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 $45.85 Ordinary
 17:20:10 - 10-Jul-26
Buy* 2 $45.90 Ordinary
 16:53:08 - 10-Jul-26
Sell* 50 $45.80 Ordinary
 16:28:14 - 10-Jul-26
Buy* 8 $45.85 Ordinary
 16:24:37 - 10-Jul-26
Buy* 25 $45.71 Automatic Execution
 15:55:29 - 10-Jul-26
Buy* 1,067 $45.71 Automatic Execution
 15:55:26 - 10-Jul-26
Buy* 150 $45.71 Automatic Execution
 15:55:26 - 10-Jul-26
Buy* 200 $45.71 Automatic Execution
 15:55:22 - 10-Jul-26
Buy* 286 $45.71 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 300 $45.67 Automatic Execution
 15:53:50 - 10-Jul-26
Buy* 200 $45.68 Automatic Execution
 15:53:30 - 10-Jul-26
Sell* 5 $45.67 Automatic Execution
 15:53:11 - 10-Jul-26
Sell* 5 $45.67 Automatic Execution
 15:53:11 - 10-Jul-26
Sell* 65 $45.67 Automatic Execution
 15:53:11 - 10-Jul-26
Sell* 35 $45.67 Automatic Execution
 15:53:11 - 10-Jul-26
Sell* 56 $45.68 Automatic Execution
 15:52:20 - 10-Jul-26
Buy* 1 $45.679 Automatic Execution
 15:52:14 - 10-Jul-26
Buy* 1 $45.679 Automatic Execution
 15:51:49 - 10-Jul-26
Sell* 10 $45.67 Automatic Execution
 15:51:41 - 10-Jul-26
Sell* 12 $45.68 Automatic Execution
 15:51:15 - 10-Jul-26
Sell* 24 $45.68 Automatic Execution
 15:51:15 - 10-Jul-26
Sell* 6 $45.67 Automatic Execution
 15:50:52 - 10-Jul-26
Sell* 3 $45.67 Automatic Execution
 15:50:52 - 10-Jul-26
Sell* 15 $45.67 Automatic Execution
 15:50:14 - 10-Jul-26
Sell* 27 $45.67 Automatic Execution
 15:50:14 - 10-Jul-26
Sell* 34 $45.67 Automatic Execution
 15:50:14 - 10-Jul-26
Unknown* 1,000 $45.665 Automatic Execution
 15:50:01 - 10-Jul-26
Unknown* 100 $45.67 Automatic Execution
 15:50:01 - 10-Jul-26
Unknown* 100 $45.67 Automatic Execution
 15:50:01 - 10-Jul-26
Unknown* 100 $45.67 Automatic Execution
 15:50:01 - 10-Jul-26
Unknown* 6 $45.67 Automatic Execution
 15:50:01 - 10-Jul-26
Unknown* 9 $45.67 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 2,084 $45.68 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 1,089 $45.68 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 8 $45.67 Automatic Execution
 15:49:59 - 10-Jul-26
Sell* 39 $45.67 Automatic Execution
 15:49:59 - 10-Jul-26
Sell* 22 $45.67 Automatic Execution
 15:49:49 - 10-Jul-26
Sell* 9 $45.67 Automatic Execution
 15:49:49 - 10-Jul-26
Sell* 8 $45.67 Automatic Execution
 15:48:53 - 10-Jul-26
Sell* 47 $45.67 Automatic Execution
 15:48:53 - 10-Jul-26
Sell* 1,244 $45.62 Automatic Execution
 15:48:05 - 10-Jul-26
Unknown* 1,906 $45.625 Automatic Execution
 15:48:05 - 10-Jul-26
Unknown* 900 $45.625 Automatic Execution
 15:48:05 - 10-Jul-26
Sell* 300 $45.62 Automatic Execution
 15:48:05 - 10-Jul-26
Sell* 50 $45.63 Automatic Execution
 15:48:05 - 10-Jul-26
Sell* 1,288 $45.63 Automatic Execution
 15:48:05 - 10-Jul-26
Sell* 1,300 $45.63 Automatic Execution
 15:48:05 - 10-Jul-26
Sell* 25 $45.63 Automatic Execution
 15:48:05 - 10-Jul-26
Sell* 500 $45.63 Automatic Execution
 15:48:05 - 10-Jul-26
Sell* 12 $45.63 Automatic Execution
 15:48:03 - 10-Jul-26
Sell* 49 $45.63 Automatic Execution
 15:48:03 - 10-Jul-26
Sell* 116 $45.63 Automatic Execution
 15:47:18 - 10-Jul-26
Sell* 22 $45.64 Automatic Execution
 15:47:05 - 10-Jul-26
Sell* 28 $45.64 Automatic Execution
 15:47:05 - 10-Jul-26
Sell* 30 $45.64 Automatic Execution
 15:47:05 - 10-Jul-26
Sell* 9 $45.64 Automatic Execution
 15:46:46 - 10-Jul-26
Sell* 11 $45.64 Automatic Execution
 15:46:46 - 10-Jul-26
Sell* 6 $45.64 Automatic Execution
 15:46:46 - 10-Jul-26
Buy* 50 $45.64 Automatic Execution
 15:46:41 - 10-Jul-26
Sell* 27 $45.64 Automatic Execution
 15:46:31 - 10-Jul-26
Sell* 11 $45.63 Automatic Execution
 15:46:16 - 10-Jul-26
Unknown* 25 $45.63 Automatic Execution
 15:46:01 - 10-Jul-26
Buy* 50 $45.63 Automatic Execution
 15:46:01 - 10-Jul-26
Buy* 10 $45.62 Automatic Execution
 15:32:37 - 10-Jul-26
Buy* 100 $45.60 Automatic Execution
 15:32:31 - 10-Jul-26
Buy* 10 $45.60 Automatic Execution
 15:32:19 - 10-Jul-26
Unknown* 10 $45.60 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 10 $45.605 Automatic Execution
 15:32:17 - 10-Jul-26
Buy* 10 $45.61 Automatic Execution
 15:32:17 - 10-Jul-26
Buy* 10 $45.61 Automatic Execution
 15:32:17 - 10-Jul-26
Unknown* 10 $45.61 Automatic Execution
 15:32:17 - 10-Jul-26
Buy* 100 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 100 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 65 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 35 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 1,300 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 100 $45.61 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 100 $45.61 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 100 $45.61 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 25 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 300 $45.61 Automatic Execution
 15:32:16 - 10-Jul-26
Unknown* 100 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Unknown* 100 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Unknown* 100 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Unknown* 769 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 1,300 $45.61 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 25 $45.61 Automatic Execution
 15:32:16 - 10-Jul-26
Unknown* 1,300 $45.60 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 900 $45.62 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 640 $45.59 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 3,860 $45.59 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 500 $45.59 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 31 $45.59 Automatic Execution
 15:31:57 - 10-Jul-26
Unknown* 5 $45.61 Automatic Execution
 15:30:01 - 10-Jul-26
Sell* 200 $45.62 Automatic Execution
 15:29:00 - 10-Jul-26
Sell* 25 $45.62 Automatic Execution
 15:29:00 - 10-Jul-26
Sell* 2,100 $45.62 Automatic Execution
 15:29:00 - 10-Jul-26
Sell* 650 $45.61 Automatic Execution
 15:26:17 - 10-Jul-26
Sell* 5 $45.61 Automatic Execution
 15:25:57 - 10-Jul-26
Sell* 200 $45.62 Automatic Execution
 15:25:48 - 10-Jul-26
Buy* 335 $45.62 Automatic Execution
 15:25:20 - 10-Jul-26
Buy* 3,365 $45.62 Automatic Execution
 15:25:20 - 10-Jul-26
Buy* 800 $45.62 Automatic Execution
 15:25:20 - 10-Jul-26
Unknown* 5 $45.63 Automatic Execution
 15:24:02 - 10-Jul-26
Unknown* 25 $45.53 Automatic Execution
 15:03:51 - 10-Jul-26
Buy* 100 $45.55 Automatic Execution
 15:01:41 - 10-Jul-26
Sell* 5 $45.59 Automatic Execution
 15:00:26 - 10-Jul-26
Buy* 900 $45.58 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 3,600 $45.58 Automatic Execution
 15:00:17 - 10-Jul-26
Sell* 5 $45.60 Automatic Execution
 15:00:01 - 10-Jul-26
Buy* 100 $45.59 Automatic Execution
 14:58:02 - 10-Jul-26
Sell* 300 $45.60 Automatic Execution
 14:56:04 - 10-Jul-26
Sell* 100 $45.56 Automatic Execution
 14:49:43 - 10-Jul-26
Sell* 35 $45.645 Automatic Execution
 14:34:58 - 10-Jul-26
Sell* 8 $45.645 Automatic Execution
 14:34:58 - 10-Jul-26
Sell* 35 $45.63 Automatic Execution
 14:34:16 - 10-Jul-26
Sell* 8 $45.635 Automatic Execution
 14:34:16 - 10-Jul-26
Sell* 34 $45.63 Automatic Execution
 14:33:33 - 10-Jul-26
Sell* 9 $45.635 Automatic Execution
 14:33:33 - 10-Jul-26
Sell* 43 $45.63 Automatic Execution
 14:32:53 - 10-Jul-26
Sell* 43 $45.62 Automatic Execution
 14:32:07 - 10-Jul-26
Sell* 43 $45.61 Automatic Execution
 14:31:30 - 10-Jul-26
Buy* 43 $45.63 Automatic Execution
 14:30:41 - 10-Jul-26
Sell* 1,289 $45.66 Automatic Execution
 14:28:26 - 10-Jul-26
Sell* 400 $45.66 Automatic Execution
 14:28:26 - 10-Jul-26
Unknown* 11 $45.665 Automatic Execution
 14:28:26 - 10-Jul-26
Sell* 1,900 $45.66 Automatic Execution
 14:28:26 - 10-Jul-26
Sell* 5 $45.66 Automatic Execution
 14:26:03 - 10-Jul-26
Sell* 5 $45.66 Automatic Execution
 14:26:03 - 10-Jul-26
Buy* 31 $45.67 Automatic Execution
 14:25:26 - 10-Jul-26
Unknown* 669 $45.67 Automatic Execution
 14:25:26 - 10-Jul-26
Sell* 50 $45.67 Automatic Execution
 14:25:26 - 10-Jul-26
Sell* 75 $45.67 Automatic Execution
 14:25:26 - 10-Jul-26
Sell* 25 $45.67 Automatic Execution
 14:25:26 - 10-Jul-26
Sell* 800 $45.67 Automatic Execution
 14:25:26 - 10-Jul-26
Unknown* 27 $45.69 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 25 $45.70 Automatic Execution
 14:25:19 - 10-Jul-26
Unknown* 3,850 $45.69 Automatic Execution
 14:25:19 - 10-Jul-26
Unknown* 650 $45.69 Automatic Execution
 14:25:19 - 10-Jul-26
Unknown* 25 $45.69 Automatic Execution
 14:25:19 - 10-Jul-26
Sell* 25 $45.68 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 50 $45.68 Automatic Execution
 14:25:19 - 10-Jul-26
Unknown* 27 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Unknown* 1 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 744 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 700 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 56 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 3,000 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 1,300 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 100 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 700 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 50 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 800 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 1 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 500 $45.67 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 300 $45.67 Automatic Execution
 14:22:00 - 10-Jul-26
Unknown* 50 $45.63 Automatic Execution
 14:18:32 - 10-Jul-26
Sell* 25 $45.63 Automatic Execution
 14:18:32 - 10-Jul-26
Sell* 100 $45.64 Automatic Execution
 14:05:10 - 10-Jul-26
Buy* 10 $45.63 Automatic Execution
 14:04:14 - 10-Jul-26
Unknown* 29 $45.62 Automatic Execution
 14:04:09 - 10-Jul-26
Buy* 94 $45.62 Automatic Execution
 14:04:09 - 10-Jul-26
Buy* 963 $45.62 Automatic Execution
 14:04:09 - 10-Jul-26
Buy* 1,805 $45.62 Automatic Execution
 14:04:09 - 10-Jul-26
Buy* 1,609 $45.62 Automatic Execution
 14:04:09 - 10-Jul-26
Buy* 10 $45.62 Automatic Execution
 14:03:43 - 10-Jul-26
Buy* 93 $45.62 Automatic Execution
 14:03:37 - 10-Jul-26
Sell* 100 $45.62 Automatic Execution
 14:03:33 - 10-Jul-26
Sell* 100 $45.60 Automatic Execution
 14:00:49 - 10-Jul-26
Unknown* 100 $45.60 Automatic Execution
 13:58:51 - 10-Jul-26
Unknown* 13 $45.64 Automatic Execution
 13:55:38 - 10-Jul-26
Buy* 1 $45.64 Automatic Execution
 13:55:31 - 10-Jul-26
Buy* 13 $45.645 Automatic Execution
 13:55:31 - 10-Jul-26
Sell* 687 $45.64 Automatic Execution
 13:55:31 - 10-Jul-26
Sell* 200 $45.64 Automatic Execution
 13:55:31 - 10-Jul-26
Sell* 25 $45.64 Automatic Execution
 13:55:31 - 10-Jul-26
Buy* 100 $45.645 Automatic Execution
 13:55:31 - 10-Jul-26
Buy* 13 $45.645 Automatic Execution
 13:55:31 - 10-Jul-26
Sell* 300 $45.64 Automatic Execution
 13:55:31 - 10-Jul-26
Buy* 2 $45.65 Automatic Execution
 13:55:19 - 10-Jul-26
Buy* 100 $45.65 Automatic Execution
 13:47:02 - 10-Jul-26
Buy* 2 $45.65 Automatic Execution
 13:46:53 - 10-Jul-26
Buy* 50 $45.67 Automatic Execution
 13:46:50 - 10-Jul-26
Buy* 27 $45.68 Automatic Execution
 13:46:29 - 10-Jul-26
Sell* 400 $45.68 Automatic Execution
 13:46:28 - 10-Jul-26
Sell* 25 $45.68 Automatic Execution
 13:46:28 - 10-Jul-26
Sell* 200 $45.68 Automatic Execution
 13:46:28 - 10-Jul-26
Sell* 600 $45.68 Automatic Execution
 13:46:28 - 10-Jul-26
Sell* 50 $45.68 Automatic Execution
 13:46:28 - 10-Jul-26
Sell* 800 $45.68 Automatic Execution
 13:46:28 - 10-Jul-26
Sell* 300 $45.68 Automatic Execution
 13:46:28 - 10-Jul-26
Sell* 543 $45.70 Automatic Execution
 13:33:04 - 10-Jul-26
Unknown* 5 $45.71 Automatic Execution
 13:30:59 - 10-Jul-26
Sell* 1,100 $45.70 Automatic Execution
 13:29:50 - 10-Jul-26
Unknown* 100 $45.70 Automatic Execution
 13:29:00 - 10-Jul-26
Unknown* 300 $45.72 Automatic Execution
 13:23:09 - 10-Jul-26
Unknown* 100 $45.72 Automatic Execution
 13:23:02 - 10-Jul-26
Sell* 5 $45.71 Automatic Execution
 13:18:35 - 10-Jul-26
Buy* 250 $45.72 Automatic Execution
 13:17:59 - 10-Jul-26
Sell* 150 $45.70 Automatic Execution
 13:15:48 - 10-Jul-26
Unknown* 300 $45.68 Automatic Execution
 13:01:57 - 10-Jul-26
Sell* 25 $45.68 Automatic Execution
 13:01:47 - 10-Jul-26
Sell* 5 $45.68 Automatic Execution
 13:00:45 - 10-Jul-26
Sell* 100 $45.68 Automatic Execution
 13:00:45 - 10-Jul-26
Buy* 25 $45.69 Automatic Execution
 12:59:20 - 10-Jul-26
Buy* 10 $45.71 Automatic Execution
 12:55:42 - 10-Jul-26
Buy* 300 $45.71 Automatic Execution
 12:55:42 - 10-Jul-26
Buy* 300 $45.71 Automatic Execution
 12:55:42 - 10-Jul-26
Sell* 200 $45.71 Automatic Execution
 12:55:30 - 10-Jul-26
Sell* 900 $45.71 Automatic Execution
 12:55:30 - 10-Jul-26
Buy* 34 $45.77 Automatic Execution
 12:52:08 - 10-Jul-26
Buy* 5 $45.77 Automatic Execution
 12:50:41 - 10-Jul-26
Sell* 300 $45.77 Automatic Execution
 12:50:41 - 10-Jul-26
Sell* 300 $45.77 Automatic Execution
 12:50:41 - 10-Jul-26
Unknown* 423 $45.77 Automatic Execution
 12:47:15 - 10-Jul-26
Unknown* 150 $45.77 Automatic Execution
 12:47:15 - 10-Jul-26
Unknown* 650 $45.77 Automatic Execution
 12:47:15 - 10-Jul-26
Unknown* 300 $45.77 Automatic Execution
 12:47:15 - 10-Jul-26
Unknown* 300 $45.77 Automatic Execution
 12:47:15 - 10-Jul-26
Buy* 500 $45.77 Automatic Execution
 12:47:15 - 10-Jul-26
Unknown* 10 $45.78 Automatic Execution
 12:45:47 - 10-Jul-26
Buy* 271 $45.85 Automatic Execution
 12:26:07 - 10-Jul-26
Buy* 4 $45.85 Automatic Execution
 12:26:07 - 10-Jul-26
Buy* 50 $45.85 Automatic Execution
 12:26:07 - 10-Jul-26
Buy* 100 $45.77 Automatic Execution
 12:22:25 - 10-Jul-26
Sell* 100 $45.85 Automatic Execution
 12:18:20 - 10-Jul-26
Unknown* 10 $45.85 Automatic Execution
 12:16:00 - 10-Jul-26
Unknown* 200 $45.82 Automatic Execution
 11:55:12 - 10-Jul-26
Sell* 100 $45.83 Automatic Execution
 11:52:59 - 10-Jul-26
Unknown* 100 $45.80 Automatic Execution
 11:52:11 - 10-Jul-26
Buy* 50 $45.81 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 900 $45.81 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 43 $45.81 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 300 $45.81 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 300 $45.81 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 25 $45.81 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 600 $45.81 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 4,500 $45.80 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 200 $45.64 Automatic Execution
 11:23:08 - 10-Jul-26
Buy* 25 $45.64 Automatic Execution
 11:17:05 - 10-Jul-26
Sell* 100 $45.75 Automatic Execution
 10:21:39 - 10-Jul-26
Sell* 11 $45.58 Automatic Execution
 10:15:59 - 10-Jul-26
Sell* 219 $45.58 Automatic Execution
 10:15:59 - 10-Jul-26
Sell* 200 $45.64 Automatic Execution
 10:52:06 - 10-Jul-26
Buy* 1,000 $45.58 Automatic Execution
 10:15:53 - 10-Jul-26
Sell* 43 $45.41 Automatic Execution
 09:32:46 - 10-Jul-26
Buy* 100 $45.74 Automatic Execution
 10:49:54 - 10-Jul-26
Unknown* 100 $45.58 Automatic Execution
 10:15:53 - 10-Jul-26
Buy* 1,300 $45.48 Automatic Execution
 09:31:49 - 10-Jul-26
Buy* 100 $45.74 Automatic Execution
 10:49:53 - 10-Jul-26
Unknown* 219 $45.58 Automatic Execution
 10:15:53 - 10-Jul-26
Buy* 1,300 $45.30 Automatic Execution
 09:30:39 - 10-Jul-26
Buy* 1,856 $45.69 Automatic Execution
 10:48:41 - 10-Jul-26
Unknown* 200 $45.58 Automatic Execution
 10:15:53 - 10-Jul-26
Buy* 1,300 $45.30 Automatic Execution
 09:30:39 - 10-Jul-26
Buy* 2,644 $45.69 Automatic Execution
 10:48:41 - 10-Jul-26
Sell* 100 $45.58 Automatic Execution
 10:15:53 - 10-Jul-26
Sell* 40 $45.27 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 5 $45.64 Automatic Execution
 10:48:11 - 10-Jul-26
Sell* 100 $45.58 Automatic Execution
 10:15:53 - 10-Jul-26
Buy* 62 $45.275 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 550 $45.64 Automatic Execution
 10:46:34 - 10-Jul-26
Buy* 170 $45.58 Automatic Execution
 09:46:56 - 10-Jul-26
Sell* 13 $45.575 Automatic Execution
 10:15:47 - 10-Jul-26
Buy* 100 $45.28 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 1,300 $45.27 Ordinary
 09:29:55 - 10-Jul-26
Buy* 1,300 $45.27 Ordinary
 09:29:55 - 10-Jul-26
Buy* 100 $45.27 Ordinary
 09:29:54 - 10-Jul-26
Buy* 39 $45.25 Ordinary
 09:29:46 - 10-Jul-26
Unknown* 75 $45.33 Ordinary
 09:29:20 - 10-Jul-26
Buy* 43 $45.34 Ordinary
 09:29:16 - 10-Jul-26
Sell* 1,431 $45.34 Ordinary
 09:28:50 - 10-Jul-26
Sell* 1,800 $45.34 Ordinary
 09:28:48 - 10-Jul-26
Unknown* 75 $45.32 Ordinary
 09:28:01 - 10-Jul-26
Buy* 900 $45.35 Ordinary
 09:27:47 - 10-Jul-26
Buy* 1,300 $45.34 Ordinary
 09:27:47 - 10-Jul-26
Buy* 600 $45.34 Ordinary
 09:27:47 - 10-Jul-26
Buy* 1,300 $45.34 Ordinary
 09:27:47 - 10-Jul-26
Buy* 1,300 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Buy* 500 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Buy* 400 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Buy* 900 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Buy* 710 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Buy* 12 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Buy* 75 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Unknown* 6 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Unknown* 2 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Unknown* 2 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Buy* 55 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Buy* 100 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Buy* 1,300 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Buy* 1,300 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Sell* 9 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Unknown* 4 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Unknown* 9 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Sell* 40 $45.31 Ordinary
 09:27:45 - 10-Jul-26
Sell* 9 $45.31 Ordinary
 09:27:45 - 10-Jul-26
Sell* 7 $45.31 Ordinary
 09:27:45 - 10-Jul-26
Buy* 2 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Buy* 74 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Buy* 39 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Buy* 12 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Sell* 7 $45.31 Ordinary
 09:27:45 - 10-Jul-26
Unknown* 17 $45.315 Ordinary
 09:27:45 - 10-Jul-26
Sell* 243 $45.30 Ordinary
 09:27:45 - 10-Jul-26
Sell* 100 $45.30 Ordinary
 09:27:45 - 10-Jul-26
Sell* 100 $45.30 Ordinary
 09:27:45 - 10-Jul-26
Sell* 100 $45.30 Ordinary
 09:27:45 - 10-Jul-26
Sell* 100 $45.30 Ordinary
 09:27:45 - 10-Jul-26
Sell* 250 $45.31 Ordinary
 09:27:45 - 10-Jul-26
Sell* 13 $45.31 Ordinary
 09:27:45 - 10-Jul-26
Sell* 250 $45.32 Ordinary
 09:27:45 - 10-Jul-26
Buy* 430 $45.33 Ordinary
 09:27:45 - 10-Jul-26
Buy* 250 $45.34 Ordinary
 09:27:45 - 10-Jul-26
Sell* 145 $45.35 Ordinary
 09:27:45 - 10-Jul-26
Buy* 43 $45.36 Ordinary
 09:27:45 - 10-Jul-26
Buy* 3 $45.37 Ordinary
 09:27:45 - 10-Jul-26
Sell* 4,500 $45.37 Ordinary
 09:27:45 - 10-Jul-26
Sell* 1,280 $45.42 Ordinary
 09:27:30 - 10-Jul-26
Sell* 3,000 $45.42 Ordinary
 09:27:30 - 10-Jul-26
Sell* 212 $45.42 Ordinary
 09:27:30 - 10-Jul-26
Sell* 220 $45.42 Ordinary
 09:27:30 - 10-Jul-26
Buy* 1,300 $45.46 Ordinary
 09:27:08 - 10-Jul-26
Buy* 1,300 $45.46 Ordinary
 09:27:08 - 10-Jul-26
Buy* 1,300 $45.46 Ordinary
 09:27:08 - 10-Jul-26
Buy* 1,300 $45.47 Ordinary
 09:26:59 - 10-Jul-26
Buy* 1,300 $45.47 Ordinary
 09:26:59 - 10-Jul-26
Buy* 1,300 $45.47 Ordinary
 09:26:59 - 10-Jul-26
Buy* 600 $45.51 Ordinary
 09:26:12 - 10-Jul-26
Sell* 71 $45.49 Ordinary
 09:25:46 - 10-Jul-26
Buy* 900 $45.50 Ordinary
 09:25:28 - 10-Jul-26
Buy* 900 $45.50 Ordinary
 09:25:27 - 10-Jul-26
Buy* 183 $45.48 Ordinary
 09:24:39 - 10-Jul-26
Buy* 275 $45.48 Ordinary
 09:24:39 - 10-Jul-26
Buy* 412 $45.48 Ordinary
 09:24:39 - 10-Jul-26
Buy* 456 $45.50 Ordinary
 09:24:36 - 10-Jul-26
Buy* 844 $45.50 Ordinary
 09:24:36 - 10-Jul-26
Buy* 1,300 $45.51 Ordinary
 09:24:30 - 10-Jul-26
Buy* 349 $45.52 Ordinary
 09:24:26 - 10-Jul-26
Sell* 11 $45.57 Ordinary
 09:22:48 - 10-Jul-26
Sell* 1 $45.57 Ordinary
 09:22:34 - 10-Jul-26
Buy* 200 $45.62 Ordinary
 09:19:55 - 10-Jul-26
Buy* 1,300 $45.62 Ordinary
 09:19:55 - 10-Jul-26
Buy* 1,300 $45.60 Ordinary
 09:19:41 - 10-Jul-26
Sell* 43 $45.58 Ordinary
 09:19:07 - 10-Jul-26
Sell* 43 $45.58 Ordinary
 09:19:03 - 10-Jul-26
Sell* 43 $45.58 Ordinary
 09:18:59 - 10-Jul-26
Sell* 43 $45.57 Ordinary
 09:18:47 - 10-Jul-26
Sell* 43 $45.59 Ordinary
 09:18:46 - 10-Jul-26
Sell* 43 $45.60 Ordinary
 09:18:45 - 10-Jul-26
Sell* 2 $45.62 Ordinary
 09:17:40 - 10-Jul-26
Sell* 22 $45.66 Ordinary
 09:17:10 - 10-Jul-26
Sell* 3,600 $45.66 Ordinary
 09:17:10 - 10-Jul-26
Buy* 600 $45.70 Ordinary
 09:09:22 - 10-Jul-26
Buy* 1,300 $45.70 Ordinary
 09:09:22 - 10-Jul-26
Buy* 1,300 $45.70 Ordinary
 09:09:22 - 10-Jul-26
Buy* 1,300 $45.62 Ordinary
 09:06:57 - 10-Jul-26
Buy* 1,300 $45.62 Ordinary
 09:06:54 - 10-Jul-26
Buy* 1,300 $45.62 Ordinary
 09:06:54 - 10-Jul-26
Sell* 15 $45.57 Ordinary
 09:06:23 - 10-Jul-26
Buy* 1,300 $45.60 Ordinary
 09:05:58 - 10-Jul-26
Unknown* 75 $45.58 Ordinary
 09:05:26 - 10-Jul-26
Buy* 1,300 $45.59 Ordinary
 09:05:22 - 10-Jul-26
Buy* 1,300 $45.59 Ordinary
 09:05:22 - 10-Jul-26
Buy* 1,300 $45.54 Ordinary
 09:04:23 - 10-Jul-26
Sell* 5 $45.54 Ordinary
 09:04:23 - 10-Jul-26
Buy* 1,300 $45.56 Ordinary
 09:04:13 - 10-Jul-26
Buy* 1,300 $45.56 Ordinary
 09:04:13 - 10-Jul-26
Buy* 1,300 $45.56 Ordinary
 09:04:10 - 10-Jul-26
Buy* 1,300 $45.58 Ordinary
 09:04:05 - 10-Jul-26
Buy* 900 $45.61 Ordinary
 09:03:31 - 10-Jul-26
Buy* 600 $45.60 Ordinary
 09:03:31 - 10-Jul-26
Buy* 1,300 $45.60 Ordinary
 09:03:31 - 10-Jul-26
Buy* 1,300 $45.60 Ordinary
 09:03:31 - 10-Jul-26
Buy* 600 $45.64 Ordinary
 09:03:04 - 10-Jul-26
Buy* 1,300 $45.64 Ordinary
 09:03:04 - 10-Jul-26
Buy* 1,300 $45.64 Ordinary
 09:03:04 - 10-Jul-26
Buy* 900 $45.65 Ordinary
 09:03:04 - 10-Jul-26
Buy* 900 $45.65 Ordinary
 09:03:01 - 10-Jul-26
Buy* 900 $45.66 Ordinary
 09:02:55 - 10-Jul-26
Buy* 1,300 $45.68 Ordinary
 09:01:43 - 10-Jul-26
Buy* 1,300 $45.68 Ordinary
 09:01:43 - 10-Jul-26
Buy* 1,300 $45.68 Ordinary
 09:01:43 - 10-Jul-26
Unknown* 12 $45.61 Ordinary
 08:49:39 - 10-Jul-26
Sell* 33 $45.61 Ordinary
 08:48:11 - 10-Jul-26
Sell* 1,800 $45.61 Ordinary
 08:48:11 - 10-Jul-26
Sell* 5 $45.60 Ordinary
 08:47:58 - 10-Jul-26
Sell* 16 $45.56 Ordinary
 08:47:04 - 10-Jul-26
Sell* 33 $45.56 Ordinary
 08:47:04 - 10-Jul-26
Sell* 60 $45.56 Ordinary
 08:47:04 - 10-Jul-26
Sell* 20 $45.56 Ordinary
 08:47:04 - 10-Jul-26
Sell* 25 $45.56 Ordinary
 08:47:04 - 10-Jul-26
Sell* 52 $45.56 Ordinary
 08:47:03 - 10-Jul-26
Sell* 178 $45.56 Ordinary
 08:47:03 - 10-Jul-26
Sell* 24 $45.56 Ordinary
 08:47:03 - 10-Jul-26
Sell* 37 $45.56 Ordinary
 08:47:03 - 10-Jul-26
Sell* 31 $45.56 Ordinary
 08:47:03 - 10-Jul-26
Sell* 32 $45.56 Ordinary
 08:47:03 - 10-Jul-26
Sell* 29 $45.56 Ordinary
 08:47:03 - 10-Jul-26
Sell* 20 $45.56 Ordinary
 08:47:03 - 10-Jul-26
Sell* 2 $45.54 Ordinary
 08:44:27 - 10-Jul-26
Buy* 1,000 $45.56 Ordinary
 08:42:46 - 10-Jul-26
Buy* 251 $45.60 Ordinary
 08:40:08 - 10-Jul-26
Buy* 43 $45.60 Ordinary
 08:40:08 - 10-Jul-26
Buy* 82 $45.60 Ordinary
 08:40:08 - 10-Jul-26
Buy* 112 $45.60 Ordinary
 08:40:08 - 10-Jul-26
Buy* 43 $45.60 Ordinary
 08:40:08 - 10-Jul-26
Buy* 76 $45.60 Ordinary
 08:40:08 - 10-Jul-26
Buy* 23 $45.60 Ordinary
 08:40:08 - 10-Jul-26
Buy* 46 $45.60 Ordinary
 08:40:07 - 10-Jul-26
Buy* 51 $45.60 Ordinary
 08:40:07 - 10-Jul-26
Buy* 55 $45.60 Ordinary
 08:40:07 - 10-Jul-26
Buy* 18 $45.60 Ordinary
 08:40:07 - 10-Jul-26
Sell* 89 $45.61 Ordinary
 08:34:58 - 10-Jul-26
Sell* 47 $45.61 Ordinary
 08:34:58 - 10-Jul-26
Sell* 54 $45.61 Ordinary
 08:34:58 - 10-Jul-26
Buy* 486 $45.67 Ordinary
 08:31:07 - 10-Jul-26
Sell* 87 $45.86 Ordinary
 08:14:16 - 10-Jul-26
Sell* 162 $45.92 Ordinary
 08:14:08 - 10-Jul-26
Sell* 87 $45.92 Ordinary
 08:14:08 - 10-Jul-26
Buy* 400 $45.89 Ordinary
 08:14:01 - 10-Jul-26
Buy* 1,300 $45.89 Ordinary
 08:14:01 - 10-Jul-26
Buy* 300 $45.89 Ordinary
 08:14:01 - 10-Jul-26
Buy* 1,300 $45.89 Ordinary
 08:14:01 - 10-Jul-26
Buy* 900 $45.85 Ordinary
 08:13:55 - 10-Jul-26
Buy* 400 $45.77 Ordinary
 08:13:48 - 10-Jul-26
Sell* 43 $45.78 Ordinary
 08:13:46 - 10-Jul-26
Unknown* 43 $45.78 Ordinary
 08:13:44 - 10-Jul-26
Sell* 43 $45.76 Ordinary
 08:13:44 - 10-Jul-26
Sell* 43 $45.75 Ordinary
 08:13:43 - 10-Jul-26
Buy* 189 $45.76 Ordinary
 08:13:43 - 10-Jul-26
Buy* 43 $45.75 Ordinary
 08:13:43 - 10-Jul-26
Buy* 400 $45.74 Ordinary
 08:13:43 - 10-Jul-26
Buy* 400 $45.74 Ordinary
 08:13:43 - 10-Jul-26
Buy* 3 $45.74 Ordinary
 08:13:43 - 10-Jul-26
Buy* 43 $45.73 Ordinary
 08:13:43 - 10-Jul-26
Sell* 400 $45.68 Ordinary
 08:13:43 - 10-Jul-26
Buy* 900 $45.69 Ordinary
 08:13:43 - 10-Jul-26
Buy* 80 $45.67 Ordinary
 08:13:43 - 10-Jul-26
Buy* 739 $45.66 Ordinary
 08:13:43 - 10-Jul-26
Buy* 1,800 $45.66 Ordinary
 08:13:43 - 10-Jul-26
Buy* 900 $45.66 Ordinary
 08:13:43 - 10-Jul-26
Buy* 43 $45.65 Ordinary
 08:13:43 - 10-Jul-26
Buy* 900 $45.66 Ordinary
 08:13:43 - 10-Jul-26
Buy* 43 $45.66 Ordinary
 08:13:43 - 10-Jul-26
Unknown* 80 $45.64 Ordinary
 08:13:43 - 10-Jul-26
Buy* 28 $45.66 Ordinary
 08:13:43 - 10-Jul-26
Buy* 133 $45.66 Ordinary
 08:13:43 - 10-Jul-26
Buy* 5 $45.66 Ordinary
 08:12:02 - 10-Jul-26
Unknown* 43 $45.59 Ordinary
 08:05:20 - 10-Jul-26
Buy* 14 $45.72 Ordinary
 07:44:39 - 10-Jul-26
Buy* 43 $45.72 Ordinary
 07:44:39 - 10-Jul-26
Buy* 43 $45.72 Ordinary
 07:44:39 - 10-Jul-26
Unknown* 94 $45.65 Ordinary
 07:42:45 - 10-Jul-26
Buy* 11 $45.65 Ordinary
 07:42:45 - 10-Jul-26
Sell* 50 $45.53 Ordinary
 07:40:35 - 10-Jul-26
Unknown* 10 $45.51 Ordinary
 07:38:19 - 10-Jul-26
Unknown* 2 $45.51 Ordinary
 07:38:19 - 10-Jul-26
Unknown* 10 $45.57 Ordinary
 07:33:58 - 10-Jul-26
Buy* 600 $45.61 Ordinary
 07:33:49 - 10-Jul-26
Buy* 157 $45.59 Ordinary
 07:29:53 - 10-Jul-26
Buy* 300 $45.62 Ordinary
 07:29:50 - 10-Jul-26
Buy* 5 $45.74 Ordinary
 07:11:41 - 10-Jul-26
Sell* 1 $45.68 Ordinary
 07:00:00 - 10-Jul-26
Unknown* 24 $45.72 Ordinary
 06:58:49 - 10-Jul-26
Buy* 27 $45.76 Ordinary
 06:40:27 - 10-Jul-26
Buy* 43 $45.77 Ordinary
 06:37:41 - 10-Jul-26
Buy* 43 $45.78 Ordinary
 06:22:36 - 10-Jul-26
Buy* 23 $45.72 Ordinary
 06:02:09 - 10-Jul-26
Unknown* 200 $45.72 Ordinary
 06:01:20 - 10-Jul-26
Unknown* 400 $45.72 Ordinary
 06:01:20 - 10-Jul-26
Unknown* 23 $45.70 Ordinary
 06:00:52 - 10-Jul-26
Buy* 43 $45.70 Ordinary
 06:00:52 - 10-Jul-26
Buy* 34 $45.70 Ordinary
 06:00:52 - 10-Jul-26
Buy* 21 $45.62 Ordinary
 05:40:33 - 10-Jul-26
Buy* 5 $45.63 Ordinary
 05:33:05 - 10-Jul-26
Unknown* 5 $45.64 Ordinary
 05:28:27 - 10-Jul-26
Buy* 400 $45.53 Ordinary
 05:04:22 - 10-Jul-26
Buy* 9 $45.50 Ordinary
 05:03:19 - 10-Jul-26
Buy* 264 $45.45 Ordinary
 05:01:30 - 10-Jul-26
Buy* 1 $45.45 Ordinary
 05:01:30 - 10-Jul-26
Buy* 399 $45.45 Ordinary
 05:01:30 - 10-Jul-26
Unknown* 1 $45.45 Ordinary
 05:01:30 - 10-Jul-26
Sell* 31 $45.50 Ordinary
 04:52:57 - 10-Jul-26
Sell* 12 $45.50 Ordinary
 04:52:57 - 10-Jul-26
Buy* 8 $45.50 Ordinary
 04:49:07 - 10-Jul-26
Sell* 66 $45.51 Ordinary
 04:48:38 - 10-Jul-26
Sell* 1 $45.52 Ordinary
 04:48:22 - 10-Jul-26
Sell* 43 $45.55 Ordinary
 04:47:32 - 10-Jul-26
Sell* 1,550 $45.55 Ordinary
 04:47:32 - 10-Jul-26
Sell* 50 $45.57 Ordinary
 04:46:40 - 10-Jul-26
Sell* 57 $45.58 Ordinary
 04:37:52 - 10-Jul-26
Sell* 43 $45.58 Ordinary
 04:37:52 - 10-Jul-26
Sell* 43 $45.58 Ordinary
 04:37:05 - 10-Jul-26
Sell* 34 $45.59 Ordinary
 04:37:05 - 10-Jul-26
Buy* 2 $45.60 Ordinary
 04:36:35 - 10-Jul-26
Sell* 48 $45.61 Ordinary
 04:34:59 - 10-Jul-26
Unknown* 4 $45.68 Ordinary
 04:31:36 - 10-Jul-26
Sell* 30 $45.67 Ordinary
 04:30:22 - 10-Jul-26
Sell* 400 $45.70 Ordinary
 04:18:10 - 10-Jul-26
Buy* 100 $45.72 Ordinary
 04:18:10 - 10-Jul-26
Sell* 4,500 $45.71 Ordinary
 04:18:10 - 10-Jul-26
Buy* 194 $45.74 Ordinary
 04:15:00 - 10-Jul-26
Buy* 42 $45.74 Ordinary
 04:15:00 - 10-Jul-26
Buy* 300 $45.75 Ordinary
 04:07:44 - 10-Jul-26
Buy* 1 $45.70 Ordinary
 04:05:44 - 10-Jul-26
Buy* 29 $45.70 Ordinary
 04:05:23 - 10-Jul-26
Buy* 42 $45.70 Ordinary
 04:05:23 - 10-Jul-26
Buy* 1 $45.69 Ordinary
 04:04:20 - 10-Jul-26
Sell* 142 $45.68 Ordinary
 04:04:03 - 10-Jul-26
Sell* 43 $45.70 Ordinary
 04:01:31 - 10-Jul-26
Sell* 336 $45.70 Ordinary
 04:01:31 - 10-Jul-26
Sell* 43 $45.71 Ordinary
 04:01:27 - 10-Jul-26
Unknown* 70 $45.70 Ordinary
 04:01:26 - 10-Jul-26
Sell* 43 $45.71 Ordinary
 04:01:20 - 10-Jul-26
Buy* 43 $45.72 Ordinary
 04:01:20 - 10-Jul-26
Sell* 43 $45.72 Ordinary
 04:01:15 - 10-Jul-26
Unknown* 43 $45.72 Ordinary
 04:01:15 - 10-Jul-26
Buy* 3 $45.73 Ordinary
 04:01:14 - 10-Jul-26
Unknown* 43 $45.74 Ordinary
 04:01:05 - 10-Jul-26
Buy* 47 $45.75 Ordinary
 04:01:00 - 10-Jul-26
Buy* 43 $45.75 Ordinary
 04:01:00 - 10-Jul-26
Buy* 125 $45.75 Ordinary
 04:00:58 - 10-Jul-26
Buy* 43 $45.75 Ordinary
 04:00:58 - 10-Jul-26
Buy* 43 $45.74 Ordinary
 04:00:57 - 10-Jul-26
Sell* 43 $45.73 Ordinary
 04:00:54 - 10-Jul-26
Buy* 47 $45.73 Ordinary
 04:00:52 - 10-Jul-26
Buy* 43 $45.73 Ordinary
 04:00:52 - 10-Jul-26
Buy* 328 $45.71 Ordinary
 04:00:50 - 10-Jul-26
Buy* 43 $45.71 Ordinary
 04:00:50 - 10-Jul-26
Unknown* 43 $45.73 Ordinary
 04:00:47 - 10-Jul-26
Unknown* 43 $45.74 Ordinary
 04:00:35 - 10-Jul-26
Unknown* 43 $45.76 Ordinary
 04:00:26 - 10-Jul-26
Unknown* 43 $45.76 Ordinary
 04:00:18 - 10-Jul-26
Buy* 300 $45.80 Ordinary
 04:00:07 - 10-Jul-26
Buy* 400 $45.80 Ordinary
 04:00:07 - 10-Jul-26
Buy* 17 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 42 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 104 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 261 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 160 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 276 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 400 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 160 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 56 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 276 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 160 $45.80 Ordinary
 04:00:06 - 10-Jul-26
Buy* 1 $45.80 Ordinary
 04:00:00 - 10-Jul-26
Sell* 1 $45.85 Ordinary
 04:00:00 - 10-Jul-26
Sell* 1,000 $45.85 Ordinary
 04:00:00 - 10-Jul-26
Buy* 40 $45.90 Ordinary
 04:00:00 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84