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!

Proshares Ultra (UGL.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,200 $55.84 Automatic Execution
 15:25:12 - 15-Dec-25
Buy* 1,200 $55.84 Automatic Execution
 15:25:12 - 15-Dec-25
Buy* 800 $55.84 Automatic Execution
 15:25:12 - 15-Dec-25
Buy* 400 $55.84 Automatic Execution
 15:25:12 - 15-Dec-25
Sell* 100 $55.77 Automatic Execution
 15:24:31 - 15-Dec-25
Buy* 650 $55.75 Automatic Execution
 15:24:18 - 15-Dec-25
Buy* 250 $55.75 Automatic Execution
 15:24:16 - 15-Dec-25
Buy* 700 $55.69 Automatic Execution
 15:23:51 - 15-Dec-25
Unknown* 100 $55.69 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 1 $55.70 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 50 $55.70 Automatic Execution
 15:23:48 - 15-Dec-25
Buy* 100 $55.72 Automatic Execution
 15:23:48 - 15-Dec-25
Buy* 100 $55.72 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 1,074 $55.73 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 100 $55.73 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 100 $55.73 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 100 $55.73 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 100 $55.73 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 100 $55.73 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 100 $55.73 Automatic Execution
 15:23:48 - 15-Dec-25
Sell* 226 $55.73 Automatic Execution
 15:23:48 - 15-Dec-25
Unknown* 200 $55.75 Automatic Execution
 15:23:45 - 15-Dec-25
Sell* 100 $55.76 Automatic Execution
 15:22:40 - 15-Dec-25
Sell* 10 $55.77 Automatic Execution
 15:22:38 - 15-Dec-25
Buy* 800 $55.77 Automatic Execution
 15:22:25 - 15-Dec-25
Unknown* 100 $55.78 Automatic Execution
 15:22:12 - 15-Dec-25
Buy* 7 $55.80 Automatic Execution
 15:22:02 - 15-Dec-25
Sell* 200 $55.81 Automatic Execution
 15:22:00 - 15-Dec-25
Sell* 21 $55.81 Automatic Execution
 15:22:00 - 15-Dec-25
Unknown* 7 $55.82 Automatic Execution
 15:22:00 - 15-Dec-25
Buy* 100 $55.82 Automatic Execution
 15:21:59 - 15-Dec-25
Buy* 1,000 $55.82 Automatic Execution
 15:21:59 - 15-Dec-25
Sell* 100 $55.84 Automatic Execution
 15:21:39 - 15-Dec-25
Sell* 200 $55.84 Automatic Execution
 15:21:39 - 15-Dec-25
Sell* 100 $55.84 Automatic Execution
 15:21:39 - 15-Dec-25
Sell* 100 $55.84 Automatic Execution
 15:21:39 - 15-Dec-25
Sell* 100 $55.84 Automatic Execution
 15:21:39 - 15-Dec-25
Sell* 100 $55.83 Automatic Execution
 15:21:38 - 15-Dec-25
Buy* 700 $55.84 Automatic Execution
 15:21:35 - 15-Dec-25
Buy* 100 $55.84 Automatic Execution
 15:21:35 - 15-Dec-25
Buy* 100 $55.84 Automatic Execution
 15:21:35 - 15-Dec-25
Buy* 100 $55.84 Automatic Execution
 15:21:35 - 15-Dec-25
Buy* 131 $55.80 Automatic Execution
 15:21:18 - 15-Dec-25
Buy* 69 $55.80 Automatic Execution
 15:21:18 - 15-Dec-25
Buy* 100 $55.80 Automatic Execution
 15:21:18 - 15-Dec-25
Buy* 100 $55.80 Automatic Execution
 15:21:18 - 15-Dec-25
Buy* 800 $55.80 Automatic Execution
 15:21:18 - 15-Dec-25
Unknown* 100 $55.79 Automatic Execution
 15:21:08 - 15-Dec-25
Sell* 400 $55.81 Automatic Execution
 15:20:35 - 15-Dec-25
Buy* 500 $55.82 Automatic Execution
 15:20:30 - 15-Dec-25
Buy* 100 $55.82 Automatic Execution
 15:20:26 - 15-Dec-25
Unknown* 200 $55.835 Automatic Execution
 15:20:25 - 15-Dec-25
Sell* 300 $55.85 Automatic Execution
 15:20:25 - 15-Dec-25
Sell* 1,352 $55.85 Automatic Execution
 15:20:25 - 15-Dec-25
Sell* 1,200 $55.85 Automatic Execution
 15:20:25 - 15-Dec-25
Sell* 1,200 $55.85 Automatic Execution
 15:20:25 - 15-Dec-25
Sell* 1,200 $55.85 Automatic Execution
 15:20:25 - 15-Dec-25
Buy* 100 $55.94 Automatic Execution
 15:18:57 - 15-Dec-25
Buy* 100 $55.94 Automatic Execution
 15:18:57 - 15-Dec-25
Unknown* 79 $55.95 Automatic Execution
 15:18:54 - 15-Dec-25
Unknown* 850 $55.95 Automatic Execution
 15:18:54 - 15-Dec-25
Unknown* 300 $55.95 Automatic Execution
 15:18:54 - 15-Dec-25
Unknown* 100 $55.95 Automatic Execution
 15:18:54 - 15-Dec-25
Buy* 700 $55.99 Automatic Execution
 15:17:18 - 15-Dec-25
Sell* 100 $55.965 Automatic Execution
 15:16:38 - 15-Dec-25
Unknown* 100 $55.97 Automatic Execution
 15:16:37 - 15-Dec-25
Sell* 1,900 $55.97 Automatic Execution
 15:16:31 - 15-Dec-25
Unknown* 100 $55.97 Automatic Execution
 15:16:19 - 15-Dec-25
Sell* 1,900 $55.97 Automatic Execution
 15:16:19 - 15-Dec-25
Buy* 100 $55.97 Automatic Execution
 15:16:05 - 15-Dec-25
Buy* 100 $55.97 Automatic Execution
 15:15:30 - 15-Dec-25
Buy* 300 $55.97 Automatic Execution
 15:15:30 - 15-Dec-25
Buy* 100 $55.97 Automatic Execution
 15:15:30 - 15-Dec-25
Buy* 300 $55.97 Automatic Execution
 15:15:30 - 15-Dec-25
Sell* 1 $55.96 Automatic Execution
 15:15:25 - 15-Dec-25
Sell* 1,313 $55.96 Automatic Execution
 15:15:25 - 15-Dec-25
Sell* 850 $56.05 Automatic Execution
 14:58:29 - 15-Dec-25
Sell* 100 $56.05 Automatic Execution
 14:58:29 - 15-Dec-25
Sell* 1,000 $56.04 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 173 $56.04 Automatic Execution
 14:54:29 - 15-Dec-25
Unknown* 100 $56.04 Automatic Execution
 14:54:29 - 15-Dec-25
Unknown* 750 $56.04 Automatic Execution
 14:54:29 - 15-Dec-25
Sell* 100 $56.03 Automatic Execution
 14:50:56 - 15-Dec-25
Sell* 100 $56.01 Automatic Execution
 14:50:01 - 15-Dec-25
Sell* 1,000 $56.01 Automatic Execution
 14:50:01 - 15-Dec-25
Sell* 800 $56.02 Automatic Execution
 14:49:45 - 15-Dec-25
Sell* 400 $56.02 Automatic Execution
 14:49:45 - 15-Dec-25
Unknown* 100 $56.03 Automatic Execution
 14:48:41 - 15-Dec-25
Sell* 100 $56.03 Automatic Execution
 14:48:40 - 15-Dec-25
Sell* 100 $56.03 Automatic Execution
 14:48:40 - 15-Dec-25
Sell* 400 $56.00 Automatic Execution
 14:48:06 - 15-Dec-25
Sell* 100 $56.02 Automatic Execution
 14:47:48 - 15-Dec-25
Sell* 100 $55.98 Automatic Execution
 14:46:08 - 15-Dec-25
Unknown* 100 $56.00 Automatic Execution
 14:29:00 - 15-Dec-25
Sell* 100 $55.99 Automatic Execution
 14:28:10 - 15-Dec-25
Sell* 1,900 $56.01 Automatic Execution
 14:28:00 - 15-Dec-25
Unknown* 100 $56.00 Automatic Execution
 14:26:44 - 15-Dec-25
Sell* 100 $55.99 Automatic Execution
 14:26:42 - 15-Dec-25
Sell* 100 $56.01 Automatic Execution
 14:26:37 - 15-Dec-25
Sell* 100 $56.01 Automatic Execution
 14:26:37 - 15-Dec-25
Unknown* 300 $56.01 Automatic Execution
 14:26:27 - 15-Dec-25
Buy* 61 $56.00 Automatic Execution
 14:26:19 - 15-Dec-25
Unknown* 600 $56.01 Automatic Execution
 14:25:26 - 15-Dec-25
Buy* 200 $56.01 Automatic Execution
 14:25:26 - 15-Dec-25
Unknown* 277 $56.00 Automatic Execution
 14:25:23 - 15-Dec-25
Unknown* 423 $56.00 Automatic Execution
 14:25:23 - 15-Dec-25
Buy* 1,200 $55.99 Automatic Execution
 14:24:59 - 15-Dec-25
Buy* 100 $56.01 Automatic Execution
 14:24:36 - 15-Dec-25
Buy* 33 $56.00 Automatic Execution
 14:24:21 - 15-Dec-25
Buy* 30 $56.00 Automatic Execution
 14:24:21 - 15-Dec-25
Sell* 5 $56.00 Automatic Execution
 14:24:21 - 15-Dec-25
Sell* 100 $56.00 Automatic Execution
 14:24:21 - 15-Dec-25
Sell* 700 $56.00 Automatic Execution
 14:24:10 - 15-Dec-25
Unknown* 1,200 $56.01 Automatic Execution
 14:24:10 - 15-Dec-25
Unknown* 100 $56.01 Automatic Execution
 14:24:10 - 15-Dec-25
Sell* 638 $56.01 Automatic Execution
 14:24:10 - 15-Dec-25
Sell* 562 $56.01 Automatic Execution
 14:24:10 - 15-Dec-25
Sell* 400 $56.01 Automatic Execution
 14:24:10 - 15-Dec-25
Sell* 100 $56.01 Automatic Execution
 14:24:10 - 15-Dec-25
Unknown* 638 $56.015 Automatic Execution
 14:24:10 - 15-Dec-25
Sell* 650 $56.025 Automatic Execution
 14:23:54 - 15-Dec-25
Sell* 1,000 $56.02 Automatic Execution
 14:23:54 - 15-Dec-25
Sell* 615 $56.03 Automatic Execution
 14:23:54 - 15-Dec-25
Sell* 89 $56.03 Automatic Execution
 14:23:54 - 15-Dec-25
Sell* 1,096 $56.03 Automatic Execution
 14:23:54 - 15-Dec-25
Sell* 100 $56.03 Automatic Execution
 14:23:54 - 15-Dec-25
Sell* 100 $56.03 Automatic Execution
 14:23:54 - 15-Dec-25
Sell* 550 $56.03 Automatic Execution
 14:23:54 - 15-Dec-25
Sell* 100 $56.03 Automatic Execution
 14:23:54 - 15-Dec-25
Buy* 100 $56.04 Automatic Execution
 14:23:46 - 15-Dec-25
Unknown* 100 $56.01 Automatic Execution
 14:23:24 - 15-Dec-25
Sell* 1 $56.00 Automatic Execution
 14:22:04 - 15-Dec-25
Sell* 100 $56.02 Automatic Execution
 14:21:36 - 15-Dec-25
Unknown* 800 $56.04 Automatic Execution
 14:20:58 - 15-Dec-25
Unknown* 100 $56.07 Automatic Execution
 14:19:48 - 15-Dec-25
Sell* 100 $56.07 Automatic Execution
 14:19:45 - 15-Dec-25
Buy* 100 $56.08 Automatic Execution
 14:19:43 - 15-Dec-25
Buy* 700 $56.05 Automatic Execution
 14:18:54 - 15-Dec-25
Unknown* 100 $56.05 Automatic Execution
 14:16:29 - 15-Dec-25
Buy* 100 $56.01 Automatic Execution
 14:15:49 - 15-Dec-25
Unknown* 120 $56.05 Automatic Execution
 13:59:02 - 15-Dec-25
Unknown* 615 $56.05 Automatic Execution
 13:59:02 - 15-Dec-25
Buy* 100 $56.05 Automatic Execution
 13:59:02 - 15-Dec-25
Buy* 100 $56.05 Automatic Execution
 13:59:02 - 15-Dec-25
Unknown* 100 $56.06 Automatic Execution
 13:57:24 - 15-Dec-25
Unknown* 100 $56.06 Automatic Execution
 13:57:24 - 15-Dec-25
Buy* 488 $56.05 Automatic Execution
 13:56:24 - 15-Dec-25
Buy* 112 $56.05 Automatic Execution
 13:56:24 - 15-Dec-25
Buy* 616 $56.02 Automatic Execution
 13:55:52 - 15-Dec-25
Buy* 84 $56.02 Automatic Execution
 13:55:50 - 15-Dec-25
Buy* 200 $56.02 Automatic Execution
 13:55:50 - 15-Dec-25
Sell* 100 $56.01 Automatic Execution
 13:55:37 - 15-Dec-25
Buy* 400 $56.00 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 500 $56.00 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 400 $56.01 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 500 $56.01 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 500 $56.00 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 100 $55.99 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 300 $56.01 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 100 $55.99 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 1,200 $55.99 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 200 $56.00 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 400 $56.00 Automatic Execution
 13:54:57 - 15-Dec-25
Buy* 100 $55.99 Automatic Execution
 13:54:57 - 15-Dec-25
Sell* 1,000 $55.97 Automatic Execution
 13:54:35 - 15-Dec-25
Sell* 800 $55.97 Automatic Execution
 13:54:35 - 15-Dec-25
Unknown* 55 $55.98 Automatic Execution
 13:54:22 - 15-Dec-25
Buy* 50 $55.98 Automatic Execution
 13:54:08 - 15-Dec-25
Sell* 100 $55.97 Automatic Execution
 13:53:57 - 15-Dec-25
Buy* 900 $55.95 Automatic Execution
 13:52:06 - 15-Dec-25
Buy* 500 $55.95 Automatic Execution
 13:52:06 - 15-Dec-25
Unknown* 100 $55.94 Automatic Execution
 13:49:25 - 15-Dec-25
Sell* 100 $55.95 Automatic Execution
 13:48:50 - 15-Dec-25
Unknown* 100 $55.96 Automatic Execution
 13:48:37 - 15-Dec-25
Sell* 100 $55.94 Automatic Execution
 13:48:02 - 15-Dec-25
Unknown* 100 $55.97 Automatic Execution
 13:47:04 - 15-Dec-25
Unknown* 100 $55.97 Automatic Execution
 13:45:53 - 15-Dec-25
Buy* 25 $55.77 Automatic Execution
 13:26:30 - 15-Dec-25
Buy* 6 $55.77 Automatic Execution
 13:26:30 - 15-Dec-25
Unknown* 30 $55.77 Automatic Execution
 13:26:26 - 15-Dec-25
Unknown* 100 $55.75 Automatic Execution
 13:25:33 - 15-Dec-25
Sell* 500 $55.75 Automatic Execution
 13:25:29 - 15-Dec-25
Unknown* 428 $55.83 Automatic Execution
 13:23:55 - 15-Dec-25
Unknown* 100 $55.79 Automatic Execution
 13:22:15 - 15-Dec-25
Buy* 100 $55.84 Automatic Execution
 13:21:01 - 15-Dec-25
Sell* 300 $55.81 Automatic Execution
 13:20:15 - 15-Dec-25
Sell* 100 $55.81 Automatic Execution
 13:20:07 - 15-Dec-25
Sell* 1,000 $55.81 Automatic Execution
 13:20:07 - 15-Dec-25
Sell* 1,900 $55.81 Automatic Execution
 13:20:07 - 15-Dec-25
Sell* 1 $55.81 Automatic Execution
 13:20:07 - 15-Dec-25
Sell* 800 $55.81 Automatic Execution
 13:20:07 - 15-Dec-25
Sell* 100 $55.81 Automatic Execution
 13:20:07 - 15-Dec-25
Sell* 100 $55.81 Automatic Execution
 13:20:07 - 15-Dec-25
Buy* 700 $55.80 Automatic Execution
 12:53:10 - 15-Dec-25
Sell* 700 $55.80 Automatic Execution
 12:51:23 - 15-Dec-25
Sell* 40 $55.791 Automatic Execution
 12:51:23 - 15-Dec-25
Unknown* 700 $55.88 Automatic Execution
 12:48:53 - 15-Dec-25
Buy* 100 $55.88 Automatic Execution
 12:48:53 - 15-Dec-25
Sell* 100 $55.82 Automatic Execution
 12:48:02 - 15-Dec-25
Buy* 700 $55.82 Automatic Execution
 12:48:00 - 15-Dec-25
Sell* 1,027 $55.81 Automatic Execution
 12:47:58 - 15-Dec-25
Sell* 1,200 $55.81 Automatic Execution
 12:47:58 - 15-Dec-25
Sell* 1 $55.80 Automatic Execution
 12:47:17 - 15-Dec-25
Sell* 10 $55.72 Automatic Execution
 12:25:31 - 15-Dec-25
Buy* 376 $55.66 Automatic Execution
 12:24:03 - 15-Dec-25
Buy* 14 $55.66 Automatic Execution
 12:24:03 - 15-Dec-25
Buy* 10 $55.66 Automatic Execution
 12:24:03 - 15-Dec-25
Buy* 200 $55.66 Automatic Execution
 12:24:03 - 15-Dec-25
Buy* 400 $55.66 Automatic Execution
 12:24:03 - 15-Dec-25
Buy* 100 $55.66 Automatic Execution
 12:24:03 - 15-Dec-25
Buy* 100 $55.66 Automatic Execution
 12:24:03 - 15-Dec-25
Buy* 100 $55.68 Automatic Execution
 12:23:06 - 15-Dec-25
Buy* 100 $55.68 Automatic Execution
 12:23:06 - 15-Dec-25
Unknown* 60 $55.67 Automatic Execution
 12:22:34 - 15-Dec-25
Buy* 700 $55.61 Automatic Execution
 12:20:03 - 15-Dec-25
Unknown* 100 $55.60 Automatic Execution
 12:18:25 - 15-Dec-25
Buy* 400 $55.63 Automatic Execution
 12:18:00 - 15-Dec-25
Buy* 100 $55.63 Automatic Execution
 12:18:00 - 15-Dec-25
Buy* 100 $55.63 Automatic Execution
 12:18:00 - 15-Dec-25
Buy* 100 $55.63 Automatic Execution
 12:18:00 - 15-Dec-25
Sell* 1,200 $55.62 Automatic Execution
 12:17:48 - 15-Dec-25
Sell* 800 $55.62 Automatic Execution
 12:17:48 - 15-Dec-25
Sell* 100 $55.62 Automatic Execution
 12:17:48 - 15-Dec-25
Sell* 100 $55.62 Automatic Execution
 12:17:48 - 15-Dec-25
Sell* 666 $55.62 Automatic Execution
 12:17:48 - 15-Dec-25
Unknown* 100 $55.57 Automatic Execution
 12:16:01 - 15-Dec-25
Sell* 496 $55.63 Automatic Execution
 12:15:38 - 15-Dec-25
Sell* 600 $55.63 Automatic Execution
 12:15:38 - 15-Dec-25
Sell* 200 $55.63 Automatic Execution
 12:15:38 - 15-Dec-25
Sell* 800 $55.63 Automatic Execution
 12:15:38 - 15-Dec-25
Sell* 200 $55.63 Automatic Execution
 12:15:38 - 15-Dec-25
Sell* 100 $55.63 Automatic Execution
 12:15:38 - 15-Dec-25
Buy* 100 $55.73 Automatic Execution
 11:53:05 - 15-Dec-25
Buy* 500 $55.69 Automatic Execution
 11:52:26 - 15-Dec-25
Unknown* 100 $55.67 Automatic Execution
 11:52:01 - 15-Dec-25
Unknown* 100 $55.66 Automatic Execution
 11:52:00 - 15-Dec-25
Unknown* 100 $55.66 Automatic Execution
 11:51:38 - 15-Dec-25
Buy* 100 $55.66 Automatic Execution
 11:51:37 - 15-Dec-25
Buy* 100 $55.69 Automatic Execution
 11:51:20 - 15-Dec-25
Sell* 100 $55.70 Automatic Execution
 11:51:14 - 15-Dec-25
Sell* 100 $55.69 Automatic Execution
 11:51:07 - 15-Dec-25
Buy* 50 $55.69 Automatic Execution
 11:51:06 - 15-Dec-25
Unknown* 100 $55.685 Automatic Execution
 11:51:00 - 15-Dec-25
Sell* 100 $55.66 Automatic Execution
 11:50:46 - 15-Dec-25
Sell* 190 $55.66 Automatic Execution
 11:50:46 - 15-Dec-25
Sell* 10 $55.66 Automatic Execution
 11:50:45 - 15-Dec-25
Unknown* 100 $55.665 Automatic Execution
 11:50:45 - 15-Dec-25
Buy* 40 $55.669 Automatic Execution
 11:50:45 - 15-Dec-25
Sell* 100 $55.63 Automatic Execution
 11:49:21 - 15-Dec-25
Buy* 87 $55.63 Automatic Execution
 11:49:20 - 15-Dec-25
Buy* 13 $55.63 Automatic Execution
 11:49:20 - 15-Dec-25
Buy* 1,200 $55.62 Automatic Execution
 11:49:19 - 15-Dec-25
Buy* 1,200 $55.62 Automatic Execution
 11:49:19 - 15-Dec-25
Buy* 1,200 $55.62 Automatic Execution
 11:49:19 - 15-Dec-25
Sell* 1,000 $55.58 Automatic Execution
 11:47:53 - 15-Dec-25
Buy* 100 $55.56 Automatic Execution
 11:47:19 - 15-Dec-25
Buy* 700 $55.60 Automatic Execution
 11:47:01 - 15-Dec-25
Sell* 100 $55.57 Automatic Execution
 11:46:54 - 15-Dec-25
Sell* 200 $55.60 Automatic Execution
 11:46:04 - 15-Dec-25
Buy* 100 $55.64 Automatic Execution
 11:45:55 - 15-Dec-25
Unknown* 40 $55.60 Automatic Execution
 11:23:10 - 15-Dec-25
Unknown* 100 $55.60 Automatic Execution
 11:23:10 - 15-Dec-25
Unknown* 200 $55.60 Automatic Execution
 11:23:10 - 15-Dec-25
Unknown* 100 $55.60 Automatic Execution
 11:23:10 - 15-Dec-25
Unknown* 260 $55.60 Automatic Execution
 11:23:10 - 15-Dec-25
Sell* 776 $55.60 Automatic Execution
 11:23:08 - 15-Dec-25
Sell* 800 $55.60 Automatic Execution
 11:23:08 - 15-Dec-25
Sell* 100 $55.57 Automatic Execution
 11:22:59 - 15-Dec-25
Sell* 100 $55.57 Automatic Execution
 11:22:59 - 15-Dec-25
Buy* 700 $55.62 Automatic Execution
 11:22:53 - 15-Dec-25
Sell* 800 $55.61 Automatic Execution
 11:22:52 - 15-Dec-25
Buy* 100 $55.57 Automatic Execution
 11:22:48 - 15-Dec-25
Buy* 100 $55.57 Automatic Execution
 11:22:48 - 15-Dec-25
Sell* 1,900 $55.58 Automatic Execution
 11:22:48 - 15-Dec-25
Sell* 1,000 $55.58 Automatic Execution
 11:22:48 - 15-Dec-25
Unknown* 650 $55.585 Automatic Execution
 11:22:48 - 15-Dec-25
Sell* 600 $55.58 Automatic Execution
 11:22:48 - 15-Dec-25
Sell* 100 $55.58 Automatic Execution
 11:22:48 - 15-Dec-25
Sell* 300 $55.58 Automatic Execution
 11:22:48 - 15-Dec-25
Sell* 800 $55.58 Automatic Execution
 11:22:48 - 15-Dec-25
Sell* 100 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 100 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 100 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Buy* 140 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 100 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 100 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 100 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 180 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 135 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 9 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 100 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 397 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Unknown* 638 $55.555 Automatic Execution
 11:22:41 - 15-Dec-25
Buy* 100 $55.56 Automatic Execution
 11:22:41 - 15-Dec-25
Buy* 397 $55.56 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 218 $55.55 Automatic Execution
 11:22:41 - 15-Dec-25
Sell* 1,900 $55.58 Automatic Execution
 11:22:41 - 15-Dec-25
Unknown* 85 $55.59 Automatic Execution
 11:22:35 - 15-Dec-25
Sell* 34 $55.60 Automatic Execution
 11:22:34 - 15-Dec-25
Sell* 66 $55.60 Automatic Execution
 11:22:34 - 15-Dec-25
Sell* 100 $55.60 Automatic Execution
 11:22:34 - 15-Dec-25
Buy* 100 $55.60 Automatic Execution
 11:22:34 - 15-Dec-25
Buy* 100 $55.60 Automatic Execution
 11:22:34 - 15-Dec-25
Buy* 1,000 $55.60 Automatic Execution
 11:22:34 - 15-Dec-25
Buy* 100 $55.60 Automatic Execution
 11:22:33 - 15-Dec-25
Sell* 400 $55.61 Automatic Execution
 11:22:32 - 15-Dec-25
Sell* 100 $55.61 Automatic Execution
 11:22:32 - 15-Dec-25
Sell* 100 $55.61 Automatic Execution
 11:22:32 - 15-Dec-25
Sell* 112 $55.64 Automatic Execution
 11:22:32 - 15-Dec-25
Sell* 43 $55.64 Automatic Execution
 11:22:32 - 15-Dec-25
Sell* 300 $55.64 Automatic Execution
 11:22:32 - 15-Dec-25
Sell* 43 $55.64 Automatic Execution
 11:22:32 - 15-Dec-25
Buy* 100 $55.65 Automatic Execution
 11:22:32 - 15-Dec-25
Sell* 53 $55.65 Automatic Execution
 11:22:29 - 15-Dec-25
Sell* 100 $55.62 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 100 $55.62 Automatic Execution
 11:22:27 - 15-Dec-25
Buy* 53 $55.62 Automatic Execution
 11:22:27 - 15-Dec-25
Buy* 200 $55.615 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 100 $55.61 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 600 $55.62 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 300 $55.61 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 400 $55.62 Automatic Execution
 11:22:27 - 15-Dec-25
Buy* 100 $55.655 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 300 $55.63 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 200 $55.64 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 300 $55.64 Automatic Execution
 11:22:27 - 15-Dec-25
Sell* 4 $55.67 Automatic Execution
 11:22:22 - 15-Dec-25
Sell* 1,096 $55.67 Automatic Execution
 11:22:22 - 15-Dec-25
Sell* 100 $55.67 Automatic Execution
 11:22:22 - 15-Dec-25
Sell* 300 $55.67 Automatic Execution
 11:22:22 - 15-Dec-25
Sell* 400 $55.67 Automatic Execution
 11:22:22 - 15-Dec-25
Buy* 500 $55.68 Automatic Execution
 11:22:20 - 15-Dec-25
Buy* 100 $55.68 Automatic Execution
 11:22:20 - 15-Dec-25
Buy* 100 $55.68 Automatic Execution
 11:22:20 - 15-Dec-25
Buy* 100 $55.67 Automatic Execution
 11:22:08 - 15-Dec-25
Sell* 500 $55.69 Automatic Execution
 11:22:04 - 15-Dec-25
Sell* 1 $55.70 Automatic Execution
 11:22:04 - 15-Dec-25
Sell* 100 $55.73 Automatic Execution
 11:22:00 - 15-Dec-25
Buy* 100 $55.74 Automatic Execution
 11:21:38 - 15-Dec-25
Buy* 887 $55.73 Automatic Execution
 11:21:38 - 15-Dec-25
Buy* 10 $55.73 Automatic Execution
 11:21:38 - 15-Dec-25
Sell* 100 $55.73 Automatic Execution
 11:21:38 - 15-Dec-25
Sell* 11 $55.73 Automatic Execution
 11:21:38 - 15-Dec-25
Sell* 100 $55.75 Automatic Execution
 11:21:38 - 15-Dec-25
Sell* 100 $55.75 Automatic Execution
 11:21:22 - 15-Dec-25
Sell* 100 $55.75 Automatic Execution
 11:21:22 - 15-Dec-25
Sell* 100 $55.75 Automatic Execution
 11:21:22 - 15-Dec-25
Buy* 29 $55.75 Automatic Execution
 11:21:22 - 15-Dec-25
Buy* 100 $55.75 Automatic Execution
 11:21:22 - 15-Dec-25
Sell* 200 $55.75 Automatic Execution
 11:21:22 - 15-Dec-25
Buy* 100 $55.78 Automatic Execution
 11:21:14 - 15-Dec-25
Buy* 600 $55.78 Automatic Execution
 11:21:14 - 15-Dec-25
Buy* 617 $55.78 Automatic Execution
 11:21:14 - 15-Dec-25
Buy* 1,200 $55.78 Automatic Execution
 11:21:14 - 15-Dec-25
Sell* 100 $55.78 Automatic Execution
 11:21:04 - 15-Dec-25
Unknown* 100 $55.785 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 100 $55.80 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 100 $55.80 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 5 $55.80 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 100 $55.80 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 200 $55.80 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 400 $55.81 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 100 $55.81 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 100 $55.81 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 600 $55.81 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 1,900 $55.82 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 100 $55.81 Automatic Execution
 11:21:04 - 15-Dec-25
Sell* 500 $55.81 Automatic Execution
 11:21:04 - 15-Dec-25
Unknown* 100 $55.89 Automatic Execution
 11:20:02 - 15-Dec-25
Unknown* 5 $55.88 Automatic Execution
 11:19:43 - 15-Dec-25
Sell* 100 $55.87 Automatic Execution
 11:19:28 - 15-Dec-25
Sell* 100 $55.89 Automatic Execution
 11:18:41 - 15-Dec-25
Sell* 100 $55.89 Automatic Execution
 11:18:41 - 15-Dec-25
Sell* 177 $55.89 Automatic Execution
 11:18:41 - 15-Dec-25
Buy* 210 $55.895 Automatic Execution
 11:18:40 - 15-Dec-25
Buy* 138 $55.895 Automatic Execution
 11:18:40 - 15-Dec-25
Buy* 500 $55.895 Automatic Execution
 11:18:40 - 15-Dec-25
Buy* 62 $55.90 Automatic Execution
 11:18:40 - 15-Dec-25
Buy* 638 $55.895 Automatic Execution
 11:18:40 - 15-Dec-25
Buy* 400 $55.895 Automatic Execution
 11:18:40 - 15-Dec-25
Buy* 500 $55.82 Automatic Execution
 11:18:22 - 15-Dec-25
Buy* 100 $55.82 Automatic Execution
 11:18:22 - 15-Dec-25
Buy* 100 $55.82 Automatic Execution
 11:18:22 - 15-Dec-25
Sell* 23 $55.77 Automatic Execution
 11:17:57 - 15-Dec-25
Sell* 77 $55.77 Automatic Execution
 11:17:57 - 15-Dec-25
Sell* 100 $55.78 Automatic Execution
 11:17:31 - 15-Dec-25
Sell* 3 $55.80 Automatic Execution
 11:17:26 - 15-Dec-25
Buy* 100 $55.81 Automatic Execution
 11:17:23 - 15-Dec-25
Buy* 10 $55.81 Automatic Execution
 11:17:17 - 15-Dec-25
Buy* 20 $55.81 Automatic Execution
 11:17:17 - 15-Dec-25
Sell* 212 $55.83 Automatic Execution
 11:17:15 - 15-Dec-25
Sell* 1,688 $55.83 Automatic Execution
 11:17:15 - 15-Dec-25
Sell* 600 $55.83 Automatic Execution
 11:17:15 - 15-Dec-25
Sell* 1,000 $55.83 Automatic Execution
 11:17:15 - 15-Dec-25
Sell* 1,000 $55.83 Automatic Execution
 11:17:15 - 15-Dec-25
Sell* 100 $55.89 Automatic Execution
 11:17:10 - 15-Dec-25
Buy* 100 $55.89 Automatic Execution
 11:17:06 - 15-Dec-25
Buy* 100 $55.89 Automatic Execution
 11:17:06 - 15-Dec-25
Buy* 600 $55.92 Automatic Execution
 11:16:47 - 15-Dec-25
Sell* 100 $55.86 Automatic Execution
 11:16:24 - 15-Dec-25
Sell* 100 $55.84 Automatic Execution
 11:16:21 - 15-Dec-25
Sell* 100 $55.87 Automatic Execution
 11:16:08 - 15-Dec-25
Buy* 1,200 $55.88 Automatic Execution
 11:15:45 - 15-Dec-25
Buy* 496 $55.88 Automatic Execution
 11:15:45 - 15-Dec-25
Buy* 951 $55.88 Automatic Execution
 11:15:45 - 15-Dec-25
Buy* 200 $55.88 Automatic Execution
 11:15:45 - 15-Dec-25
Unknown* 1 $55.85 Automatic Execution
 11:15:39 - 15-Dec-25
Unknown* 1,200 $55.88 Automatic Execution
 11:15:32 - 15-Dec-25
Buy* 1,200 $55.88 Automatic Execution
 11:15:32 - 15-Dec-25
Buy* 1,200 $55.88 Automatic Execution
 11:15:32 - 15-Dec-25
Buy* 800 $55.88 Automatic Execution
 11:15:30 - 15-Dec-25
Sell* 100 $56.48 Automatic Execution
 10:51:47 - 15-Dec-25
Unknown* 100 $56.41 Automatic Execution
 10:48:48 - 15-Dec-25
Buy* 100 $56.39 Automatic Execution
 10:48:08 - 15-Dec-25
Buy* 470 $56.44 Automatic Execution
 10:47:16 - 15-Dec-25
Buy* 100 $56.44 Automatic Execution
 10:47:16 - 15-Dec-25
Buy* 500 $56.41 Automatic Execution
 10:46:13 - 15-Dec-25
Buy* 100 $56.41 Automatic Execution
 10:46:13 - 15-Dec-25
Sell* 800 $56.38 Automatic Execution
 10:45:41 - 15-Dec-25
Buy* 357 $56.31 Automatic Execution
 10:21:42 - 15-Dec-25
Buy* 100 $56.31 Automatic Execution
 10:21:42 - 15-Dec-25
Buy* 100 $56.31 Automatic Execution
 10:21:42 - 15-Dec-25
Sell* 200 $56.30 Automatic Execution
 10:21:36 - 15-Dec-25
Sell* 100 $56.30 Automatic Execution
 10:21:36 - 15-Dec-25
Sell* 200 $56.30 Automatic Execution
 10:21:36 - 15-Dec-25
Sell* 100 $56.30 Automatic Execution
 10:21:36 - 15-Dec-25
Buy* 100 $56.30 Automatic Execution
 10:20:30 - 15-Dec-25
Buy* 100 $56.30 Automatic Execution
 10:20:30 - 15-Dec-25
Sell* 700 $56.30 Automatic Execution
 10:20:29 - 15-Dec-25
Sell* 518 $56.32 Automatic Execution
 10:20:28 - 15-Dec-25
Sell* 100 $56.32 Automatic Execution
 10:20:28 - 15-Dec-25
Sell* 82 $56.32 Automatic Execution
 10:20:28 - 15-Dec-25
Sell* 50 $56.13 Automatic Execution
 10:20:01 - 15-Dec-25
Buy* 1,200 $56.16 Automatic Execution
 10:20:00 - 15-Dec-25
Buy* 500 $56.17 Automatic Execution
 10:19:59 - 15-Dec-25
Buy* 100 $56.17 Automatic Execution
 10:19:59 - 15-Dec-25
Buy* 381 $56.27 Automatic Execution
 10:19:57 - 15-Dec-25
Buy* 1,200 $56.27 Automatic Execution
 10:19:57 - 15-Dec-25
Sell* 67 $56.30 Automatic Execution
 10:19:57 - 15-Dec-25
Sell* 33 $56.30 Automatic Execution
 10:19:57 - 15-Dec-25
Buy* 800 $56.33 Automatic Execution
 10:19:57 - 15-Dec-25
Buy* 100 $56.34 Automatic Execution
 10:19:57 - 15-Dec-25
Buy* 300 $56.34 Automatic Execution
 10:19:57 - 15-Dec-25
Buy* 100 $56.34 Automatic Execution
 10:19:57 - 15-Dec-25
Sell* 100 $56.36 Automatic Execution
 10:19:57 - 15-Dec-25
Unknown* 100 $56.41 Automatic Execution
 10:19:55 - 15-Dec-25
Sell* 200 $56.41 Automatic Execution
 10:19:52 - 15-Dec-25
Sell* 700 $56.35 Automatic Execution
 10:19:05 - 15-Dec-25
Sell* 100 $56.35 Automatic Execution
 10:19:05 - 15-Dec-25
Sell* 50 $56.35 Automatic Execution
 10:19:05 - 15-Dec-25
Sell* 100 $56.39 Automatic Execution
 10:18:57 - 15-Dec-25
Unknown* 100 $56.375 Automatic Execution
 10:18:54 - 15-Dec-25
Buy* 100 $56.375 Automatic Execution
 10:18:53 - 15-Dec-25
Buy* 100 $56.375 Automatic Execution
 10:18:53 - 15-Dec-25
Sell* 1 $56.35 Automatic Execution
 10:18:26 - 15-Dec-25
Buy* 80 $56.379 Automatic Execution
 10:18:15 - 15-Dec-25
Sell* 100 $56.385 Automatic Execution
 10:18:13 - 15-Dec-25
Sell* 800 $56.37 Automatic Execution
 10:17:55 - 15-Dec-25
Sell* 100 $56.37 Automatic Execution
 10:16:40 - 15-Dec-25
Unknown* 100 $56.35 Automatic Execution
 10:16:02 - 15-Dec-25
Unknown* 100 $56.35 Automatic Execution
 10:16:02 - 15-Dec-25
Sell* 600 $56.38 Automatic Execution
 10:16:01 - 15-Dec-25
Sell* 1,000 $56.40 Automatic Execution
 09:52:12 - 15-Dec-25
Buy* 100 $56.44 Automatic Execution
 09:52:01 - 15-Dec-25
Sell* 200 $56.48 Automatic Execution
 09:51:56 - 15-Dec-25
Buy* 1,900 $56.52 Automatic Execution
 09:51:44 - 15-Dec-25
Buy* 100 $56.52 Automatic Execution
 09:51:44 - 15-Dec-25
Buy* 500 $56.52 Automatic Execution
 09:51:44 - 15-Dec-25
Buy* 100 $56.52 Automatic Execution
 09:51:44 - 15-Dec-25
Sell* 100 $56.51 Automatic Execution
 09:51:43 - 15-Dec-25
Buy* 100 $56.50 Automatic Execution
 09:51:42 - 15-Dec-25
Sell* 600 $56.56 Automatic Execution
 09:50:47 - 15-Dec-25
Buy* 100 $56.53 Automatic Execution
 09:50:32 - 15-Dec-25
Buy* 100 $56.52 Automatic Execution
 09:50:27 - 15-Dec-25
Sell* 100 $56.44 Automatic Execution
 09:49:39 - 15-Dec-25
Sell* 100 $56.44 Automatic Execution
 09:49:39 - 15-Dec-25
Sell* 1,200 $56.44 Automatic Execution
 09:49:39 - 15-Dec-25
Sell* 870 $56.44 Automatic Execution
 09:49:39 - 15-Dec-25
Sell* 330 $56.44 Automatic Execution
 09:49:39 - 15-Dec-25
Buy* 95 $56.45 Automatic Execution
 09:49:35 - 15-Dec-25
Buy* 100 $56.45 Automatic Execution
 09:49:35 - 15-Dec-25
Buy* 100 $56.45 Automatic Execution
 09:49:35 - 15-Dec-25
Buy* 100 $56.45 Automatic Execution
 09:49:35 - 15-Dec-25
Unknown* 100 $56.45 Automatic Execution
 09:49:30 - 15-Dec-25
Buy* 100 $56.44 Automatic Execution
 09:49:19 - 15-Dec-25
Buy* 100 $56.41 Automatic Execution
 09:49:05 - 15-Dec-25
Unknown* 100 $56.43 Automatic Execution
 09:48:58 - 15-Dec-25
Buy* 800 $56.42 Automatic Execution
 09:48:06 - 15-Dec-25
Buy* 100 $56.50 Automatic Execution
 09:47:47 - 15-Dec-25
Unknown* 10 $56.50 Automatic Execution
 09:47:46 - 15-Dec-25
Unknown* 25 $56.52 Automatic Execution
 09:47:26 - 15-Dec-25
Unknown* 11 $56.52 Automatic Execution
 09:47:26 - 15-Dec-25
Buy* 37 $56.54 Automatic Execution
 09:47:01 - 15-Dec-25
Buy* 200 $56.58 Automatic Execution
 09:45:58 - 15-Dec-25
Buy* 100 $56.55 Automatic Execution
 09:45:46 - 15-Dec-25
Buy* 100 $56.55 Automatic Execution
 09:45:46 - 15-Dec-25
Buy* 500 $56.535 Automatic Execution
 09:45:42 - 15-Dec-25
Sell* 162 $56.40 Automatic Execution
 09:33:00 - 15-Dec-25
Unknown* 84 $56.42 Automatic Execution
 09:32:37 - 15-Dec-25
Buy* 28 $56.33 Automatic Execution
 09:31:45 - 15-Dec-25
Buy* 28 $56.33 Automatic Execution
 09:31:45 - 15-Dec-25
Buy* 162 $56.37 Automatic Execution
 09:31:41 - 15-Dec-25
Buy* 44 $56.35 Automatic Execution
 09:31:38 - 15-Dec-25
Unknown* 91 $56.40 Automatic Execution
 09:31:18 - 15-Dec-25
Sell* 117 $56.42 Automatic Execution
 09:31:05 - 15-Dec-25
Unknown* 100 $56.415 Automatic Execution
 09:31:04 - 15-Dec-25
Sell* 100 $56.43 Automatic Execution
 09:30:40 - 15-Dec-25
Sell* 100 $56.43 Automatic Execution
 09:30:40 - 15-Dec-25
Sell* 100 $56.45 Automatic Execution
 09:30:01 - 15-Dec-25
Sell* 57 $56.44 Automatic Execution
 09:30:00 - 15-Dec-25
Sell* 57 $56.44 Automatic Execution
 09:30:00 - 15-Dec-25
Buy* 3 $56.45 Automatic Execution
 09:30:00 - 15-Dec-25
Buy* 1 $56.45 Automatic Execution
 09:30:00 - 15-Dec-25
Buy* 87 $56.45 Automatic Execution
 09:30:00 - 15-Dec-25
Buy* 3 $56.46 Automatic Execution
 09:30:00 - 15-Dec-25
Unknown* 15 $56.43 Ordinary
 09:26:01 - 15-Dec-25
Sell* 212 $56.41 Ordinary
 09:25:48 - 15-Dec-25
Sell* 800 $56.41 Ordinary
 09:25:48 - 15-Dec-25
Unknown* 244 $56.42 Ordinary
 09:25:48 - 15-Dec-25
Buy* 134 $56.42 Ordinary
 09:25:41 - 15-Dec-25
Buy* 134 $56.42 Ordinary
 09:25:41 - 15-Dec-25
Buy* 200 $56.38 Ordinary
 09:25:33 - 15-Dec-25
Unknown* 100 $56.40 Ordinary
 09:25:00 - 15-Dec-25
Buy* 100 $56.44 Ordinary
 09:25:00 - 15-Dec-25
Buy* 113 $56.44 Ordinary
 09:24:54 - 15-Dec-25
Buy* 12 $56.44 Ordinary
 09:24:41 - 15-Dec-25
Unknown* 35 $56.45 Ordinary
 09:23:31 - 15-Dec-25
Sell* 1 $56.44 Ordinary
 09:21:04 - 15-Dec-25
Unknown* 1 $56.44 Ordinary
 09:21:04 - 15-Dec-25
Sell* 1 $56.44 Ordinary
 09:21:04 - 15-Dec-25
Buy* 100 $56.50 Ordinary
 09:20:10 - 15-Dec-25
Unknown* 1,000 $56.50 Ordinary
 09:20:10 - 15-Dec-25
Unknown* 200 $56.50 Ordinary
 09:20:10 - 15-Dec-25
Unknown* 25 $56.50 Ordinary
 09:20:10 - 15-Dec-25
Unknown* 100 $56.50 Ordinary
 09:20:10 - 15-Dec-25
Unknown* 5 $56.50 Ordinary
 09:20:10 - 15-Dec-25
Unknown* 3 $56.53 Ordinary
 09:20:04 - 15-Dec-25
Sell* 1,000 $56.64 Ordinary
 09:18:46 - 15-Dec-25
Unknown* 1 $56.55 Ordinary
 09:15:03 - 15-Dec-25
Unknown* 12 $56.56 Ordinary
 09:15:02 - 15-Dec-25
Unknown* 13 $56.56 Ordinary
 09:14:28 - 15-Dec-25
Buy* 100 $56.60 Ordinary
 09:13:26 - 15-Dec-25
Buy* 200 $56.62 Ordinary
 09:12:01 - 15-Dec-25
Buy* 1,200 $56.62 Ordinary
 09:12:01 - 15-Dec-25
Buy* 1,900 $56.62 Ordinary
 09:12:01 - 15-Dec-25
Buy* 1,200 $56.62 Ordinary
 09:12:01 - 15-Dec-25
Buy* 100 $56.62 Ordinary
 09:12:01 - 15-Dec-25
Buy* 140 $56.62 Ordinary
 09:12:01 - 15-Dec-25
Buy* 800 $56.62 Ordinary
 09:12:01 - 15-Dec-25
Buy* 355 $56.61 Ordinary
 09:12:01 - 15-Dec-25
Unknown* 845 $56.61 Ordinary
 09:12:01 - 15-Dec-25
Unknown* 1,200 $56.61 Ordinary
 09:12:01 - 15-Dec-25
Unknown* 1,200 $56.61 Ordinary
 09:12:01 - 15-Dec-25
Unknown* 355 $56.61 Ordinary
 09:12:01 - 15-Dec-25
Buy* 1,200 $56.61 Ordinary
 09:12:01 - 15-Dec-25
Buy* 800 $56.61 Ordinary
 09:12:00 - 15-Dec-25
Buy* 1,200 $56.61 Ordinary
 09:12:00 - 15-Dec-25
Buy* 15 $56.69 Ordinary
 09:06:41 - 15-Dec-25
Unknown* 3,000 $56.70 Ordinary
 09:05:58 - 15-Dec-25
Buy* 1 $56.70 Ordinary
 08:58:07 - 15-Dec-25
Sell* 1 $56.70 Ordinary
 08:57:39 - 15-Dec-25
Sell* 15 $56.70 Ordinary
 08:57:39 - 15-Dec-25
Sell* 1 $56.75 Ordinary
 08:56:50 - 15-Dec-25
Sell* 5 $56.75 Ordinary
 08:56:49 - 15-Dec-25
Buy* 10 $56.89 Ordinary
 08:51:45 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 400 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Sell* 305 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Unknown* 150 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Unknown* 180 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Unknown* 140 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Buy* 98 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Buy* 355 $56.97 Ordinary
 08:49:24 - 15-Dec-25
Buy* 20 $56.83 Ordinary
 08:45:54 - 15-Dec-25
Buy* 100 $56.82 Ordinary
 08:45:54 - 15-Dec-25
Buy* 309 $56.82 Ordinary
 08:45:54 - 15-Dec-25
Buy* 140 $56.82 Ordinary
 08:45:54 - 15-Dec-25
Buy* 50 $56.81 Ordinary
 08:45:31 - 15-Dec-25
Sell* 2 $56.85 Ordinary
 08:43:09 - 15-Dec-25
Buy* 50 $56.87 Ordinary
 08:41:44 - 15-Dec-25
Sell* 200 $56.86 Ordinary
 08:38:42 - 15-Dec-25
Sell* 40 $56.80 Ordinary
 08:35:02 - 15-Dec-25
Sell* 150 $56.85 Ordinary
 08:34:09 - 15-Dec-25
Sell* 150 $56.85 Ordinary
 08:34:09 - 15-Dec-25
Buy* 50 $56.80 Ordinary
 08:23:38 - 15-Dec-25
Buy* 140 $56.90 Ordinary
 08:20:07 - 15-Dec-25
Sell* 140 $56.91 Ordinary
 08:20:03 - 15-Dec-25
Sell* 100 $56.93 Ordinary
 08:20:03 - 15-Dec-25
Buy* 20 $56.89 Ordinary
 08:20:03 - 15-Dec-25
Sell* 80 $56.78 Ordinary
 08:16:12 - 15-Dec-25
Sell* 835 $56.75 Ordinary
 08:12:59 - 15-Dec-25
Buy* 115 $56.73 Ordinary
 08:11:57 - 15-Dec-25
Sell* 145 $56.73 Ordinary
 08:11:45 - 15-Dec-25
Sell* 140 $56.73 Ordinary
 08:11:45 - 15-Dec-25
Sell* 100 $56.75 Ordinary
 08:11:16 - 15-Dec-25
Sell* 154 $56.82 Ordinary
 08:05:55 - 15-Dec-25
Sell* 36 $56.82 Ordinary
 08:05:55 - 15-Dec-25
Sell* 144 $56.82 Ordinary
 08:05:55 - 15-Dec-25
Sell* 1 $56.87 Ordinary
 08:05:07 - 15-Dec-25
Unknown* 44 $56.89 Ordinary
 08:03:04 - 15-Dec-25
Sell* 150 $56.97 Ordinary
 08:01:04 - 15-Dec-25
Sell* 5 $57.01 Ordinary
 07:56:57 - 15-Dec-25
Sell* 11 $57.00 Ordinary
 07:48:55 - 15-Dec-25
Buy* 3,059 $57.02 Ordinary
 07:43:53 - 15-Dec-25
Sell* 2 $57.01 Ordinary
 07:39:43 - 15-Dec-25
Buy* 100 $56.98 Ordinary
 07:18:58 - 15-Dec-25
Buy* 3 $56.98 Ordinary
 07:18:58 - 15-Dec-25
Buy* 28 $56.98 Ordinary
 07:18:58 - 15-Dec-25
Buy* 36 $56.98 Ordinary
 07:18:58 - 15-Dec-25
Buy* 543 $56.98 Ordinary
 07:18:58 - 15-Dec-25
Buy* 112 $56.98 Ordinary
 07:18:58 - 15-Dec-25
Buy* 7 $56.98 Ordinary
 07:18:58 - 15-Dec-25
Buy* 135 $56.96 Ordinary
 07:17:54 - 15-Dec-25
Buy* 625 $56.96 Ordinary
 07:17:54 - 15-Dec-25
Buy* 140 $56.96 Ordinary
 07:17:54 - 15-Dec-25
Sell* 100 $56.96 Ordinary
 07:17:37 - 15-Dec-25
Sell* 36 $56.96 Ordinary
 07:17:04 - 15-Dec-25
Buy* 140 $56.98 Ordinary
 07:14:47 - 15-Dec-25
Buy* 1 $56.98 Ordinary
 07:14:00 - 15-Dec-25
Buy* 149 $56.98 Ordinary
 07:14:00 - 15-Dec-25
Buy* 355 $56.97 Ordinary
 07:12:56 - 15-Dec-25
Buy* 117 $56.97 Ordinary
 07:12:56 - 15-Dec-25
Buy* 50 $56.97 Ordinary
 07:12:56 - 15-Dec-25
Buy* 750 $56.97 Ordinary
 07:12:48 - 15-Dec-25
Buy* 355 $56.97 Ordinary
 07:12:48 - 15-Dec-25
Unknown* 16 $56.96 Ordinary
 07:10:01 - 15-Dec-25
Sell* 80 $56.96 Ordinary
 07:09:47 - 15-Dec-25
Sell* 100 $56.96 Ordinary
 07:09:43 - 15-Dec-25
Sell* 130 $56.96 Ordinary
 07:08:52 - 15-Dec-25
Sell* 458 $57.00 Ordinary
 07:01:39 - 15-Dec-25
Buy* 362 $56.95 Ordinary
 07:00:53 - 15-Dec-25
Buy* 164 $56.95 Ordinary
 07:00:53 - 15-Dec-25
Buy* 217 $56.95 Ordinary
 07:00:53 - 15-Dec-25
Buy* 140 $56.95 Ordinary
 07:00:53 - 15-Dec-25
Buy* 750 $56.95 Ordinary
 07:00:52 - 15-Dec-25
Sell* 1,900 $56.94 Ordinary
 07:00:48 - 15-Dec-25
Buy* 200 $56.95 Ordinary
 07:00:10 - 15-Dec-25
Buy* 167 $56.95 Ordinary
 07:00:10 - 15-Dec-25
Sell* 1,000 $56.93 Ordinary
 07:00:00 - 15-Dec-25
Sell* 67 $56.93 Ordinary
 07:00:00 - 15-Dec-25
Sell* 49 $56.93 Ordinary
 07:00:00 - 15-Dec-25
Sell* 1 $56.93 Ordinary
 07:00:00 - 15-Dec-25
Sell* 1 $56.93 Ordinary
 07:00:00 - 15-Dec-25
Buy* 100 $56.90 Ordinary
 06:48:19 - 15-Dec-25
Buy* 200 $56.90 Ordinary
 06:48:19 - 15-Dec-25
Buy* 200 $56.90 Ordinary
 06:47:58 - 15-Dec-25
Buy* 1 $56.87 Ordinary
 06:47:07 - 15-Dec-25
Sell* 12 $56.87 Ordinary
 06:42:41 - 15-Dec-25
Unknown* 1 $56.91 Ordinary
 06:30:45 - 15-Dec-25
Sell* 30 $56.87 Ordinary
 06:22:21 - 15-Dec-25
Sell* 1 $56.88 Ordinary
 06:22:17 - 15-Dec-25
Buy* 100 $56.89 Ordinary
 06:21:15 - 15-Dec-25
Buy* 3 $56.87 Ordinary
 06:20:52 - 15-Dec-25
Sell* 8 $56.84 Ordinary
 06:11:23 - 15-Dec-25
Buy* 1,900 $56.79 Ordinary
 06:07:22 - 15-Dec-25
Buy* 1,900 $56.79 Ordinary
 06:07:22 - 15-Dec-25
Sell* 4,000 $56.79 Ordinary
 06:07:22 - 15-Dec-25
Unknown* 6 $56.91 Ordinary
 05:54:52 - 15-Dec-25
Sell* 50 $56.92 Ordinary
 05:54:44 - 15-Dec-25
Sell* 150 $56.93 Ordinary
 05:47:32 - 15-Dec-25
Sell* 140 $56.93 Ordinary
 05:47:32 - 15-Dec-25
Sell* 150 $56.93 Ordinary
 05:47:32 - 15-Dec-25
Sell* 2,769 $56.84 Ordinary
 05:33:22 - 15-Dec-25
Sell* 88 $56.84 Ordinary
 05:33:22 - 15-Dec-25
Sell* 70 $56.84 Ordinary
 05:33:22 - 15-Dec-25
Sell* 3,900 $56.84 Ordinary
 05:33:20 - 15-Dec-25
Sell* 3,900 $56.84 Ordinary
 05:33:20 - 15-Dec-25
Sell* 3,900 $56.84 Ordinary
 05:33:15 - 15-Dec-25
Sell* 3,900 $56.84 Ordinary
 05:33:14 - 15-Dec-25
Sell* 11 $56.84 Ordinary
 05:33:14 - 15-Dec-25
Sell* 16 $56.84 Ordinary
 05:33:14 - 15-Dec-25
Sell* 24 $56.84 Ordinary
 05:33:14 - 15-Dec-25
Sell* 355 $56.84 Ordinary
 05:33:14 - 15-Dec-25
Sell* 67 $56.84 Ordinary
 05:33:14 - 15-Dec-25
Sell* 104 $56.84 Ordinary
 05:33:14 - 15-Dec-25
Buy* 1 $56.95 Ordinary
 05:04:12 - 15-Dec-25
Sell* 2 $56.90 Ordinary
 05:00:43 - 15-Dec-25
Buy* 100 $56.96 Ordinary
 04:56:23 - 15-Dec-25
Sell* 18 $56.93 Ordinary
 04:55:57 - 15-Dec-25
Sell* 1 $56.93 Ordinary
 04:53:03 - 15-Dec-25
Sell* 60 $56.93 Ordinary
 04:53:03 - 15-Dec-25
Buy* 100 $57.00 Ordinary
 04:44:09 - 15-Dec-25
Buy* 100 $57.00 Ordinary
 04:44:00 - 15-Dec-25
Buy* 1,900 $57.00 Ordinary
 04:44:00 - 15-Dec-25
Buy* 1,900 $57.00 Ordinary
 04:44:00 - 15-Dec-25
Sell* 4 $57.02 Ordinary
 04:36:45 - 15-Dec-25
Sell* 100 $57.10 Ordinary
 04:33:18 - 15-Dec-25
Buy* 100 $57.04 Ordinary
 04:27:20 - 15-Dec-25
Sell* 140 $57.02 Ordinary
 04:24:46 - 15-Dec-25
Sell* 140 $57.02 Ordinary
 04:24:46 - 15-Dec-25
Buy* 46 $57.05 Ordinary
 04:18:31 - 15-Dec-25
Buy* 504 $57.10 Ordinary
 04:15:23 - 15-Dec-25
Buy* 60 $57.10 Ordinary
 04:15:23 - 15-Dec-25
Buy* 140 $57.10 Ordinary
 04:14:54 - 15-Dec-25
Buy* 100 $57.10 Ordinary
 04:14:09 - 15-Dec-25
Buy* 140 $57.10 Ordinary
 04:14:09 - 15-Dec-25
Buy* 7 $57.01 Ordinary
 04:08:14 - 15-Dec-25
Sell* 20 $57.01 Ordinary
 04:04:49 - 15-Dec-25
Sell* 2 $56.98 Ordinary
 04:03:17 - 15-Dec-25
Buy* 1 $57.00 Ordinary
 04:03:01 - 15-Dec-25
Sell* 16 $57.00 Ordinary
 04:02:39 - 15-Dec-25
Buy* 1 $57.03 Ordinary
 04:02:23 - 15-Dec-25
Sell* 50 $57.01 Ordinary
 04:02:20 - 15-Dec-25
Sell* 7 $57.02 Ordinary
 04:01:56 - 15-Dec-25
Buy* 2 $57.04 Ordinary
 04:01:47 - 15-Dec-25
Sell* 2 $57.02 Ordinary
 04:01:44 - 15-Dec-25
Sell* 20 $57.00 Ordinary
 04:00:44 - 15-Dec-25
Unknown* 50 $57.025 Ordinary
 04:00:23 - 15-Dec-25
Sell* 220 $57.03 Ordinary
 04:00:05 - 15-Dec-25
Sell* 180 $57.03 Ordinary
 04:00:05 - 15-Dec-25
Sell* 100 $57.03 Ordinary
 04:00:04 - 15-Dec-25
Sell* 500 $57.03 Ordinary
 04:00:01 - 15-Dec-25
Buy* 4 $57.00 Ordinary
 04:00:00 - 15-Dec-25
Buy* 821 $57.00 Ordinary
 04:00:00 - 15-Dec-25
Buy* 2 $56.84 Ordinary
 04:00:00 - 15-Dec-25
Sell* 1,000 $56.32 Ordinary
 04:00:00 - 15-Dec-25
Sell* 2 $56.32 Ordinary
 04:00:00 - 15-Dec-25
Sell* 5 $56.32 Ordinary
 04:00:00 - 15-Dec-25
FTSE 100 Latest
Value9,751.31
Change102.28