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!

Totalenergies S (TTE.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 13 $78.37 Automatic Execution
 15:55:33 - 10-Jul-26
Sell* 70 $78.37 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 10 $78.37 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 60 $78.37 Automatic Execution
 15:55:21 - 10-Jul-26
Unknown* 6 $78.38 Automatic Execution
 15:55:20 - 10-Jul-26
Unknown* 6 $78.38 Automatic Execution
 15:55:20 - 10-Jul-26
Unknown* 70 $78.38 Automatic Execution
 15:55:20 - 10-Jul-26
Unknown* 52 $78.38 Automatic Execution
 15:55:20 - 10-Jul-26
Unknown* 40 $78.38 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 10 $78.375 Automatic Execution
 15:55:20 - 10-Jul-26
Sell* 1 $78.36 Automatic Execution
 15:55:12 - 10-Jul-26
Buy* 90 $78.39 Automatic Execution
 15:55:02 - 10-Jul-26
Sell* 1 $78.37 Automatic Execution
 15:54:49 - 10-Jul-26
Buy* 5 $78.37 Automatic Execution
 15:54:49 - 10-Jul-26
Unknown* 136 $78.34 Automatic Execution
 15:54:20 - 10-Jul-26
Sell* 136 $78.34 Automatic Execution
 15:54:20 - 10-Jul-26
Sell* 136 $78.34 Automatic Execution
 15:54:20 - 10-Jul-26
Sell* 136 $78.34 Automatic Execution
 15:54:20 - 10-Jul-26
Sell* 136 $78.34 Automatic Execution
 15:54:20 - 10-Jul-26
Sell* 10 $78.35 Automatic Execution
 15:54:17 - 10-Jul-26
Sell* 11 $78.36 Automatic Execution
 15:54:12 - 10-Jul-26
Sell* 9 $78.37 Automatic Execution
 15:54:08 - 10-Jul-26
Sell* 4 $78.37 Automatic Execution
 15:54:08 - 10-Jul-26
Sell* 100 $78.38 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 10 $78.38 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 100 $78.38 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 100 $78.38 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 100 $78.38 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 100 $78.38 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 7 $78.38 Automatic Execution
 15:53:52 - 10-Jul-26
Sell* 6 $78.39 Automatic Execution
 15:53:51 - 10-Jul-26
Sell* 17 $78.39 Automatic Execution
 15:53:51 - 10-Jul-26
Sell* 18 $78.40 Automatic Execution
 15:53:51 - 10-Jul-26
Unknown* 67 $78.41 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 16 $78.40 Automatic Execution
 15:53:34 - 10-Jul-26
Sell* 100 $78.41 Automatic Execution
 15:53:23 - 10-Jul-26
Sell* 13 $78.41 Automatic Execution
 15:53:23 - 10-Jul-26
Sell* 1 $78.40 Automatic Execution
 15:53:23 - 10-Jul-26
Sell* 17 $78.39 Automatic Execution
 15:52:06 - 10-Jul-26
Sell* 12 $78.40 Automatic Execution
 15:52:06 - 10-Jul-26
Sell* 14 $78.40 Automatic Execution
 15:52:04 - 10-Jul-26
Buy* 200 $78.44 Automatic Execution
 15:52:01 - 10-Jul-26
Buy* 200 $78.44 Automatic Execution
 15:52:01 - 10-Jul-26
Buy* 50 $78.44 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 175 $78.44 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 175 $78.44 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 96 $78.44 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 300 $78.43 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 4 $78.40 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 6 $78.38 Automatic Execution
 15:51:59 - 10-Jul-26
Unknown* 40 $78.37 Automatic Execution
 15:51:59 - 10-Jul-26
Sell* 20 $78.37 Automatic Execution
 15:51:59 - 10-Jul-26
Unknown* 50 $78.37 Automatic Execution
 15:51:59 - 10-Jul-26
Unknown* 70 $78.37 Automatic Execution
 15:51:59 - 10-Jul-26
Unknown* 175 $78.37 Automatic Execution
 15:51:59 - 10-Jul-26
Sell* 300 $78.36 Automatic Execution
 15:51:59 - 10-Jul-26
Unknown* 50 $78.37 Automatic Execution
 15:51:59 - 10-Jul-26
Sell* 150 $78.36 Automatic Execution
 15:51:59 - 10-Jul-26
Sell* 100 $78.36 Automatic Execution
 15:51:59 - 10-Jul-26
Sell* 28 $78.36 Automatic Execution
 15:51:53 - 10-Jul-26
Sell* 68 $78.355 Automatic Execution
 15:51:53 - 10-Jul-26
Sell* 68 $78.355 Automatic Execution
 15:51:53 - 10-Jul-26
Sell* 40 $78.36 Automatic Execution
 15:51:52 - 10-Jul-26
Sell* 68 $78.355 Automatic Execution
 15:51:52 - 10-Jul-26
Sell* 68 $78.355 Automatic Execution
 15:51:52 - 10-Jul-26
Buy* 6 $78.36 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 68 $78.35 Automatic Execution
 15:51:51 - 10-Jul-26
Unknown* 68 $78.36 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 6 $78.35 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 10 $78.35 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 68 $78.35 Automatic Execution
 15:51:51 - 10-Jul-26
Unknown* 68 $78.36 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 68 $78.35 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 68 $78.36 Automatic Execution
 15:51:51 - 10-Jul-26
Sell* 14 $78.36 Automatic Execution
 15:51:41 - 10-Jul-26
Sell* 50 $78.36 Automatic Execution
 15:51:13 - 10-Jul-26
Sell* 68 $78.36 Automatic Execution
 15:51:12 - 10-Jul-26
Sell* 68 $78.34 Automatic Execution
 15:51:12 - 10-Jul-26
Sell* 68 $78.34 Automatic Execution
 15:51:12 - 10-Jul-26
Sell* 68 $78.36 Automatic Execution
 15:51:12 - 10-Jul-26
Buy* 69 $78.36 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 69 $78.36 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 69 $78.36 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 69 $78.36 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 69 $78.36 Automatic Execution
 15:51:10 - 10-Jul-26
Buy* 69 $78.36 Automatic Execution
 15:51:10 - 10-Jul-26
Sell* 19 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 29 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 40 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 10 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 39 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 50 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 30 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 20 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 50 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Sell* 50 $78.29 Automatic Execution
 15:50:19 - 10-Jul-26
Buy* 29 $78.28 Automatic Execution
 15:50:09 - 10-Jul-26
Buy* 2 $78.26 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 2 $78.26 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 4 $78.27 Automatic Execution
 15:49:48 - 10-Jul-26
Sell* 1 $78.25 Automatic Execution
 15:48:51 - 10-Jul-26
Sell* 40 $78.25 Automatic Execution
 15:48:25 - 10-Jul-26
Sell* 70 $78.25 Automatic Execution
 15:48:25 - 10-Jul-26
Sell* 60 $78.25 Automatic Execution
 15:48:25 - 10-Jul-26
Sell* 40 $78.24 Automatic Execution
 15:48:25 - 10-Jul-26
Sell* 60 $78.24 Automatic Execution
 15:48:25 - 10-Jul-26
Sell* 100 $78.24 Automatic Execution
 15:48:25 - 10-Jul-26
Buy* 18 $78.24 Automatic Execution
 15:47:07 - 10-Jul-26
Sell* 6 $78.24 Automatic Execution
 15:46:43 - 10-Jul-26
Sell* 1 $78.24 Automatic Execution
 15:46:43 - 10-Jul-26
Sell* 15 $78.25 Automatic Execution
 15:46:35 - 10-Jul-26
Sell* 18 $78.25 Automatic Execution
 15:46:35 - 10-Jul-26
Sell* 1 $78.25 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 10 $78.25 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 19 $78.25 Automatic Execution
 15:46:02 - 10-Jul-26
Sell* 15 $78.27 Automatic Execution
 15:45:47 - 10-Jul-26
Sell* 1 $78.19 Automatic Execution
 15:32:49 - 10-Jul-26
Sell* 12 $78.19 Automatic Execution
 15:32:49 - 10-Jul-26
Sell* 1 $78.19 Automatic Execution
 15:32:36 - 10-Jul-26
Sell* 5 $78.20 Automatic Execution
 15:32:31 - 10-Jul-26
Sell* 15 $78.20 Automatic Execution
 15:32:31 - 10-Jul-26
Sell* 7 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Buy* 69 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 69 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 25 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 75 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 69 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 100 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 55 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 69 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 69 $78.21 Automatic Execution
 15:31:33 - 10-Jul-26
Sell* 1 $78.23 Automatic Execution
 15:30:46 - 10-Jul-26
Sell* 14 $78.22 Automatic Execution
 15:30:39 - 10-Jul-26
Sell* 100 $78.22 Automatic Execution
 15:30:39 - 10-Jul-26
Sell* 19 $78.22 Automatic Execution
 15:30:39 - 10-Jul-26
Sell* 8 $78.22 Automatic Execution
 15:30:39 - 10-Jul-26
Sell* 2 $78.22 Automatic Execution
 15:30:39 - 10-Jul-26
Sell* 12 $78.22 Automatic Execution
 15:30:39 - 10-Jul-26
Sell* 3 $78.24 Automatic Execution
 15:30:03 - 10-Jul-26
Buy* 28 $78.24 Automatic Execution
 15:30:01 - 10-Jul-26
Buy* 50 $78.24 Automatic Execution
 15:30:01 - 10-Jul-26
Sell* 22 $78.24 Automatic Execution
 15:30:01 - 10-Jul-26
Unknown* 60 $78.245 Automatic Execution
 15:29:46 - 10-Jul-26
Buy* 40 $78.25 Automatic Execution
 15:29:46 - 10-Jul-26
Unknown* 40 $78.245 Automatic Execution
 15:29:44 - 10-Jul-26
Buy* 40 $78.25 Automatic Execution
 15:29:44 - 10-Jul-26
Unknown* 50 $78.245 Automatic Execution
 15:29:19 - 10-Jul-26
Buy* 50 $78.25 Automatic Execution
 15:29:19 - 10-Jul-26
Unknown* 28 $78.245 Automatic Execution
 15:28:46 - 10-Jul-26
Sell* 12 $78.23 Automatic Execution
 15:27:11 - 10-Jul-26
Sell* 28 $78.24 Automatic Execution
 15:26:49 - 10-Jul-26
Buy* 27 $78.25 Automatic Execution
 15:26:36 - 10-Jul-26
Buy* 10 $78.25 Automatic Execution
 15:25:51 - 10-Jul-26
Buy* 12 $78.25 Automatic Execution
 15:25:39 - 10-Jul-26
Buy* 5 $78.25 Automatic Execution
 15:25:32 - 10-Jul-26
Buy* 23 $78.225 Automatic Execution
 15:25:15 - 10-Jul-26
Buy* 1 $78.225 Automatic Execution
 15:25:08 - 10-Jul-26
Sell* 26 $78.20 Automatic Execution
 15:24:52 - 10-Jul-26
Sell* 30 $78.20 Automatic Execution
 15:23:32 - 10-Jul-26
Sell* 11 $78.19 Automatic Execution
 15:23:29 - 10-Jul-26
Buy* 69 $78.20 Automatic Execution
 15:23:29 - 10-Jul-26
Buy* 40 $78.20 Automatic Execution
 15:23:27 - 10-Jul-26
Buy* 30 $78.20 Automatic Execution
 15:23:27 - 10-Jul-26
Sell* 69 $78.19 Automatic Execution
 15:22:56 - 10-Jul-26
Sell* 3 $78.19 Automatic Execution
 15:22:56 - 10-Jul-26
Sell* 69 $78.19 Automatic Execution
 15:22:56 - 10-Jul-26
Sell* 69 $78.19 Automatic Execution
 15:22:56 - 10-Jul-26
Sell* 3 $78.20 Automatic Execution
 15:22:01 - 10-Jul-26
Sell* 100 $78.20 Automatic Execution
 15:22:01 - 10-Jul-26
Sell* 100 $78.20 Automatic Execution
 15:22:01 - 10-Jul-26
Sell* 6 $78.20 Automatic Execution
 15:22:01 - 10-Jul-26
Sell* 6 $78.20 Automatic Execution
 15:22:01 - 10-Jul-26
Sell* 105 $78.22 Automatic Execution
 15:21:48 - 10-Jul-26
Sell* 1 $78.23 Automatic Execution
 15:21:46 - 10-Jul-26
Buy* 42 $78.23 Automatic Execution
 15:21:45 - 10-Jul-26
Sell* 195 $78.22 Automatic Execution
 15:21:43 - 10-Jul-26
Sell* 2 $78.24 Automatic Execution
 15:20:22 - 10-Jul-26
Buy* 22 $78.20 Automatic Execution
 15:20:07 - 10-Jul-26
Buy* 4 $78.19 Automatic Execution
 15:20:07 - 10-Jul-26
Buy* 18 $78.19 Automatic Execution
 15:20:07 - 10-Jul-26
Buy* 69 $78.165 Automatic Execution
 15:19:32 - 10-Jul-26
Sell* 5 $78.15 Automatic Execution
 15:18:26 - 10-Jul-26
Sell* 5 $78.15 Automatic Execution
 15:18:26 - 10-Jul-26
Sell* 22 $78.15 Automatic Execution
 15:18:00 - 10-Jul-26
Sell* 140 $78.12 Automatic Execution
 15:17:56 - 10-Jul-26
Sell* 10 $78.16 Automatic Execution
 15:17:56 - 10-Jul-26
Unknown* 35 $78.18 Automatic Execution
 15:17:56 - 10-Jul-26
Buy* 14 $78.14 Automatic Execution
 15:17:56 - 10-Jul-26
Buy* 11 $78.12 Automatic Execution
 15:17:56 - 10-Jul-26
Buy* 250 $78.12 Automatic Execution
 15:17:56 - 10-Jul-26
Buy* 1 $78.10 Automatic Execution
 15:17:56 - 10-Jul-26
Buy* 100 $78.10 Automatic Execution
 15:17:56 - 10-Jul-26
Buy* 2 $78.10 Automatic Execution
 15:17:56 - 10-Jul-26
Unknown* 12 $78.085 Automatic Execution
 15:17:15 - 10-Jul-26
Buy* 2 $78.04 Automatic Execution
 15:05:08 - 10-Jul-26
Buy* 4 $78.04 Automatic Execution
 15:05:08 - 10-Jul-26
Buy* 2 $78.03 Automatic Execution
 15:04:23 - 10-Jul-26
Buy* 149 $78.03 Automatic Execution
 15:04:23 - 10-Jul-26
Buy* 1 $78.03 Automatic Execution
 15:03:24 - 10-Jul-26
Sell* 77 $78.02 Automatic Execution
 15:03:08 - 10-Jul-26
Sell* 2 $78.03 Automatic Execution
 15:02:02 - 10-Jul-26
Sell* 100 $78.03 Automatic Execution
 15:02:02 - 10-Jul-26
Buy* 100 $78.04 Automatic Execution
 15:01:43 - 10-Jul-26
Sell* 2 $78.04 Automatic Execution
 15:01:43 - 10-Jul-26
Sell* 2 $78.04 Automatic Execution
 15:01:43 - 10-Jul-26
Sell* 100 $78.04 Automatic Execution
 15:01:43 - 10-Jul-26
Sell* 8 $78.04 Automatic Execution
 15:01:43 - 10-Jul-26
Sell* 1 $78.04 Automatic Execution
 15:01:43 - 10-Jul-26
Sell* 10 $78.04 Automatic Execution
 15:01:43 - 10-Jul-26
Sell* 12 $78.05 Automatic Execution
 15:01:39 - 10-Jul-26
Sell* 100 $78.05 Automatic Execution
 15:01:39 - 10-Jul-26
Sell* 100 $78.05 Automatic Execution
 15:01:39 - 10-Jul-26
Sell* 49 $78.05 Automatic Execution
 15:01:39 - 10-Jul-26
Sell* 5 $78.05 Automatic Execution
 15:01:39 - 10-Jul-26
Sell* 16 $78.05 Automatic Execution
 15:01:39 - 10-Jul-26
Sell* 3 $78.05 Automatic Execution
 15:01:28 - 10-Jul-26
Buy* 100 $78.07 Automatic Execution
 15:00:25 - 10-Jul-26
Buy* 4 $78.07 Automatic Execution
 15:00:25 - 10-Jul-26
Buy* 150 $78.07 Automatic Execution
 15:00:25 - 10-Jul-26
Buy* 2 $78.07 Automatic Execution
 15:00:25 - 10-Jul-26
Sell* 1 $78.05 Automatic Execution
 14:57:39 - 10-Jul-26
Sell* 100 $78.05 Automatic Execution
 14:57:39 - 10-Jul-26
Sell* 12 $78.05 Automatic Execution
 14:57:39 - 10-Jul-26
Sell* 10 $78.05 Automatic Execution
 14:57:39 - 10-Jul-26
Sell* 12 $78.05 Automatic Execution
 14:57:39 - 10-Jul-26
Sell* 100 $78.05 Automatic Execution
 14:57:39 - 10-Jul-26
Sell* 10 $78.05 Automatic Execution
 14:57:39 - 10-Jul-26
Buy* 40 $78.07 Automatic Execution
 14:55:21 - 10-Jul-26
Unknown* 59 $78.065 Automatic Execution
 14:55:06 - 10-Jul-26
Buy* 9 $78.07 Automatic Execution
 14:53:47 - 10-Jul-26
Buy* 9 $78.07 Automatic Execution
 14:53:47 - 10-Jul-26
Buy* 46 $78.07 Automatic Execution
 14:51:25 - 10-Jul-26
Sell* 80 $78.05 Automatic Execution
 14:49:41 - 10-Jul-26
Buy* 38 $78.07 Automatic Execution
 14:48:57 - 10-Jul-26
Unknown* 100 $78.055 Automatic Execution
 14:48:31 - 10-Jul-26
Buy* 1 $78.07 Automatic Execution
 14:47:14 - 10-Jul-26
Unknown* 100 $78.055 Automatic Execution
 14:47:12 - 10-Jul-26
Buy* 16 $78.06 Automatic Execution
 14:34:19 - 10-Jul-26
Buy* 10 $78.06 Automatic Execution
 14:34:19 - 10-Jul-26
Sell* 2 $78.04 Automatic Execution
 14:34:12 - 10-Jul-26
Buy* 1 $78.045 Automatic Execution
 14:33:20 - 10-Jul-26
Buy* 83 $78.04 Automatic Execution
 14:33:13 - 10-Jul-26
Sell* 45 $78.03 Automatic Execution
 14:33:01 - 10-Jul-26
Buy* 6 $78.04 Automatic Execution
 14:30:41 - 10-Jul-26
Sell* 173 $78.025 Automatic Execution
 14:29:47 - 10-Jul-26
Sell* 100 $78.025 Automatic Execution
 14:29:47 - 10-Jul-26
Sell* 19 $78.04 Automatic Execution
 14:28:40 - 10-Jul-26
Sell* 81 $78.04 Automatic Execution
 14:28:40 - 10-Jul-26
Sell* 69 $78.04 Automatic Execution
 14:28:40 - 10-Jul-26
Sell* 57 $78.025 Automatic Execution
 14:28:33 - 10-Jul-26
Buy* 26 $78.02 Automatic Execution
 14:28:04 - 10-Jul-26
Buy* 1 $78.005 Automatic Execution
 14:28:01 - 10-Jul-26
Buy* 50 $78.005 Automatic Execution
 14:27:54 - 10-Jul-26
Buy* 50 $78.005 Automatic Execution
 14:27:54 - 10-Jul-26
Sell* 41 $78.03 Automatic Execution
 14:25:19 - 10-Jul-26
Sell* 34 $78.03 Automatic Execution
 14:25:13 - 10-Jul-26
Buy* 100 $78.04 Automatic Execution
 14:25:09 - 10-Jul-26
Buy* 100 $78.04 Automatic Execution
 14:25:09 - 10-Jul-26
Sell* 1 $78.04 Automatic Execution
 14:25:09 - 10-Jul-26
Sell* 19 $78.04 Automatic Execution
 14:25:03 - 10-Jul-26
Sell* 12 $78.04 Automatic Execution
 14:25:03 - 10-Jul-26
Sell* 100 $78.04 Automatic Execution
 14:25:03 - 10-Jul-26
Sell* 50 $78.05 Automatic Execution
 14:24:58 - 10-Jul-26
Sell* 50 $78.05 Automatic Execution
 14:24:58 - 10-Jul-26
Sell* 100 $78.04 Automatic Execution
 14:24:58 - 10-Jul-26
Sell* 100 $78.05 Automatic Execution
 14:24:18 - 10-Jul-26
Sell* 95 $78.05 Automatic Execution
 14:24:18 - 10-Jul-26
Sell* 50 $78.055 Automatic Execution
 14:20:23 - 10-Jul-26
Sell* 50 $78.055 Automatic Execution
 14:20:23 - 10-Jul-26
Sell* 54 $78.04 Automatic Execution
 14:19:49 - 10-Jul-26
Sell* 10 $78.04 Automatic Execution
 14:19:49 - 10-Jul-26
Buy* 9 $78.10 Automatic Execution
 14:19:00 - 10-Jul-26
Buy* 1 $78.05 Automatic Execution
 14:18:09 - 10-Jul-26
Unknown* 2 $78.02 Automatic Execution
 14:15:56 - 10-Jul-26
Buy* 1 $77.94 Automatic Execution
 14:04:06 - 10-Jul-26
Buy* 11 $77.94 Automatic Execution
 14:04:06 - 10-Jul-26
Sell* 8 $77.95 Automatic Execution
 14:01:42 - 10-Jul-26
Buy* 100 $77.94 Automatic Execution
 14:01:21 - 10-Jul-26
Buy* 2 $77.935 Automatic Execution
 14:01:21 - 10-Jul-26
Sell* 100 $77.93 Automatic Execution
 13:57:21 - 10-Jul-26
Unknown* 100 $77.94 Automatic Execution
 13:57:01 - 10-Jul-26
Sell* 13 $77.93 Automatic Execution
 13:56:46 - 10-Jul-26
Sell* 82 $77.93 Automatic Execution
 13:56:46 - 10-Jul-26
Sell* 100 $77.93 Automatic Execution
 13:56:46 - 10-Jul-26
Sell* 5 $77.93 Automatic Execution
 13:56:46 - 10-Jul-26
Sell* 1 $77.93 Automatic Execution
 13:56:46 - 10-Jul-26
Buy* 31 $77.93 Automatic Execution
 13:53:23 - 10-Jul-26
Sell* 100 $77.92 Automatic Execution
 13:53:19 - 10-Jul-26
Sell* 10 $77.92 Automatic Execution
 13:53:19 - 10-Jul-26
Sell* 100 $77.925 Automatic Execution
 13:53:19 - 10-Jul-26
Sell* 69 $77.92 Automatic Execution
 13:49:41 - 10-Jul-26
Sell* 69 $77.92 Automatic Execution
 13:49:41 - 10-Jul-26
Sell* 69 $77.92 Automatic Execution
 13:49:41 - 10-Jul-26
Sell* 2 $77.93 Automatic Execution
 13:49:41 - 10-Jul-26
Sell* 8 $77.94 Automatic Execution
 13:46:05 - 10-Jul-26
Sell* 11 $77.87 Automatic Execution
 13:32:08 - 10-Jul-26
Sell* 24 $77.86 Automatic Execution
 13:31:38 - 10-Jul-26
Sell* 21 $77.86 Automatic Execution
 13:30:40 - 10-Jul-26
Sell* 16 $77.86 Automatic Execution
 13:30:40 - 10-Jul-26
Sell* 80 $77.86 Automatic Execution
 13:30:40 - 10-Jul-26
Sell* 20 $77.86 Automatic Execution
 13:30:40 - 10-Jul-26
Sell* 100 $77.87 Automatic Execution
 13:30:40 - 10-Jul-26
Sell* 13 $77.87 Automatic Execution
 13:30:36 - 10-Jul-26
Sell* 17 $77.87 Automatic Execution
 13:30:36 - 10-Jul-26
Sell* 2 $77.87 Automatic Execution
 13:30:36 - 10-Jul-26
Sell* 80 $77.87 Automatic Execution
 13:29:34 - 10-Jul-26
Sell* 20 $77.87 Automatic Execution
 13:29:34 - 10-Jul-26
Sell* 10 $77.87 Automatic Execution
 13:29:34 - 10-Jul-26
Sell* 10 $77.90 Automatic Execution
 13:24:53 - 10-Jul-26
Buy* 50 $77.91 Automatic Execution
 13:23:39 - 10-Jul-26
Sell* 40 $77.90 Automatic Execution
 13:22:44 - 10-Jul-26
Unknown* 50 $77.89 Automatic Execution
 13:21:53 - 10-Jul-26
Unknown* 50 $77.89 Automatic Execution
 13:21:53 - 10-Jul-26
Unknown* 50 $77.89 Automatic Execution
 13:21:53 - 10-Jul-26
Unknown* 50 $77.89 Automatic Execution
 13:21:53 - 10-Jul-26
Unknown* 69 $77.89 Automatic Execution
 13:20:55 - 10-Jul-26
Unknown* 300 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Unknown* 69 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Unknown* 300 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Unknown* 300 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Unknown* 300 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Unknown* 69 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Unknown* 150 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Unknown* 69 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Unknown* 300 $77.89 Automatic Execution
 13:20:54 - 10-Jul-26
Sell* 10 $77.87 Automatic Execution
 13:18:17 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Unknown* 69 $77.90 Automatic Execution
 13:17:52 - 10-Jul-26
Sell* 25 $77.86 Automatic Execution
 13:16:22 - 10-Jul-26
Sell* 25 $77.86 Automatic Execution
 13:16:22 - 10-Jul-26
Sell* 25 $77.86 Automatic Execution
 13:16:22 - 10-Jul-26
Sell* 12 $77.87 Automatic Execution
 13:01:08 - 10-Jul-26
Sell* 100 $77.90 Automatic Execution
 13:00:27 - 10-Jul-26
Sell* 100 $77.88 Automatic Execution
 13:00:27 - 10-Jul-26
Sell* 100 $77.88 Automatic Execution
 13:00:27 - 10-Jul-26
Sell* 69 $77.86 Automatic Execution
 12:58:48 - 10-Jul-26
Sell* 40 $77.87 Automatic Execution
 12:58:48 - 10-Jul-26
Sell* 100 $77.86 Automatic Execution
 12:58:48 - 10-Jul-26
Sell* 50 $77.89 Automatic Execution
 12:58:48 - 10-Jul-26
Sell* 40 $77.89 Automatic Execution
 12:58:48 - 10-Jul-26
Sell* 100 $77.87 Automatic Execution
 12:57:27 - 10-Jul-26
Buy* 3 $77.91 Automatic Execution
 12:56:49 - 10-Jul-26
Buy* 1 $77.91 Automatic Execution
 12:56:47 - 10-Jul-26
Buy* 100 $77.89 Automatic Execution
 12:56:47 - 10-Jul-26
Buy* 94 $77.91 Automatic Execution
 12:56:47 - 10-Jul-26
Sell* 100 $77.85 Automatic Execution
 12:54:05 - 10-Jul-26
Buy* 9 $77.83 Automatic Execution
 12:51:22 - 10-Jul-26
Unknown* 69 $77.83 Automatic Execution
 12:50:23 - 10-Jul-26
Unknown* 69 $77.83 Automatic Execution
 12:50:22 - 10-Jul-26
Unknown* 69 $77.83 Automatic Execution
 12:50:22 - 10-Jul-26
Unknown* 69 $77.83 Automatic Execution
 12:50:22 - 10-Jul-26
Buy* 26 $77.84 Automatic Execution
 12:47:36 - 10-Jul-26
Buy* 74 $77.84 Automatic Execution
 12:47:16 - 10-Jul-26
Sell* 69 $77.82 Automatic Execution
 12:47:03 - 10-Jul-26
Buy* 2 $77.82 Automatic Execution
 12:46:05 - 10-Jul-26
Sell* 14 $77.78 Automatic Execution
 12:27:42 - 10-Jul-26
Buy* 1 $77.79 Automatic Execution
 12:26:28 - 10-Jul-26
Buy* 51 $77.77 Automatic Execution
 12:25:30 - 10-Jul-26
Sell* 2 $77.78 Automatic Execution
 12:24:43 - 10-Jul-26
Sell* 75 $77.78 Automatic Execution
 12:24:41 - 10-Jul-26
Sell* 1 $77.78 Automatic Execution
 12:24:37 - 10-Jul-26
Sell* 12 $77.795 Automatic Execution
 12:23:23 - 10-Jul-26
Sell* 69 $77.80 Automatic Execution
 12:23:21 - 10-Jul-26
Sell* 69 $77.80 Automatic Execution
 12:23:21 - 10-Jul-26
Sell* 48 $77.80 Automatic Execution
 12:23:21 - 10-Jul-26
Sell* 69 $77.80 Automatic Execution
 12:23:08 - 10-Jul-26
Sell* 69 $77.80 Automatic Execution
 12:23:08 - 10-Jul-26
Sell* 69 $77.82 Automatic Execution
 12:23:08 - 10-Jul-26
Sell* 19 $77.80 Automatic Execution
 12:23:08 - 10-Jul-26
Sell* 50 $77.80 Automatic Execution
 12:23:08 - 10-Jul-26
Sell* 19 $77.82 Automatic Execution
 12:23:08 - 10-Jul-26
Sell* 69 $77.82 Automatic Execution
 12:23:08 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:23:01 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:23:01 - 10-Jul-26
Sell* 50 $77.81 Automatic Execution
 12:23:01 - 10-Jul-26
Sell* 50 $77.82 Automatic Execution
 12:23:00 - 10-Jul-26
Sell* 19 $77.82 Automatic Execution
 12:23:00 - 10-Jul-26
Sell* 69 $77.82 Automatic Execution
 12:23:00 - 10-Jul-26
Sell* 69 $77.82 Automatic Execution
 12:23:00 - 10-Jul-26
Sell* 40 $77.785 Automatic Execution
 12:21:03 - 10-Jul-26
Sell* 30 $77.785 Automatic Execution
 12:21:03 - 10-Jul-26
Sell* 40 $77.785 Automatic Execution
 12:21:03 - 10-Jul-26
Sell* 30 $77.78 Automatic Execution
 12:21:03 - 10-Jul-26
Sell* 29 $77.785 Automatic Execution
 12:21:03 - 10-Jul-26
Sell* 40 $77.78 Automatic Execution
 12:21:03 - 10-Jul-26
Sell* 30 $77.78 Automatic Execution
 12:21:03 - 10-Jul-26
Sell* 69 $77.785 Automatic Execution
 12:21:03 - 10-Jul-26
Buy* 22 $77.80 Automatic Execution
 12:20:19 - 10-Jul-26
Buy* 40 $77.79 Automatic Execution
 12:20:19 - 10-Jul-26
Buy* 2 $77.79 Automatic Execution
 12:20:17 - 10-Jul-26
Buy* 40 $77.79 Automatic Execution
 12:20:17 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:20:05 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:20:05 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:20:05 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:20:05 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:20:05 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:20:05 - 10-Jul-26
Sell* 50 $77.83 Automatic Execution
 12:18:52 - 10-Jul-26
Sell* 2 $77.81 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 2 $77.81 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 30 $77.81 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:16:24 - 10-Jul-26
Buy* 7 $77.83 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:16:24 - 10-Jul-26
Buy* 69 $77.83 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 69 $77.81 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 10 $77.81 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 6 $77.81 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 69 $77.83 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 62 $77.83 Automatic Execution
 12:16:24 - 10-Jul-26
Sell* 49 $78.09 Automatic Execution
 11:51:56 - 10-Jul-26
Sell* 1 $78.09 Automatic Execution
 11:51:56 - 10-Jul-26
Sell* 50 $78.09 Automatic Execution
 11:51:56 - 10-Jul-26
Sell* 100 $78.09 Automatic Execution
 11:51:56 - 10-Jul-26
Sell* 100 $78.12 Automatic Execution
 11:51:55 - 10-Jul-26
Sell* 30 $78.10 Automatic Execution
 11:51:48 - 10-Jul-26
Sell* 1 $78.10 Automatic Execution
 11:51:48 - 10-Jul-26
Sell* 5 $78.10 Automatic Execution
 11:51:48 - 10-Jul-26
Sell* 15 $78.15 Automatic Execution
 11:48:30 - 10-Jul-26
Sell* 100 $78.15 Automatic Execution
 11:48:30 - 10-Jul-26
Sell* 200 $78.16 Automatic Execution
 11:48:30 - 10-Jul-26
Sell* 50 $78.19 Automatic Execution
 11:46:48 - 10-Jul-26
Sell* 10 $78.02 Automatic Execution
 11:23:40 - 10-Jul-26
Sell* 40 $78.03 Automatic Execution
 11:22:44 - 10-Jul-26
Sell* 18 $78.03 Automatic Execution
 11:22:44 - 10-Jul-26
Sell* 10 $78.04 Automatic Execution
 11:22:40 - 10-Jul-26
Sell* 40 $78.06 Automatic Execution
 11:22:29 - 10-Jul-26
Sell* 14 $78.07 Automatic Execution
 11:22:29 - 10-Jul-26
Buy* 435 $78.08 Automatic Execution
 11:22:09 - 10-Jul-26
Buy* 100 $78.09 Automatic Execution
 11:22:09 - 10-Jul-26
Buy* 100 $78.07 Automatic Execution
 11:22:00 - 10-Jul-26
Buy* 44 $78.05 Automatic Execution
 11:21:43 - 10-Jul-26
Sell* 12 $78.05 Automatic Execution
 11:21:38 - 10-Jul-26
Buy* 11 $78.04 Automatic Execution
 11:19:12 - 10-Jul-26
Buy* 28 $78.00 Automatic Execution
 11:18:31 - 10-Jul-26
Sell* 10 $77.98 Automatic Execution
 11:17:08 - 10-Jul-26
Buy* 100 $77.98 Automatic Execution
 11:16:56 - 10-Jul-26
Buy* 18 $77.98 Automatic Execution
 11:16:56 - 10-Jul-26
Buy* 100 $77.98 Automatic Execution
 11:16:56 - 10-Jul-26
Buy* 2 $77.98 Automatic Execution
 11:16:56 - 10-Jul-26
Unknown* 100 $78.195 Automatic Execution
 09:51:30 - 10-Jul-26
Sell* 100 $78.22 Automatic Execution
 09:50:54 - 10-Jul-26
Sell* 4 $77.87 Automatic Execution
 10:52:12 - 10-Jul-26
Sell* 10 $78.19 Automatic Execution
 09:48:43 - 10-Jul-26
Sell* 20 $77.85 Automatic Execution
 10:50:40 - 10-Jul-26
Sell* 10 $78.19 Automatic Execution
 09:48:43 - 10-Jul-26
Sell* 30 $77.86 Automatic Execution
 10:50:40 - 10-Jul-26
Sell* 50 $78.19 Automatic Execution
 09:48:43 - 10-Jul-26
Sell* 160 $77.86 Automatic Execution
 10:50:40 - 10-Jul-26
Sell* 50 $78.19 Automatic Execution
 09:48:43 - 10-Jul-26
Sell* 18 $77.87 Automatic Execution
 10:50:16 - 10-Jul-26
Sell* 5 $78.16 Automatic Execution
 09:47:14 - 10-Jul-26
Sell* 23 $77.92 Automatic Execution
 10:49:40 - 10-Jul-26
Sell* 150 $78.19 Automatic Execution
 09:47:12 - 10-Jul-26
Sell* 12 $77.92 Automatic Execution
 10:49:40 - 10-Jul-26
Sell* 1 $78.22 Automatic Execution
 09:46:02 - 10-Jul-26
Unknown* 61 $78.07 Automatic Execution
 10:21:28 - 10-Jul-26
Unknown* 100 $77.97 Automatic Execution
 10:48:37 - 10-Jul-26
Buy* 98 $78.21 Automatic Execution
 09:45:39 - 10-Jul-26
Sell* 100 $78.06 Automatic Execution
 10:21:04 - 10-Jul-26
Sell* 61 $77.99 Automatic Execution
 10:48:33 - 10-Jul-26
Buy* 100 $78.22 Automatic Execution
 09:45:32 - 10-Jul-26
Sell* 5 $78.17 Automatic Execution
 09:32:55 - 10-Jul-26
Buy* 1 $78.06 Automatic Execution
 10:19:54 - 10-Jul-26
Buy* 2 $78.00 Automatic Execution
 10:47:51 - 10-Jul-26
Buy* 100 $78.22 Automatic Execution
 09:45:32 - 10-Jul-26
Sell* 3 $78.18 Automatic Execution
 09:32:55 - 10-Jul-26
Buy* 40 $78.02 Automatic Execution
 10:17:22 - 10-Jul-26
Sell* 60 $77.98 Automatic Execution
 10:47:44 - 10-Jul-26
Sell* 11 $78.00 Ordinary
 08:16:44 - 10-Jul-26
Sell* 87 $78.18 Ordinary
 08:13:46 - 10-Jul-26
Sell* 3 $78.18 Ordinary
 08:13:46 - 10-Jul-26
Sell* 15 $78.18 Ordinary
 08:13:46 - 10-Jul-26
Sell* 100 $78.18 Ordinary
 08:13:46 - 10-Jul-26
Sell* 1 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 1 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 2 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 1 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 2 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 1 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 1 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 1 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 1 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 11 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 4 $78.18 Ordinary
 08:13:44 - 10-Jul-26
Sell* 2 $78.18 Ordinary
 08:13:43 - 10-Jul-26
Sell* 4 $78.18 Ordinary
 08:13:43 - 10-Jul-26
Sell* 7 $78.18 Ordinary
 08:13:43 - 10-Jul-26
Sell* 13 $78.18 Ordinary
 08:13:43 - 10-Jul-26
Sell* 9 $78.18 Ordinary
 08:13:43 - 10-Jul-26
Sell* 27 $78.18 Ordinary
 08:13:43 - 10-Jul-26
Sell* 18 $78.18 Ordinary
 08:13:43 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84