Execution
 15:19:22 - 10-Jul-26
Buy* 38 $79.35 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 12 $79.35 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 15 $79.35 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 1 $79.34 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 70 $79.34 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 4 $79.33 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 100 $79.33 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 100 $79.33 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 1 $79.33 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 100 $79.33 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 6 $79.33 Automatic Execution
 15:18:18 - 10-Jul-26
Buy* 3 $79.33 Automatic Execution
 15:18:18 - 10-Jul-26
Sell* 100 $79.33 Automatic Execution
 15:17:38 - 10-Jul-26
Sell* 100 $79.34 Automatic Execution
 15:16:41 - 10-Jul-26
Buy* 4 $79.35 Automatic Execution
 15:16:09 - 10-Jul-26
Unknown* 13 $79.345 Automatic Execution
 15:15:33 - 10-Jul-26
Buy* 5 $79.29 Automatic Execution
 15:05:45 - 10-Jul-26
Buy* 40 $79.29 Automatic Execution
 15:05:45 - 10-Jul-26
Buy* 6 $79.26 Automatic Execution
 15:04:56 - 10-Jul-26
Buy* 4 $79.26 Automatic Execution
 15:04:56 - 10-Jul-26
Buy* 4 $79.26 Automatic Execution
 15:04:56 - 10-Jul-26
Buy* 100 $79.26 Automatic Execution
 15:04:56 - 10-Jul-26
Buy* 5 $79.25 Automatic Execution
 15:04:56 - 10-Jul-26
Buy* 60 $79.25 Automatic Execution
 15:04:56 - 10-Jul-26
Unknown* 1 $79.225 Automatic Execution
 15:04:35 - 10-Jul-26
Buy* 100 $79.23 Automatic Execution
 15:00:27 - 10-Jul-26
Sell* 59 $79.23 Automatic Execution
 15:00:27 - 10-Jul-26
Sell* 100 $79.22 Automatic Execution
 15:00:23 - 10-Jul-26
Sell* 100 $79.22 Automatic Execution
 15:00:23 - 10-Jul-26
Buy* 12 $79.22 Automatic Execution
 15:00:23 - 10-Jul-26
Buy* 7 $79.21 Automatic Execution
 15:00:20 - 10-Jul-26
Buy* 88 $79.20 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 88 $79.20 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 1 $79.20 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 11 $79.20 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 2 $79.20 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 5 $79.19 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 4 $79.19 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 100 $79.19 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 100 $79.19 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 1 $79.19 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 1 $79.19 Automatic Execution
 15:00:17 - 10-Jul-26
Sell* 12 $79.16 Automatic Execution
 14:57:40 - 10-Jul-26
Sell* 1 $79.17 Automatic Execution
 14:57:40 - 10-Jul-26
Sell* 7 $79.18 Automatic Execution
 14:57:40 - 10-Jul-26
Sell* 12 $79.18 Automatic Execution
 14:57:40 - 10-Jul-26
Sell* 1 $79.19 Automatic Execution
 14:57:40 - 10-Jul-26
Sell* 13 $79.20 Automatic Execution
 14:57:40 - 10-Jul-26
Sell* 2 $79.20 Automatic Execution
 14:57:39 - 10-Jul-26
Sell* 1 $79.21 Automatic Execution
 14:54:35 - 10-Jul-26
Sell* 1 $79.22 Automatic Execution
 14:54:35 - 10-Jul-26
Sell* 1 $79.22 Automatic Execution
 14:54:35 - 10-Jul-26
Sell* 100 $79.22 Automatic Execution
 14:54:35 - 10-Jul-26
Sell* 1 $79.22 Automatic Execution
 14:54:35 - 10-Jul-26
Sell* 3 $79.22 Automatic Execution
 14:54:35 - 10-Jul-26
Sell* 1 $79.22 Automatic Execution
 14:54:35 - 10-Jul-26
Sell* 4 $79.23 Automatic Execution
 14:54:35 - 10-Jul-26
Sell* 18 $79.24 Automatic Execution
 14:53:22 - 10-Jul-26
Sell* 2 $79.23 Automatic Execution
 14:52:52 - 10-Jul-26
Buy* 2 $79.22 Automatic Execution
 14:52:52 - 10-Jul-26
Buy* 2 $79.22 Automatic Execution
 14:52:52 - 10-Jul-26
Buy* 6 $79.22 Automatic Execution
 14:52:52 - 10-Jul-26
Buy* 5 $79.21 Automatic Execution
 14:52:37 - 10-Jul-26
Buy* 4 $79.20 Automatic Execution
 14:52:37 - 10-Jul-26
Sell* 1 $79.18 Automatic Execution
 14:50:20 - 10-Jul-26
Buy* 1 $79.19 Automatic Execution
 14:50:05 - 10-Jul-26
Buy* 1 $79.19 Automatic Execution
 14:50:05 - 10-Jul-26
Buy* 100 $79.19 Automatic Execution
 14:50:05 - 10-Jul-26
Buy* 14 $79.19 Automatic Execution
 14:50:05 - 10-Jul-26
Buy* 10 $79.19 Automatic Execution
 14:50:05 - 10-Jul-26
Buy* 5 $79.19 Automatic Execution
 14:50:05 - 10-Jul-26
Buy* 20 $79.18 Automatic Execution
 14:49:05 - 10-Jul-26
Sell* 3 $79.17 Automatic Execution
 14:47:55 - 10-Jul-26
Buy* 1 $79.19 Automatic Execution
 14:47:40 - 10-Jul-26
Buy* 2 $79.18 Automatic Execution
 14:46:59 - 10-Jul-26
Buy* 78 $79.18 Automatic Execution
 14:46:59 - 10-Jul-26
Buy* 1 $79.17 Automatic Execution
 14:46:58 - 10-Jul-26
Buy* 2 $79.17 Automatic Execution
 14:46:58 - 10-Jul-26
Buy* 2 $79.17 Automatic Execution
 14:46:58 - 10-Jul-26
Buy* 1 $79.17 Automatic Execution
 14:46:58 - 10-Jul-26
Buy* 5 $79.17 Automatic Execution
 14:46:58 - 10-Jul-26
Buy* 10 $79.17 Automatic Execution
 14:46:58 - 10-Jul-26
Buy* 30 $79.155 Automatic Execution
 14:45:43 - 10-Jul-26
Buy* 70 $79.155 Automatic Execution
 14:45:43 - 10-Jul-26
Buy* 5 $79.18 Automatic Execution
 14:34:02 - 10-Jul-26
Buy* 4 $79.15 Automatic Execution
 14:33:21 - 10-Jul-26
Buy* 1 $79.15 Automatic Execution
 14:33:21 - 10-Jul-26
Buy* 1 $79.15 Automatic Execution
 14:33:21 - 10-Jul-26
Buy* 1 $79.15 Automatic Execution
 14:33:21 - 10-Jul-26
Sell* 5 $79.13 Automatic Execution
 14:33:00 - 10-Jul-26
Sell* 1 $79.13 Automatic Execution
 14:33:00 - 10-Jul-26
Sell* 8 $79.14 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 30 $79.15 Automatic Execution
 14:29:04 - 10-Jul-26
Buy* 70 $79.15 Automatic Execution
 14:29:04 - 10-Jul-26
Buy* 5 $79.14 Automatic Execution
 14:28:26 - 10-Jul-26
Buy* 5 $79.14 Automatic Execution
 14:28:26 - 10-Jul-26
Buy* 100 $79.14 Automatic Execution
 14:28:26 - 10-Jul-26
Buy* 16 $79.14 Automatic Execution
 14:28:26 - 10-Jul-26
Buy* 3 $79.105 Automatic Execution
 14:26:29 - 10-Jul-26
Buy* 70 $79.105 Automatic Execution
 14:26:29 - 10-Jul-26
Sell* 1 $79.08 Automatic Execution
 14:25:26 - 10-Jul-26
Sell* 8 $79.12 Automatic Execution
 14:24:42 - 10-Jul-26
Sell* 1 $79.14 Automatic Execution
 14:24:11 - 10-Jul-26
Buy* 1 $79.14 Automatic Execution
 14:20:15 - 10-Jul-26
Buy* 1 $79.13 Automatic Execution
 14:20:15 - 10-Jul-26
Buy* 5 $79.13 Automatic Execution
 14:20:15 - 10-Jul-26
Sell* 12 $79.07 Automatic Execution
 14:19:52 - 10-Jul-26
Unknown* 15 $79.09 Automatic Execution
 14:19:41 - 10-Jul-26
Unknown* 25 $79.09 Automatic Execution
 14:19:41 - 10-Jul-26
Sell* 1 $79.12 Automatic Execution
 14:18:17 - 10-Jul-26
Sell* 44 $79.13 Automatic Execution
 14:18:15 - 10-Jul-26
Sell* 1 $79.13 Automatic Execution
 14:18:15 - 10-Jul-26
Sell* 11 $79.14 Automatic Execution
 14:18:10 - 10-Jul-26
Sell* 3 $79.15 Automatic Execution
 14:18:10 - 10-Jul-26
Buy* 2 $79.19 Automatic Execution
 14:17:52 - 10-Jul-26
Sell* 1 $79.16 Automatic Execution
 14:17:03 - 10-Jul-26
Sell* 100 $79.135 Automatic Execution
 14:05:37 - 10-Jul-26
Sell* 1 $79.14 Automatic Execution
 14:03:09 - 10-Jul-26
Sell* 3 $79.16 Automatic Execution
 14:02:28 - 10-Jul-26
Sell* 40 $79.17 Automatic Execution
 14:02:28 - 10-Jul-26
Sell* 4 $79.17 Automatic Execution
 14:02:02 - 10-Jul-26
Sell* 1 $79.17 Automatic Execution
 14:02:02 - 10-Jul-26
Sell* 9 $79.17 Automatic Execution
 14:02:02 - 10-Jul-26
Sell* 1 $79.19 Automatic Execution
 14:02:02 - 10-Jul-26
Sell* 1 $79.19 Automatic Execution
 14:02:02 - 10-Jul-26
Sell* 1 $79.20 Automatic Execution
 14:02:00 - 10-Jul-26
Sell* 1 $79.20 Automatic Execution
 14:02:00 - 10-Jul-26
Sell* 8 $79.20 Automatic Execution
 14:02:00 - 10-Jul-26
Sell* 12 $79.20 Automatic Execution
 14:00:07 - 10-Jul-26
Sell* 1 $79.22 Automatic Execution
 13:59:31 - 10-Jul-26
Sell* 12 $79.22 Automatic Execution
 13:58:19 - 10-Jul-26
Buy* 10 $79.21 Automatic Execution
 13:58:19 - 10-Jul-26
Buy* 40 $79.21 Automatic Execution
 13:58:19 - 10-Jul-26
Sell* 1 $79.19 Automatic Execution
 13:57:54 - 10-Jul-26
Buy* 25 $79.21 Automatic Execution
 13:57:51 - 10-Jul-26
Buy* 1 $79.13 Automatic Execution
 13:54:55 - 10-Jul-26
Buy* 2 $79.10 Automatic Execution
 13:52:51 - 10-Jul-26
Buy* 4 $79.10 Automatic Execution
 13:52:51 - 10-Jul-26
Buy* 1 $79.08 Automatic Execution
 13:52:38 - 10-Jul-26
Buy* 40 $79.08 Automatic Execution
 13:52:38 - 10-Jul-26
Buy* 90 $79.06 Automatic Execution
 13:52:38 - 10-Jul-26
Buy* 1 $79.06 Automatic Execution
 13:52:38 - 10-Jul-26
Buy* 40 $79.06 Automatic Execution
 13:52:38 - 10-Jul-26
Unknown* 1 $79.02 Automatic Execution
 13:49:07 - 10-Jul-26
Buy* 1 $78.98 Automatic Execution
 13:45:38 - 10-Jul-26
Sell* 25 $78.95 Automatic Execution
 13:34:14 - 10-Jul-26
Sell* 75 $78.95 Automatic Execution
 13:34:14 - 10-Jul-26
Sell* 13 $78.96 Automatic Execution
 13:34:14 - 10-Jul-26
Sell* 13 $78.96 Automatic Execution
 13:34:14 - 10-Jul-26
Sell* 1 $78.98 Automatic Execution
 13:32:41 - 10-Jul-26
Buy* 6 $79.00 Automatic Execution
 13:32:03 - 10-Jul-26
Buy* 14 $79.00 Automatic Execution
 13:32:03 - 10-Jul-26
Buy* 1 $78.99 Automatic Execution
 13:31:36 - 10-Jul-26
Sell* 7 $78.98 Automatic Execution
 13:30:47 - 10-Jul-26
Buy* 5 $79.03 Automatic Execution
 13:29:36 - 10-Jul-26
Sell* 20 $79.01 Automatic Execution
 13:28:34 - 10-Jul-26
Sell* 4 $79.02 Automatic Execution
 13:28:34 - 10-Jul-26
Sell* 38 $79.02 Automatic Execution
 13:28:34 - 10-Jul-26
Sell* 1 $79.02 Automatic Execution
 13:28:34 - 10-Jul-26
Buy* 90 $79.05 Automatic Execution
 13:25:30 - 10-Jul-26
Buy* 1 $79.05 Automatic Execution
 13:25:30 - 10-Jul-26
Sell* 1 $79.03 Automatic Execution
 13:24:39 - 10-Jul-26
Sell* 1 $79.04 Automatic Execution
 13:24:39 - 10-Jul-26
Buy* 23 $79.07 Automatic Execution
 13:22:53 - 10-Jul-26
Buy* 6 $79.06 Automatic Execution
 13:22:53 - 10-Jul-26
Buy* 5 $79.04 Automatic Execution
 13:22:21 - 10-Jul-26
Buy* 1 $79.03 Automatic Execution
 13:22:21 - 10-Jul-26
Buy* 25 $79.00 Automatic Execution
 13:17:29 - 10-Jul-26
Buy* 25 $79.00 Automatic Execution
 13:17:29 - 10-Jul-26
Buy* 25 $79.00 Automatic Execution
 13:17:29 - 10-Jul-26
Buy* 25 $79.00 Automatic Execution
 13:17:29 - 10-Jul-26
Buy* 25 $79.00 Automatic Execution
 13:17:29 - 10-Jul-26
Buy* 25 $79.00 Automatic Execution
 13:17:29 - 10-Jul-26
Buy* 49 $78.97 Automatic Execution
 13:16:28 - 10-Jul-26
Buy* 51 $78.97 Automatic Execution
 13:16:28 - 10-Jul-26
Buy* 40 $78.97 Automatic Execution
 13:16:28 - 10-Jul-26
Buy* 5 $78.98 Automatic Execution
 13:16:00 - 10-Jul-26
Buy* 5 $78.98 Automatic Execution
 13:15:45 - 10-Jul-26
Buy* 100 $79.02 Automatic Execution
 13:01:48 - 10-Jul-26
Sell* 1 $79.02 Automatic Execution
 13:01:48 - 10-Jul-26
Sell* 24 $79.02 Automatic Execution
 13:01:48 - 10-Jul-26
Sell* 26 $79.02 Automatic Execution
 13:01:48 - 10-Jul-26
Sell* 14 $79.02 Automatic Execution
 13:01:48 - 10-Jul-26
Buy* 40 $79.03 Automatic Execution
 12:58:38 - 10-Jul-26
Buy* 39 $79.03 Automatic Execution
 12:58:38 - 10-Jul-26
Buy* 40 $79.03 Automatic Execution
 12:58:38 - 10-Jul-26
Sell* 10 $79.00 Automatic Execution
 12:56:02 - 10-Jul-26
Buy* 24 $78.99 Automatic Execution
 12:54:04 - 10-Jul-26
Buy* 5 $78.99 Automatic Execution
 12:54:04 - 10-Jul-26
Unknown* 17 $78.97 Automatic Execution
 12:53:16 - 10-Jul-26
Buy* 17 $78.97 Automatic Execution
 12:53:16 - 10-Jul-26
Buy* 7 $78.97 Automatic Execution
 12:53:16 - 10-Jul-26
Buy* 1 $78.97 Automatic Execution
 12:53:16 - 10-Jul-26
Sell* 5 $78.94 Automatic Execution
 12:47:45 - 10-Jul-26
Sell* 10 $78.94 Automatic Execution
 12:47:45 - 10-Jul-26
Buy* 6 $78.98 Automatic Execution
 12:47:04 - 10-Jul-26
Buy* 62 $78.95 Automatic Execution
 12:46:31 - 10-Jul-26
Buy* 5 $78.94 Automatic Execution
 12:46:31 - 10-Jul-26
Buy* 75 $78.98 Automatic Execution
 12:27:40 - 10-Jul-26
Buy* 5 $78.99 Automatic Execution
 12:27:40 - 10-Jul-26
Buy* 40 $78.99 Automatic Execution
 12:27:40 - 10-Jul-26
Buy* 25 $78.98 Automatic Execution
 12:27:40 - 10-Jul-26
Sell* 1 $78.94 Automatic Execution
 12:26:42 - 10-Jul-26
Sell* 150 $78.945 Automatic Execution
 12:26:40 - 10-Jul-26
Sell* 70 $78.945 Automatic Execution
 12:26:40 - 10-Jul-26
Sell* 70 $78.945 Automatic Execution
 12:26:40 - 10-Jul-26
Buy* 1 $78.99 Automatic Execution
 12:25:47 - 10-Jul-26
Buy* 13 $78.97 Automatic Execution
 12:25:10 - 10-Jul-26
Buy* 5 $78.97 Automatic Execution
 12:25:10 - 10-Jul-26
Buy* 1 $78.93 Automatic Execution
 12:21:33 - 10-Jul-26
Buy* 5 $78.93 Automatic Execution
 12:21:33 - 10-Jul-26
Sell* 1 $78.92 Automatic Execution
 12:20:24 - 10-Jul-26
Sell* 1 $78.95 Automatic Execution
 12:20:08 - 10-Jul-26
Sell* 1 $78.96 Automatic Execution
 12:19:31 - 10-Jul-26
Sell* 8 $78.96 Automatic Execution
 12:19:31 - 10-Jul-26
Sell* 5 $78.96 Automatic Execution
 12:19:31 - 10-Jul-26
Sell* 1 $78.97 Automatic Execution
 12:19:31 - 10-Jul-26
Sell* 14 $78.97 Automatic Execution
 12:19:31 - 10-Jul-26
Sell* 25 $78.97 Automatic Execution
 12:19:28 - 10-Jul-26
Sell* 2 $79.00 Automatic Execution
 12:16:08 - 10-Jul-26
Sell* 9 $79.02 Automatic Execution
 12:15:34 - 10-Jul-26
Sell* 2 $79.18 Automatic Execution
 11:55:30 - 10-Jul-26
Sell* 9 $79.18 Automatic Execution
 11:52:22 - 10-Jul-26
Sell* 8 $79.20 Automatic Execution
 11:51:49 - 10-Jul-26
Sell* 38 $79.22 Automatic Execution
 11:49:35 - 10-Jul-26
Sell* 20 $79.21 Automatic Execution
 11:46:54 - 10-Jul-26
Sell* 51 $79.21 Automatic Execution
 11:46:54 - 10-Jul-26
Sell* 1 $79.21 Automatic Execution
 11:46:54 - 10-Jul-26
Sell* 1 $79.23 Automatic Execution
 11:46:05 - 10-Jul-26
Sell* 45 $79.23 Automatic Execution
 11:46:05 - 10-Jul-26
Sell* 20 $79.23 Automatic Execution
 11:46:05 - 10-Jul-26
Buy* 3 $79.33 Automatic Execution
 11:23:54 - 10-Jul-26
Sell* 12 $79.25 Automatic Execution
 11:20:01 - 10-Jul-26
Sell* 1 $79.31 Automatic Execution
 11:19:33 - 10-Jul-26
Buy* 5 $79.32 Automatic Execution
 11:19:24 - 10-Jul-26
Buy* 6 $79.31 Automatic Execution
 11:19:24 - 10-Jul-26
Buy* 6 $79.31 Automatic Execution
 11:18:29 - 10-Jul-26
Buy* 1 $79.30 Automatic Execution
 11:18:04 - 10-Jul-26
Sell* 10 $79.30 Automatic Execution
 10:52:09 - 10-Jul-26
Sell* 10 $79.30 Automatic Execution
 10:52:09 - 10-Jul-26
Buy* 40 $79.33 Automatic Execution
 10:52:09 - 10-Jul-26
Buy* 42 $79.32 Automatic Execution
 10:52:09 - 10-Jul-26
Buy* 40 $79.295 Automatic Execution
 10:51:12 - 10-Jul-26
Sell* 4 $79.28 Automatic Execution
 10:50:36 - 10-Jul-26
Sell* 3 $79.26 Automatic Execution
 10:50:21 - 10-Jul-26
Sell* 25 $79.29 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 25 $79.29 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 25 $79.29 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 25 $79.29 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 25 $79.29 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 25 $79.29 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 10 $79.49 Automatic Execution
 10:21:15 - 10-Jul-26
Sell* 25 $79.29 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 21 $79.49 Automatic Execution
 10:21:15 - 10-Jul-26
Sell* 25 $79.29 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 8 $79.50 Automatic Execution
 10:21:15 - 10-Jul-26
Buy* 70 $79.32 Automatic Execution
 10:49:12 - 10-Jul-26
Sell* 2 $79.54 Automatic Execution
 10:21:14 - 10-Jul-26
Buy* 70 $79.32 Automatic Execution
 10:49:12 - 10-Jul-26
Sell* 6 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Buy* 150 $79.32 Automatic Execution
 10:49:12 - 10-Jul-26
Sell* 1 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Sell* 1 $79.29 Automatic Execution
 10:49:12 - 10-Jul-26
Sell* 1 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Sell* 1 $79.30 Automatic Execution
 10:49:09 - 10-Jul-26
Sell* 100 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Sell* 25 $79.32 Automatic Execution
 10:48:43 - 10-Jul-26
Sell* 6 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Sell* 6 $79.37 Automatic Execution
 10:48:43 - 10-Jul-26
Sell* 39 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Sell* 1 $79.38 Automatic Execution
 10:48:43 - 10-Jul-26
Sell* 8 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Buy* 32 $79.41 Automatic Execution
 10:48:15 - 10-Jul-26
Sell* 35 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Buy* 1 $79.40 Automatic Execution
 10:48:15 - 10-Jul-26
Sell* 1 $79.66 Automatic Execution
 10:17:35 - 10-Jul-26
Buy* 70 $79.39 Automatic Execution
 10:47:12 - 10-Jul-26
Sell* 3 $79.71 Automatic Execution
 10:17:35 - 10-Jul-26
Buy* 150 $79.39 Automatic Execution
 10:47:12 - 10-Jul-26
Sell* 1 $79.71 Automatic Execution
 10:17:35 - 10-Jul-26
Buy* 70 $79.39 Automatic Execution
 10:47:12 - 10-Jul-26
Buy* 1 $79.885 Automatic Execution
 09:30:03 - 10-Jul-26
Sell* 3 $79.71 Automatic Execution
 10:17:35 - 10-Jul-26
Sell* 25 $79.39 Automatic Execution
 10:47:10 - 10-Jul-26
Buy* 1 $79.75 Automatic Execution
 10:17:23 - 10-Jul-26
Sell* 29 $79.63 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 22 $79.39 Automatic Execution
 10:47:10 - 10-Jul-26
Sell* 4 $79.72 Automatic Execution
 10:17:00 - 10-Jul-26
Sell* 2 $79.63 Automatic Execution
 09:46:01 - 10-Jul-26
Sell* 6 $79.63 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 1 $79.39 Automatic Execution
 10:47:10 - 10-Jul-26
Sell* 3 $79.12 Ordinary
 07:10:29 - 10-Jul-26
Sell* 1 $79.25 Ordinary
 07:10:22 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84