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!

Stepstone Group (STEP.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 100 $43.08 Automatic Execution
 15:55:50 - 10-Jul-26
Buy* 1 $43.08 Automatic Execution
 15:55:50 - 10-Jul-26
Buy* 13 $43.08 Automatic Execution
 15:55:50 - 10-Jul-26
Buy* 13 $43.055 Automatic Execution
 15:55:47 - 10-Jul-26
Buy* 11 $43.08 Automatic Execution
 15:55:47 - 10-Jul-26
Sell* 100 $43.10 Automatic Execution
 15:55:47 - 10-Jul-26
Sell* 100 $43.23 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 90 $43.26 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 3 $43.29 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 22 $43.32 Automatic Execution
 15:54:10 - 10-Jul-26
Buy* 78 $43.32 Automatic Execution
 15:54:10 - 10-Jul-26
Buy* 5 $43.32 Automatic Execution
 15:54:10 - 10-Jul-26
Sell* 2 $43.29 Automatic Execution
 15:54:03 - 10-Jul-26
Sell* 98 $43.31 Automatic Execution
 15:54:00 - 10-Jul-26
Sell* 100 $43.31 Automatic Execution
 15:54:00 - 10-Jul-26
Sell* 100 $43.31 Automatic Execution
 15:54:00 - 10-Jul-26
Sell* 100 $43.31 Automatic Execution
 15:54:00 - 10-Jul-26
Sell* 1 $43.31 Automatic Execution
 15:53:57 - 10-Jul-26
Sell* 1 $43.31 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 10 $43.31 Automatic Execution
 15:53:50 - 10-Jul-26
Sell* 2 $43.32 Automatic Execution
 15:53:36 - 10-Jul-26
Sell* 100 $43.33 Automatic Execution
 15:52:20 - 10-Jul-26
Sell* 11 $43.38 Automatic Execution
 15:51:49 - 10-Jul-26
Sell* 25 $43.38 Automatic Execution
 15:51:49 - 10-Jul-26
Sell* 3 $43.40 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 5 $43.40 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 5 $43.40 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 45 $43.405 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 75 $43.405 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 40 $43.405 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 100 $43.41 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 25 $43.405 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 10 $43.405 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 25 $43.405 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 25 $43.405 Automatic Execution
 15:51:48 - 10-Jul-26
Sell* 100 $43.405 Automatic Execution
 15:51:48 - 10-Jul-26
Buy* 2 $43.46 Automatic Execution
 15:50:35 - 10-Jul-26
Unknown* 27 $43.43 Automatic Execution
 15:50:08 - 10-Jul-26
Buy* 100 $43.46 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 100 $43.46 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 1 $43.46 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 46 $43.465 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 10 $43.43 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 24 $43.43 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 24 $43.43 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 5 $43.50 Automatic Execution
 15:49:07 - 10-Jul-26
Buy* 1 $43.51 Automatic Execution
 15:49:06 - 10-Jul-26
Buy* 2 $43.49 Automatic Execution
 15:49:06 - 10-Jul-26
Buy* 3 $43.48 Automatic Execution
 15:49:06 - 10-Jul-26
Buy* 60 $43.48 Automatic Execution
 15:49:06 - 10-Jul-26
Sell* 26 $43.45 Automatic Execution
 15:48:48 - 10-Jul-26
Sell* 26 $43.45 Automatic Execution
 15:48:48 - 10-Jul-26
Sell* 50 $43.44 Automatic Execution
 15:48:48 - 10-Jul-26
Sell* 1 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Sell* 6 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Sell* 50 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Sell* 61 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Sell* 2 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Sell* 8 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Sell* 44 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Sell* 39 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Sell* 8 $43.47 Automatic Execution
 15:47:54 - 10-Jul-26
Buy* 1 $43.31 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 120 $43.30 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 5 $43.30 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 3 $43.29 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 20 $43.28 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 20 $43.28 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 89 $43.28 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 1 $43.27 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 100 $43.26 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 40 $43.26 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 20 $43.26 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 1 $43.25 Automatic Execution
 15:31:22 - 10-Jul-26
Buy* 1 $43.24 Automatic Execution
 15:31:02 - 10-Jul-26
Buy* 105 $43.25 Automatic Execution
 15:27:33 - 10-Jul-26
Buy* 25 $43.25 Automatic Execution
 15:27:33 - 10-Jul-26
Sell* 10 $43.24 Automatic Execution
 15:27:33 - 10-Jul-26
Buy* 11 $43.28 Automatic Execution
 15:27:11 - 10-Jul-26
Buy* 1 $43.27 Automatic Execution
 15:27:11 - 10-Jul-26
Sell* 13 $43.23 Automatic Execution
 15:27:03 - 10-Jul-26
Sell* 75 $43.22 Automatic Execution
 15:26:00 - 10-Jul-26
Sell* 25 $43.22 Automatic Execution
 15:26:00 - 10-Jul-26
Buy* 1 $43.22 Automatic Execution
 15:26:00 - 10-Jul-26
Buy* 15 $43.20 Automatic Execution
 15:25:10 - 10-Jul-26
Buy* 10 $43.19 Automatic Execution
 15:25:10 - 10-Jul-26
Sell* 100 $43.17 Automatic Execution
 15:22:54 - 10-Jul-26
Sell* 100 $43.17 Automatic Execution
 15:22:54 - 10-Jul-26
Sell* 100 $43.19 Automatic Execution
 15:22:22 - 10-Jul-26
Buy* 100 $43.23 Automatic Execution
 15:22:22 - 10-Jul-26
Sell* 24 $43.19 Automatic Execution
 15:22:22 - 10-Jul-26
Sell* 5 $43.22 Automatic Execution
 15:15:51 - 10-Jul-26
Sell* 100 $43.21 Automatic Execution
 15:15:50 - 10-Jul-26
Buy* 11 $43.26 Automatic Execution
 15:05:43 - 10-Jul-26
Buy* 11 $43.26 Automatic Execution
 15:05:43 - 10-Jul-26
Sell* 18 $43.22 Automatic Execution
 15:04:19 - 10-Jul-26
Sell* 70 $43.22 Automatic Execution
 15:04:19 - 10-Jul-26
Sell* 24 $43.24 Automatic Execution
 15:03:20 - 10-Jul-26
Sell* 1 $43.24 Automatic Execution
 15:03:20 - 10-Jul-26
Sell* 41 $43.24 Automatic Execution
 15:02:04 - 10-Jul-26
Buy* 13 $43.28 Automatic Execution
 14:59:12 - 10-Jul-26
Buy* 10 $43.32 Automatic Execution
 14:58:26 - 10-Jul-26
Buy* 100 $43.29 Automatic Execution
 14:55:21 - 10-Jul-26
Sell* 2 $43.29 Automatic Execution
 14:54:59 - 10-Jul-26
Sell* 1 $43.30 Automatic Execution
 14:54:07 - 10-Jul-26
Sell* 1 $43.30 Automatic Execution
 14:54:07 - 10-Jul-26
Sell* 1 $43.31 Automatic Execution
 14:53:41 - 10-Jul-26
Sell* 11 $43.31 Automatic Execution
 14:52:28 - 10-Jul-26
Sell* 12 $43.32 Automatic Execution
 14:52:27 - 10-Jul-26
Sell* 44 $43.32 Automatic Execution
 14:51:47 - 10-Jul-26
Sell* 4 $43.34 Automatic Execution
 14:51:45 - 10-Jul-26
Sell* 10 $43.34 Automatic Execution
 14:51:45 - 10-Jul-26
Sell* 1 $43.34 Automatic Execution
 14:51:45 - 10-Jul-26
Sell* 24 $43.34 Automatic Execution
 14:51:45 - 10-Jul-26
Sell* 1 $43.35 Automatic Execution
 14:51:45 - 10-Jul-26
Sell* 24 $43.35 Automatic Execution
 14:51:45 - 10-Jul-26
Buy* 1 $43.40 Automatic Execution
 14:47:54 - 10-Jul-26
Buy* 1 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 50 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 62 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 47 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 7 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 74 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 146 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 1 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 125 $43.38 Automatic Execution
 14:47:36 - 10-Jul-26
Buy* 62 $43.39 Automatic Execution
 14:47:36 - 10-Jul-26
Sell* 16 $43.25 Automatic Execution
 14:34:29 - 10-Jul-26
Sell* 12 $43.25 Automatic Execution
 14:34:29 - 10-Jul-26
Sell* 28 $43.25 Automatic Execution
 14:34:29 - 10-Jul-26
Sell* 1 $43.26 Automatic Execution
 14:34:23 - 10-Jul-26
Sell* 1 $43.26 Automatic Execution
 14:34:23 - 10-Jul-26
Sell* 22 $43.26 Automatic Execution
 14:34:23 - 10-Jul-26
Sell* 6 $43.28 Automatic Execution
 14:34:07 - 10-Jul-26
Sell* 1 $43.28 Automatic Execution
 14:34:07 - 10-Jul-26
Buy* 1 $43.31 Automatic Execution
 14:31:59 - 10-Jul-26
Buy* 20 $43.31 Automatic Execution
 14:31:59 - 10-Jul-26
Buy* 40 $43.31 Automatic Execution
 14:31:59 - 10-Jul-26
Buy* 5 $43.29 Automatic Execution
 14:31:39 - 10-Jul-26
Sell* 16 $43.25 Automatic Execution
 14:27:09 - 10-Jul-26
Sell* 1 $43.25 Automatic Execution
 14:27:07 - 10-Jul-26
Sell* 5 $43.26 Automatic Execution
 14:26:39 - 10-Jul-26
Buy* 20 $43.33 Automatic Execution
 14:21:14 - 10-Jul-26
Sell* 48 $43.30 Automatic Execution
 14:20:27 - 10-Jul-26
Sell* 7 $43.32 Automatic Execution
 14:20:02 - 10-Jul-26
Buy* 1 $43.36 Automatic Execution
 14:19:17 - 10-Jul-26
Buy* 5 $43.36 Automatic Execution
 14:19:17 - 10-Jul-26
Buy* 5 $43.36 Automatic Execution
 14:19:17 - 10-Jul-26
Buy* 6 $43.36 Automatic Execution
 14:19:17 - 10-Jul-26
Buy* 2 $43.36 Automatic Execution
 14:19:17 - 10-Jul-26
Buy* 20 $43.34 Automatic Execution
 14:19:14 - 10-Jul-26
Buy* 20 $43.34 Automatic Execution
 14:19:14 - 10-Jul-26
Buy* 1 $43.34 Automatic Execution
 14:19:14 - 10-Jul-26
Buy* 20 $43.33 Automatic Execution
 14:18:46 - 10-Jul-26
Buy* 100 $43.33 Automatic Execution
 14:18:46 - 10-Jul-26
Buy* 5 $43.31 Automatic Execution
 14:18:46 - 10-Jul-26
Buy* 16 $43.31 Automatic Execution
 14:18:46 - 10-Jul-26
Buy* 100 $43.28 Automatic Execution
 14:17:17 - 10-Jul-26
Sell* 5 $43.265 Automatic Execution
 14:15:25 - 10-Jul-26
Sell* 25 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Sell* 34 $43.22 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 1 $43.22 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 5 $43.22 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 6 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 6 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 50 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 6 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 1 $43.22 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 1 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 50 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 1 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 1 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 1 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Buy* 6 $43.21 Automatic Execution
 14:05:16 - 10-Jul-26
Sell* 1 $43.19 Automatic Execution
 14:05:16 - 10-Jul-26
Sell* 25 $43.22 Automatic Execution
 14:05:16 - 10-Jul-26
Sell* 100 $43.22 Automatic Execution
 14:05:16 - 10-Jul-26
Sell* 1 $43.23 Automatic Execution
 14:05:16 - 10-Jul-26
Sell* 100 $43.24 Automatic Execution
 14:04:04 - 10-Jul-26
Sell* 12 $43.24 Automatic Execution
 14:04:04 - 10-Jul-26
Sell* 1 $43.25 Automatic Execution
 14:04:04 - 10-Jul-26
Buy* 1 $43.29 Automatic Execution
 14:03:09 - 10-Jul-26
Sell* 20 $43.24 Automatic Execution
 14:01:45 - 10-Jul-26
Sell* 100 $43.25 Automatic Execution
 14:00:57 - 10-Jul-26
Buy* 1 $43.28 Automatic Execution
 14:00:48 - 10-Jul-26
Buy* 2 $43.28 Automatic Execution
 14:00:48 - 10-Jul-26
Buy* 1 $43.28 Automatic Execution
 14:00:48 - 10-Jul-26
Buy* 1 $43.28 Automatic Execution
 14:00:48 - 10-Jul-26
Sell* 1 $43.24 Automatic Execution
 13:58:54 - 10-Jul-26
Sell* 1 $43.24 Automatic Execution
 13:58:54 - 10-Jul-26
Buy* 1 $43.26 Automatic Execution
 13:58:30 - 10-Jul-26
Sell* 1 $43.24 Automatic Execution
 13:58:30 - 10-Jul-26
Sell* 1 $43.25 Automatic Execution
 13:57:45 - 10-Jul-26
Sell* 1 $43.28 Automatic Execution
 13:57:20 - 10-Jul-26
Sell* 1 $43.29 Automatic Execution
 13:57:19 - 10-Jul-26
Buy* 100 $43.31 Automatic Execution
 13:54:39 - 10-Jul-26
Buy* 1 $43.31 Automatic Execution
 13:54:39 - 10-Jul-26
Buy* 20 $43.31 Automatic Execution
 13:54:39 - 10-Jul-26
Unknown* 1 $43.265 Automatic Execution
 13:53:03 - 10-Jul-26
Buy* 48 $43.27 Automatic Execution
 13:50:55 - 10-Jul-26
Buy* 50 $43.27 Automatic Execution
 13:50:55 - 10-Jul-26
Buy* 80 $43.27 Automatic Execution
 13:50:44 - 10-Jul-26
Buy* 11 $43.27 Automatic Execution
 13:50:40 - 10-Jul-26
Buy* 100 $43.27 Automatic Execution
 13:50:35 - 10-Jul-26
Buy* 100 $43.27 Automatic Execution
 13:50:06 - 10-Jul-26
Buy* 100 $43.27 Automatic Execution
 13:49:35 - 10-Jul-26
Buy* 20 $43.275 Automatic Execution
 13:48:32 - 10-Jul-26
Sell* 70 $43.275 Automatic Execution
 13:47:30 - 10-Jul-26
Sell* 70 $43.275 Automatic Execution
 13:47:30 - 10-Jul-26
Sell* 100 $43.27 Automatic Execution
 13:47:30 - 10-Jul-26
Sell* 1 $43.25 Automatic Execution
 13:47:29 - 10-Jul-26
Sell* 1 $43.25 Automatic Execution
 13:47:29 - 10-Jul-26
Sell* 1 $43.25 Automatic Execution
 13:47:29 - 10-Jul-26
Sell* 1 $43.26 Automatic Execution
 13:47:29 - 10-Jul-26
Sell* 1 $43.27 Automatic Execution
 13:47:29 - 10-Jul-26
Sell* 5 $43.28 Automatic Execution
 13:47:28 - 10-Jul-26
Buy* 19 $43.32 Automatic Execution
 13:47:28 - 10-Jul-26
Sell* 50 $43.30 Automatic Execution
 13:47:28 - 10-Jul-26
Sell* 53 $43.32 Automatic Execution
 13:46:56 - 10-Jul-26
Buy* 5 $43.26 Automatic Execution
 13:33:43 - 10-Jul-26
Buy* 1 $43.25 Automatic Execution
 13:33:41 - 10-Jul-26
Buy* 1 $43.25 Automatic Execution
 13:33:41 - 10-Jul-26
Unknown* 25 $43.225 Automatic Execution
 13:33:26 - 10-Jul-26
Buy* 9 $43.20 Automatic Execution
 13:30:44 - 10-Jul-26
Buy* 9 $43.20 Automatic Execution
 13:30:44 - 10-Jul-26
Buy* 1 $43.18 Automatic Execution
 13:30:01 - 10-Jul-26
Sell* 24 $43.13 Automatic Execution
 13:28:32 - 10-Jul-26
Sell* 1 $43.13 Automatic Execution
 13:28:32 - 10-Jul-26
Sell* 9 $43.13 Automatic Execution
 13:26:55 - 10-Jul-26
Sell* 1 $43.13 Automatic Execution
 13:26:36 - 10-Jul-26
Sell* 1 $43.15 Automatic Execution
 13:24:49 - 10-Jul-26
Sell* 8 $43.14 Automatic Execution
 13:22:57 - 10-Jul-26
Sell* 1 $43.15 Automatic Execution
 13:22:19 - 10-Jul-26
Sell* 4 $43.11 Automatic Execution
 13:20:24 - 10-Jul-26
Sell* 23 $43.15 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 1 $43.15 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 11 $43.15 Automatic Execution
 13:19:32 - 10-Jul-26
Buy* 29 $43.17 Automatic Execution
 13:19:32 - 10-Jul-26
Buy* 44 $43.17 Automatic Execution
 13:19:32 - 10-Jul-26
Unknown* 25 $43.17 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 24 $43.16 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 1 $43.17 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 1 $43.17 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 1 $43.16 Automatic Execution
 13:19:32 - 10-Jul-26
Sell* 1 $43.19 Automatic Execution
 13:01:06 - 10-Jul-26
Buy* 25 $43.215 Automatic Execution
 12:59:34 - 10-Jul-26
Buy* 25 $43.215 Automatic Execution
 12:59:34 - 10-Jul-26
Buy* 25 $43.215 Automatic Execution
 12:59:34 - 10-Jul-26
Buy* 55 $43.20 Automatic Execution
 12:59:20 - 10-Jul-26
Buy* 87 $43.11 Automatic Execution
 12:59:20 - 10-Jul-26
Buy* 100 $43.11 Automatic Execution
 12:59:20 - 10-Jul-26
Unknown* 100 $43.10 Automatic Execution
 12:59:20 - 10-Jul-26
Unknown* 100 $43.10 Automatic Execution
 12:59:20 - 10-Jul-26
Sell* 66 $43.09 Automatic Execution
 12:55:00 - 10-Jul-26
Unknown* 50 $43.085 Automatic Execution
 12:52:46 - 10-Jul-26
Buy* 8 $43.02 Automatic Execution
 12:28:50 - 10-Jul-26
Buy* 15 $43.01 Automatic Execution
 12:28:50 - 10-Jul-26
Buy* 15 $43.01 Automatic Execution
 12:28:50 - 10-Jul-26
Buy* 15 $43.00 Automatic Execution
 12:28:50 - 10-Jul-26
Unknown* 6 $42.99 Automatic Execution
 12:26:10 - 10-Jul-26
Sell* 4 $42.98 Automatic Execution
 12:25:14 - 10-Jul-26
Sell* 24 $42.98 Automatic Execution
 12:25:14 - 10-Jul-26
Sell* 26 $42.98 Automatic Execution
 12:25:14 - 10-Jul-26
Sell* 24 $42.98 Automatic Execution
 12:25:14 - 10-Jul-26
Sell* 23 $42.98 Automatic Execution
 12:25:14 - 10-Jul-26
Sell* 5 $43.00 Automatic Execution
 12:21:07 - 10-Jul-26
Buy* 5 $43.035 Automatic Execution
 12:20:11 - 10-Jul-26
Buy* 100 $43.07 Automatic Execution
 12:19:54 - 10-Jul-26
Buy* 95 $43.07 Automatic Execution
 12:19:54 - 10-Jul-26
Sell* 1 $43.13 Automatic Execution
 12:19:54 - 10-Jul-26
Sell* 1 $43.13 Automatic Execution
 12:19:54 - 10-Jul-26
Sell* 125 $43.15 Automatic Execution
 12:19:53 - 10-Jul-26
Sell* 2 $43.15 Automatic Execution
 12:19:53 - 10-Jul-26
Sell* 125 $43.15 Automatic Execution
 12:19:53 - 10-Jul-26
Sell* 1 $43.15 Automatic Execution
 12:19:53 - 10-Jul-26
Sell* 62 $43.15 Automatic Execution
 12:19:53 - 10-Jul-26
Sell* 8 $43.15 Automatic Execution
 12:19:53 - 10-Jul-26
Buy* 25 $43.22 Automatic Execution
 12:15:51 - 10-Jul-26
Buy* 60 $43.22 Automatic Execution
 12:15:51 - 10-Jul-26
Buy* 20 $43.22 Automatic Execution
 12:15:51 - 10-Jul-26
Buy* 80 $44.05 Automatic Execution
 10:21:11 - 10-Jul-26
Sell* 22 $43.24 Automatic Execution
 11:55:28 - 10-Jul-26
Buy* 80 $44.07 Automatic Execution
 10:20:01 - 10-Jul-26
Sell* 28 $43.25 Automatic Execution
 11:55:28 - 10-Jul-26
Buy* 9 $44.06 Automatic Execution
 10:19:16 - 10-Jul-26
Buy* 5 $43.27 Automatic Execution
 11:54:15 - 10-Jul-26
Buy* 62 $44.06 Automatic Execution
 10:19:16 - 10-Jul-26
Buy* 11 $43.27 Automatic Execution
 11:54:15 - 10-Jul-26
Buy* 9 $44.06 Automatic Execution
 10:19:16 - 10-Jul-26
Buy* 25 $43.24 Automatic Execution
 11:53:57 - 10-Jul-26
Buy* 100 $44.035 Automatic Execution
 10:19:16 - 10-Jul-26
Sell* 1 $43.26 Automatic Execution
 11:52:43 - 10-Jul-26
Buy* 100 $44.035 Automatic Execution
 10:19:16 - 10-Jul-26
Sell* 20 $43.31 Automatic Execution
 11:52:19 - 10-Jul-26
Buy* 62 $44.03 Automatic Execution
 10:19:16 - 10-Jul-26
Sell* 80 $43.31 Automatic Execution
 11:52:19 - 10-Jul-26
Buy* 64 $44.03 Automatic Execution
 10:19:16 - 10-Jul-26
Sell* 50 $43.31 Automatic Execution
 11:52:19 - 10-Jul-26
Buy* 100 $44.03 Automatic Execution
 10:19:16 - 10-Jul-26
Sell* 5 $43.32 Automatic Execution
 11:52:17 - 10-Jul-26
Buy* 100 $44.03 Automatic Execution
 10:19:16 - 10-Jul-26
Sell* 1 $43.33 Automatic Execution
 11:51:35 - 10-Jul-26
Buy* 100 $44.03 Automatic Execution
 10:19:16 - 10-Jul-26
Buy* 16 $43.735 Automatic Execution
 11:23:48 - 10-Jul-26
Sell* 2 $43.33 Automatic Execution
 11:51:35 - 10-Jul-26
Buy* 62 $44.03 Automatic Execution
 10:19:16 - 10-Jul-26
Buy* 6 $43.73 Automatic Execution
 11:23:45 - 10-Jul-26
Sell* 5 $43.33 Automatic Execution
 11:50:50 - 10-Jul-26
Buy* 2 $43.99 Automatic Execution
 10:19:16 - 10-Jul-26
Buy* 1 $43.73 Automatic Execution
 11:23:45 - 10-Jul-26
Sell* 1 $43.33 Automatic Execution
 11:50:50 - 10-Jul-26
Buy* 1 $43.99 Automatic Execution
 10:19:16 - 10-Jul-26
Unknown* 6 $43.70 Automatic Execution
 11:23:44 - 10-Jul-26
Sell* 1 $43.33 Automatic Execution
 11:50:38 - 10-Jul-26
Sell* 26 $44.20 Automatic Execution
 09:51:11 - 10-Jul-26
Buy* 100 $43.99 Automatic Execution
 10:19:16 - 10-Jul-26
Buy* 1 $43.72 Automatic Execution
 11:23:44 - 10-Jul-26
Sell* 5 $43.33 Automatic Execution
 11:50:38 - 10-Jul-26
Buy* 1 $44.20 Automatic Execution
 09:50:30 - 10-Jul-26
Sell* 25 $43.865 Automatic Execution
 10:18:17 - 10-Jul-26
Buy* 6 $43.72 Automatic Execution
 11:23:44 - 10-Jul-26
Buy* 36 $43.37 Automatic Execution
 11:50:05 - 10-Jul-26
Sell* 1 $44.18 Automatic Execution
 09:49:34 - 10-Jul-26
Sell* 25 $43.865 Automatic Execution
 10:18:17 - 10-Jul-26
Buy* 1 $43.72 Automatic Execution
 11:23:44 - 10-Jul-26
Buy* 63 $43.41 Automatic Execution
 11:50:03 - 10-Jul-26
Sell* 9 $44.22 Automatic Execution
 09:47:41 - 10-Jul-26
Sell* 25 $43.865 Automatic Execution
 10:18:17 - 10-Jul-26
Buy* 30 $43.72 Automatic Execution
 11:23:44 - 10-Jul-26
Buy* 1 $43.38 Automatic Execution
 11:50:03 - 10-Jul-26
Sell* 14 $44.22 Automatic Execution
 09:47:41 - 10-Jul-26
Sell* 1 $43.90 Automatic Execution
 10:17:42 - 10-Jul-26
Sell* 60 $43.69 Automatic Execution
 11:22:59 - 10-Jul-26
Sell* 1 $43.33 Automatic Execution
 11:49:49 - 10-Jul-26
Sell* 2 $44.23 Automatic Execution
 09:47:41 - 10-Jul-26
Sell* 1 $43.90 Automatic Execution
 10:17:42 - 10-Jul-26
Sell* 75 $43.72 Automatic Execution
 11:22:20 - 10-Jul-26
Sell* 1 $43.34 Automatic Execution
 11:48:46 - 10-Jul-26
Sell* 1 $44.26 Automatic Execution
 09:47:41 - 10-Jul-26
Sell* 1 $43.96 Automatic Execution
 10:51:07 - 10-Jul-26
Buy* 1 $43.92 Automatic Execution
 10:17:42 - 10-Jul-26
Sell* 25 $43.72 Automatic Execution
 11:22:20 - 10-Jul-26
Sell* 1 $43.34 Automatic Execution
 11:48:46 - 10-Jul-26
Sell* 5 $44.70 Automatic Execution
 09:30:02 - 10-Jul-26
Sell* 103 $44.26 Automatic Execution
 09:47:41 - 10-Jul-26
Sell* 1 $43.98 Automatic Execution
 10:50:48 - 10-Jul-26
Buy* 81 $43.92 Automatic Execution
 10:17:42 - 10-Jul-26
Sell* 100 $43.76 Automatic Execution
 11:21:26 - 10-Jul-26
Buy* 5 $43.39 Automatic Execution
 11:48:08 - 10-Jul-26
Buy* 10 $44.70 Automatic Execution
 09:30:02 - 10-Jul-26
Sell* 597 $44.26 Automatic Execution
 09:47:41 - 10-Jul-26
Sell* 1 $44.00 Automatic Execution
 10:50:18 - 10-Jul-26
Buy* 10 $43.92 Automatic Execution
 10:17:42 - 10-Jul-26
Sell* 14 $43.75 Automatic Execution
 11:21:07 - 10-Jul-26
Buy* 24 $43.33 Automatic Execution
 11:47:13 - 10-Jul-26
Buy* 5 $44.48 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 4 $44.26 Automatic Execution
 09:47:41 - 10-Jul-26
Sell* 1 $44.02 Automatic Execution
 10:50:17 - 10-Jul-26
Buy* 20 $43.90 Automatic Execution
 10:17:42 - 10-Jul-26
Buy* 1 $43.77 Automatic Execution
 11:20:53 - 10-Jul-26
Sell* 3 $43.34 Automatic Execution
 11:47:13 - 10-Jul-26
Buy* 100 $44.55 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 100 $44.27 Automatic Execution
 09:47:41 - 10-Jul-26
Sell* 1 $44.04 Automatic Execution
 10:50:16 - 10-Jul-26
Buy* 5 $43.90 Automatic Execution
 10:16:50 - 10-Jul-26
Buy* 1 $43.77 Automatic Execution
 11:20:53 - 10-Jul-26
Sell* 1 $43.38 Automatic Execution
 11:46:32 - 10-Jul-26
Buy* 25 $44.765 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 3 $44.29 Automatic Execution
 09:47:41 - 10-Jul-26
Buy* 3 $44.15 Automatic Execution
 10:49:27 - 10-Jul-26
Buy* 1 $43.89 Automatic Execution
 10:16:50 - 10-Jul-26
Sell* 1 $43.74 Automatic Execution
 11:19:26 - 10-Jul-26
Sell* 2 $43.42 Automatic Execution
 11:46:27 - 10-Jul-26
Buy* 64 $44.55 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 7 $44.29 Automatic Execution
 09:47:41 - 10-Jul-26
Buy* 1 $44.13 Automatic Execution
 10:49:13 - 10-Jul-26
Sell* 25 $43.83 Automatic Execution
 10:16:02 - 10-Jul-26
Sell* 10 $43.75 Automatic Execution
 11:19:26 - 10-Jul-26
Sell* 8 $43.42 Automatic Execution
 11:46:21 - 10-Jul-26
Buy* 100 $44.79 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 8 $44.51 Automatic Execution
 09:45:44 - 10-Jul-26
Buy* 3 $44.06 Automatic Execution
 10:48:58 - 10-Jul-26
Buy* 1 $43.84 Automatic Execution
 10:15:40 - 10-Jul-26
Sell* 1 $43.76 Automatic Execution
 11:18:51 - 10-Jul-26
Sell* 10 $43.44 Automatic Execution
 11:46:10 - 10-Jul-26
Sell* 25 $44.66 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 12 $44.51 Automatic Execution
 09:45:44 - 10-Jul-26
Sell* 7 $44.04 Automatic Execution
 10:47:12 - 10-Jul-26
Buy* 1 $43.79 Automatic Execution
 10:15:34 - 10-Jul-26
Sell* 19 $43.76 Automatic Execution
 11:18:51 - 10-Jul-26
Sell* 8 $43.44 Automatic Execution
 11:46:10 - 10-Jul-26
Sell* 25 $44.765 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 11 $44.56 Automatic Execution
 09:45:44 - 10-Jul-26
Sell* 23 $44.04 Automatic Execution
 10:47:12 - 10-Jul-26
Buy* 1 $43.79 Automatic Execution
 11:17:50 - 10-Jul-26
Buy* 1 $43.74 Automatic Execution
 10:15:31 - 10-Jul-26
Sell* 28 $43.48 Automatic Execution
 11:45:45 - 10-Jul-26
Sell* 1 $43.80 Ordinary
 09:26:38 - 10-Jul-26
Sell* 1 $43.80 Ordinary
 09:26:36 - 10-Jul-26
Sell* 1 $43.70 Ordinary
 09:26:26 - 10-Jul-26
Sell* 1 $43.70 Ordinary
 09:26:22 - 10-Jul-26
Sell* 1 $43.70 Ordinary
 09:26:07 - 10-Jul-26
Sell* 1 $43.70 Ordinary
 09:26:04 - 10-Jul-26
Buy* 100 $43.70 Ordinary
 09:26:02 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 09:25:47 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 09:25:45 - 10-Jul-26
Buy* 100 $43.50 Ordinary
 09:25:41 - 10-Jul-26
Sell* 1 $43.40 Ordinary
 09:25:06 - 10-Jul-26
Sell* 1 $43.40 Ordinary
 09:25:02 - 10-Jul-26
Sell* 1 $43.40 Ordinary
 09:24:59 - 10-Jul-26
Buy* 1 $43.31 Ordinary
 09:24:48 - 10-Jul-26
Sell* 1 $43.19 Ordinary
 09:24:41 - 10-Jul-26
Buy* 1 $44.11 Ordinary
 09:24:21 - 10-Jul-26
Buy* 1 $44.11 Ordinary
 09:24:18 - 10-Jul-26
Buy* 91 $44.11 Ordinary
 09:24:15 - 10-Jul-26
Buy* 1 $44.11 Ordinary
 09:24:15 - 10-Jul-26
Sell* 1 $44.20 Ordinary
 09:24:00 - 10-Jul-26
Sell* 1 $44.30 Ordinary
 09:23:53 - 10-Jul-26
Buy* 46 $44.31 Ordinary
 09:23:53 - 10-Jul-26
Buy* 826 $44.31 Ordinary
 09:23:53 - 10-Jul-26
Sell* 1 $44.50 Ordinary
 09:23:47 - 10-Jul-26
Sell* 1 $44.33 Ordinary
 09:23:31 - 10-Jul-26
Sell* 1 $44.61 Ordinary
 09:23:31 - 10-Jul-26
Sell* 2 $44.61 Ordinary
 09:23:31 - 10-Jul-26
Buy* 1 $43.71 Ordinary
 09:23:31 - 10-Jul-26
Buy* 37 $43.65 Ordinary
 09:23:08 - 10-Jul-26
Buy* 10 $43.65 Ordinary
 09:23:08 - 10-Jul-26
Buy* 1 $43.61 Ordinary
 09:23:08 - 10-Jul-26
Sell* 1 $43.60 Ordinary
 09:22:20 - 10-Jul-26
Sell* 1 $43.60 Ordinary
 09:22:18 - 10-Jul-26
Buy* 1 $43.51 Ordinary
 09:21:58 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 09:21:58 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 09:21:54 - 10-Jul-26
Sell* 1 $43.51 Ordinary
 09:21:30 - 10-Jul-26
Buy* 1 $43.51 Ordinary
 09:21:26 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 09:21:26 - 10-Jul-26
Sell* 12 $43.50 Ordinary
 09:21:24 - 10-Jul-26
Sell* 24 $43.50 Ordinary
 09:21:24 - 10-Jul-26
Sell* 24 $43.50 Ordinary
 09:21:24 - 10-Jul-26
Sell* 24 $43.50 Ordinary
 09:21:24 - 10-Jul-26
Sell* 1 $43.60 Ordinary
 08:52:39 - 10-Jul-26
Sell* 1 $43.60 Ordinary
 08:52:37 - 10-Jul-26
Sell* 1 $43.60 Ordinary
 08:52:34 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 08:52:23 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 08:52:20 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 08:52:17 - 10-Jul-26
Sell* 1 $43.50 Ordinary
 08:52:14 - 10-Jul-26
Sell* 1 $43.70 Ordinary
 07:57:49 - 10-Jul-26
Sell* 1 $43.70 Ordinary
 07:57:45 - 10-Jul-26
Sell* 1 $43.70 Ordinary
 07:57:42 - 10-Jul-26
Buy* 966 $43.81 Ordinary
 07:57:28 - 10-Jul-26
Buy* 34 $43.81 Ordinary
 07:57:28 - 10-Jul-26
Sell* 1 $43.97 Ordinary
 07:29:13 - 10-Jul-26
Sell* 1 $43.97 Ordinary
 07:28:48 - 10-Jul-26
Buy* 1 $43.69 Ordinary
 07:26:42 - 10-Jul-26
Buy* 1 $43.69 Ordinary
 07:26:28 - 10-Jul-26
Buy* 1 $43.51 Ordinary
 07:18:04 - 10-Jul-26
Buy* 1 $43.41 Ordinary
 07:17:57 - 10-Jul-26
Buy* 1 $43.40 Ordinary
 07:17:55 - 10-Jul-26
Buy* 1 $43.31 Ordinary
 07:17:48 - 10-Jul-26
Sell* 4 $43.68 Ordinary
 07:17:29 - 10-Jul-26
Sell* 20 $43.69 Ordinary
 07:17:28 - 10-Jul-26
Buy* 1 $44.01 Ordinary
 07:17:10 - 10-Jul-26
Buy* 121 $44.01 Ordinary
 07:17:07 - 10-Jul-26
Buy* 1 $44.01 Ordinary
 07:17:07 - 10-Jul-26
Buy* 25 $44.01 Ordinary
 07:17:03 - 10-Jul-26
Buy* 1 $44.01 Ordinary
 07:17:03 - 10-Jul-26
Sell* 1 $44.12 Ordinary
 07:13:13 - 10-Jul-26
Sell* 1 $44.17 Ordinary
 07:12:54 - 10-Jul-26
Buy* 1 $44.18 Ordinary
 07:12:54 - 10-Jul-26
Buy* 1 $44.18 Ordinary
 07:12:54 - 10-Jul-26
Buy* 1 $44.18 Ordinary
 07:12:49 - 10-Jul-26
Buy* 1 $44.18 Ordinary
 07:12:49 - 10-Jul-26
Buy* 1 $44.18 Ordinary
 07:12:47 - 10-Jul-26
Buy* 1 $44.18 Ordinary
 07:12:45 - 10-Jul-26
Sell* 1 $44.17 Ordinary
 07:12:40 - 10-Jul-26
Sell* 1 $43.69 Ordinary
 07:12:19 - 10-Jul-26
Sell* 1 $43.69 Ordinary
 07:12:16 - 10-Jul-26
Sell* 1 $43.69 Ordinary
 07:12:14 - 10-Jul-26
Sell* 1 $43.69 Ordinary
 07:12:06 - 10-Jul-26
Sell* 4 $43.69 Ordinary
 06:29:28 - 10-Jul-26
Sell* 4 $43.69 Ordinary
 06:29:28 - 10-Jul-26
Sell* 4 $43.69 Ordinary
 06:29:28 - 10-Jul-26
Sell* 4 $43.69 Ordinary
 06:29:28 - 10-Jul-26
Sell* 4 $43.69 Ordinary
 06:29:28 - 10-Jul-26
Sell* 4 $43.69 Ordinary
 06:29:28 - 10-Jul-26
Sell* 4 $43.69 Ordinary
 06:29:28 - 10-Jul-26
Sell* 4 $43.69 Ordinary
 06:29:28 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84