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!

U.s. Physical T (USPH.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 5 $78.64 Automatic Execution
 15:52:15 - 19-Sep-25
Sell* 10 $78.65 Automatic Execution
 15:52:15 - 19-Sep-25
Sell* 60 $78.65 Automatic Execution
 15:52:15 - 19-Sep-25
Sell* 40 $78.65 Automatic Execution
 15:52:15 - 19-Sep-25
Sell* 45 $78.66 Automatic Execution
 15:52:15 - 19-Sep-25
Sell* 25 $78.67 Automatic Execution
 15:52:15 - 19-Sep-25
Sell* 2 $78.75 Automatic Execution
 15:49:51 - 19-Sep-25
Buy* 1 $78.87 Automatic Execution
 15:49:43 - 19-Sep-25
Buy* 40 $78.87 Automatic Execution
 15:49:31 - 19-Sep-25
Buy* 2 $78.81 Automatic Execution
 15:49:05 - 19-Sep-25
Buy* 17 $78.81 Automatic Execution
 15:49:05 - 19-Sep-25
Buy* 13 $78.81 Automatic Execution
 15:49:05 - 19-Sep-25
Buy* 1 $78.80 Automatic Execution
 15:49:05 - 19-Sep-25
Buy* 1 $78.80 Automatic Execution
 15:49:05 - 19-Sep-25
Buy* 1 $78.80 Automatic Execution
 15:49:05 - 19-Sep-25
Buy* 2 $78.80 Automatic Execution
 15:48:54 - 19-Sep-25
Sell* 1 $78.66 Automatic Execution
 15:47:16 - 19-Sep-25
Buy* 4 $78.79 Automatic Execution
 15:46:55 - 19-Sep-25
Sell* 5 $78.47 Automatic Execution
 15:32:12 - 19-Sep-25
Sell* 4 $78.47 Automatic Execution
 15:32:12 - 19-Sep-25
Sell* 40 $78.47 Automatic Execution
 15:32:12 - 19-Sep-25
Buy* 1 $78.63 Automatic Execution
 15:27:01 - 19-Sep-25
Buy* 1 $78.62 Automatic Execution
 15:27:01 - 19-Sep-25
Buy* 1 $78.62 Automatic Execution
 15:25:49 - 19-Sep-25
Buy* 1 $78.58 Automatic Execution
 15:22:22 - 19-Sep-25
Buy* 15 $78.70 Automatic Execution
 15:02:45 - 19-Sep-25
Buy* 15 $78.72 Automatic Execution
 14:59:35 - 19-Sep-25
Buy* 4 $78.62 Automatic Execution
 14:50:23 - 19-Sep-25
Buy* 6 $78.60 Automatic Execution
 14:50:03 - 19-Sep-25
Buy* 1 $78.59 Automatic Execution
 14:49:09 - 19-Sep-25
Buy* 47 $78.56 Automatic Execution
 14:49:04 - 19-Sep-25
Buy* 4 $78.56 Automatic Execution
 14:49:04 - 19-Sep-25
Buy* 4 $78.57 Automatic Execution
 14:49:04 - 19-Sep-25
Buy* 51 $78.53 Automatic Execution
 14:49:04 - 19-Sep-25
Buy* 40 $78.69 Automatic Execution
 14:33:48 - 19-Sep-25
Sell* 26 $78.70 Automatic Execution
 14:32:45 - 19-Sep-25
Sell* 5 $78.87 Automatic Execution
 14:24:15 - 19-Sep-25
Sell* 9 $78.88 Automatic Execution
 14:24:15 - 19-Sep-25
Sell* 96 $78.88 Automatic Execution
 14:24:15 - 19-Sep-25
Sell* 1 $78.88 Automatic Execution
 14:24:15 - 19-Sep-25
Sell* 2 $78.88 Automatic Execution
 14:24:15 - 19-Sep-25
Sell* 1 $78.88 Automatic Execution
 14:22:03 - 19-Sep-25
Sell* 10 $78.97 Automatic Execution
 14:18:14 - 19-Sep-25
Sell* 11 $78.97 Automatic Execution
 14:18:14 - 19-Sep-25
Sell* 7 $78.97 Automatic Execution
 14:02:45 - 19-Sep-25
Sell* 1 $78.97 Automatic Execution
 14:01:28 - 19-Sep-25
Sell* 1 $78.99 Automatic Execution
 14:01:28 - 19-Sep-25
Sell* 22 $78.98 Automatic Execution
 14:01:28 - 19-Sep-25
Buy* 1 $79.08 Automatic Execution
 13:55:27 - 19-Sep-25
Buy* 2 $79.06 Automatic Execution
 13:55:27 - 19-Sep-25
Sell* 6 $78.98 Automatic Execution
 13:53:15 - 19-Sep-25
Sell* 1 $79.00 Automatic Execution
 13:53:15 - 19-Sep-25
Sell* 29 $79.05 Automatic Execution
 13:31:02 - 19-Sep-25
Sell* 9 $79.05 Automatic Execution
 13:31:02 - 19-Sep-25
Buy* 1 $78.95 Automatic Execution
 13:29:19 - 19-Sep-25
Buy* 1 $78.87 Automatic Execution
 13:29:01 - 19-Sep-25
Sell* 2 $78.69 Automatic Execution
 13:29:00 - 19-Sep-25
Sell* 30 $78.69 Automatic Execution
 13:29:00 - 19-Sep-25
Sell* 30 $78.69 Automatic Execution
 13:29:00 - 19-Sep-25
Buy* 8 $78.65 Automatic Execution
 13:29:00 - 19-Sep-25
Buy* 1 $78.65 Automatic Execution
 13:29:00 - 19-Sep-25
Buy* 8 $78.65 Automatic Execution
 13:29:00 - 19-Sep-25
Buy* 2 $78.65 Automatic Execution
 13:29:00 - 19-Sep-25
Buy* 100 $78.64 Automatic Execution
 13:29:00 - 19-Sep-25
Sell* 20 $78.55 Automatic Execution
 13:28:36 - 19-Sep-25
Sell* 42 $78.54 Automatic Execution
 13:20:00 - 19-Sep-25
Sell* 52 $78.55 Automatic Execution
 13:20:00 - 19-Sep-25
Buy* 4 $78.68 Automatic Execution
 13:19:16 - 19-Sep-25
Buy* 4 $78.65 Automatic Execution
 13:19:16 - 19-Sep-25
Sell* 100 $78.54 Automatic Execution
 13:19:14 - 19-Sep-25
Sell* 100 $78.53 Automatic Execution
 13:19:14 - 19-Sep-25
Sell* 100 $78.54 Automatic Execution
 13:19:14 - 19-Sep-25
Sell* 40 $78.54 Automatic Execution
 13:19:14 - 19-Sep-25
Sell* 100 $78.58 Automatic Execution
 13:19:14 - 19-Sep-25
Sell* 6 $78.55 Automatic Execution
 13:17:27 - 19-Sep-25
Sell* 1 $78.55 Automatic Execution
 13:17:27 - 19-Sep-25
Sell* 2 $78.66 Automatic Execution
 13:05:38 - 19-Sep-25
Sell* 1 $78.59 Automatic Execution
 13:03:38 - 19-Sep-25
Sell* 10 $78.59 Automatic Execution
 13:02:01 - 19-Sep-25
Sell* 4 $78.59 Automatic Execution
 13:01:00 - 19-Sep-25
Sell* 7 $78.59 Automatic Execution
 13:00:35 - 19-Sep-25
Sell* 3 $78.62 Automatic Execution
 12:59:29 - 19-Sep-25
Sell* 5 $78.62 Automatic Execution
 12:59:29 - 19-Sep-25
Sell* 1 $78.62 Automatic Execution
 12:59:29 - 19-Sep-25
Sell* 84 $78.63 Automatic Execution
 12:59:29 - 19-Sep-25
Sell* 16 $78.63 Automatic Execution
 12:59:27 - 19-Sep-25
Sell* 15 $78.67 Automatic Execution
 12:58:36 - 19-Sep-25
Sell* 2 $78.68 Automatic Execution
 12:55:08 - 19-Sep-25
Sell* 4 $78.77 Automatic Execution
 12:53:27 - 19-Sep-25
Buy* 4 $78.83 Automatic Execution
 12:50:50 - 19-Sep-25
Sell* 5 $78.82 Automatic Execution
 12:50:50 - 19-Sep-25
Sell* 25 $78.83 Automatic Execution
 12:49:23 - 19-Sep-25
Sell* 5 $78.88 Automatic Execution
 12:49:23 - 19-Sep-25
Sell* 1 $78.88 Automatic Execution
 12:49:23 - 19-Sep-25
Sell* 1 $78.90 Automatic Execution
 12:49:23 - 19-Sep-25
Sell* 2 $78.90 Automatic Execution
 12:49:23 - 19-Sep-25
Sell* 1 $78.93 Automatic Execution
 12:49:23 - 19-Sep-25
Sell* 100 $79.29 Automatic Execution
 12:31:33 - 19-Sep-25
Sell* 62 $79.23 Automatic Execution
 12:30:18 - 19-Sep-25
Sell* 100 $79.23 Automatic Execution
 12:30:18 - 19-Sep-25
Sell* 100 $79.23 Automatic Execution
 12:30:18 - 19-Sep-25
Sell* 49 $79.23 Automatic Execution
 12:30:18 - 19-Sep-25
Buy* 4 $79.18 Automatic Execution
 12:28:23 - 19-Sep-25
Buy* 4 $79.18 Automatic Execution
 12:28:23 - 19-Sep-25
Buy* 2 $79.15 Automatic Execution
 12:28:23 - 19-Sep-25
Buy* 2 $79.04 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.93 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.93 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.93 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 2 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.97 Automatic Execution
 12:19:33 - 19-Sep-25
Buy* 4 $78.93 Automatic Execution
 12:19:33 - 19-Sep-25
Sell* 1 $78.78 Automatic Execution
 12:18:47 - 19-Sep-25
Sell* 60 $78.78 Automatic Execution
 12:16:54 - 19-Sep-25
Sell* 2 $78.86 Automatic Execution
 11:59:34 - 19-Sep-25
Sell* 32 $78.82 Automatic Execution
 11:59:34 - 19-Sep-25
Sell* 1 $78.94 Automatic Execution
 11:59:34 - 19-Sep-25
Sell* 6 $78.90 Automatic Execution
 11:59:34 - 19-Sep-25
Sell* 7 $78.90 Automatic Execution
 11:59:34 - 19-Sep-25
Sell* 1 $78.90 Automatic Execution
 11:59:34 - 19-Sep-25
Sell* 7 $78.90 Automatic Execution
 11:59:34 - 19-Sep-25
Sell* 4 $78.94 Automatic Execution
 11:59:34 - 19-Sep-25
Sell* 1 $78.97 Automatic Execution
 11:59:29 - 19-Sep-25
Sell* 65 $78.94 Automatic Execution
 11:57:53 - 19-Sep-25
Sell* 1 $78.93 Automatic Execution
 11:54:18 - 19-Sep-25
Sell* 1 $78.93 Automatic Execution
 11:54:18 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Buy* 4 $79.085 Automatic Execution
 11:49:49 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Sell* 5 $78.94 Automatic Execution
 11:47:43 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Sell* 2 $79.05 Automatic Execution
 11:46:44 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Buy* 2 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Buy* 4 $79.12 Automatic Execution
 11:24:00 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Buy* 1 $79.12 Automatic Execution
 11:24:00 - 19-Sep-25
Buy* 4 $79.445 Automatic Execution
 09:49:26 - 19-Sep-25
Sell* 1 $79.03 Automatic Execution
 11:23:39 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Sell* 1 $79.03 Automatic Execution
 11:23:39 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Sell* 1 $78.99 Automatic Execution
 11:21:31 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Sell* 1 $79.02 Automatic Execution
 11:21:31 - 19-Sep-25
Buy* 2 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Sell* 51 $78.89 Automatic Execution
 11:17:50 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Sell* 1 $78.89 Automatic Execution
 11:17:50 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Sell* 2 $78.89 Automatic Execution
 11:17:50 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Buy* 4 $79.80 Automatic Execution
 09:48:36 - 19-Sep-25
Buy* 4 $80.00 Automatic Execution
 09:48:28 - 19-Sep-25
Buy* 4 $80.00 Automatic Execution
 09:48:28 - 19-Sep-25
Sell* 4 $79.10 Automatic Execution
 09:48:23 - 19-Sep-25
Sell* 4 $79.10 Automatic Execution
 09:48:23 - 19-Sep-25
Buy* 4 $79.31 Automatic Execution
 09:48:23 - 19-Sep-25
Sell* 4 $79.10 Automatic Execution
 09:48:23 - 19-Sep-25
Buy* 4 $79.31 Automatic Execution
 09:48:23 - 19-Sep-25
Buy* 4 $80.00 Automatic Execution
 09:48:11 - 19-Sep-25
Buy* 4 $80.00 Automatic Execution
 09:48:11 - 19-Sep-25
Buy* 4 $79.31 Automatic Execution
 09:47:55 - 19-Sep-25
Buy* 4 $79.31 Automatic Execution
 09:47:55 - 19-Sep-25
Buy* 4 $79.31 Automatic Execution
 09:47:55 - 19-Sep-25
Buy* 4 $79.31 Automatic Execution
 09:47:55 - 19-Sep-25
Buy* 4 $79.31 Automatic Execution
 09:47:55 - 19-Sep-25
Sell* 4 $79.00 Automatic Execution
 09:47:55 - 19-Sep-25
Sell* 60 $78.96 Automatic Execution
 10:21:18 - 19-Sep-25
Buy* 8 $79.26 Automatic Execution
 10:18:32 - 19-Sep-25
Sell* 4 $79.19 Automatic Execution
 09:47:29 - 19-Sep-25
Buy* 4 $79.26 Automatic Execution
 10:18:32 - 19-Sep-25
Sell* 4 $79.19 Automatic Execution
 09:47:29 - 19-Sep-25
Buy* 20 $79.26 Automatic Execution
 10:18:32 - 19-Sep-25
Sell* 4 $79.19 Automatic Execution
 09:47:29 - 19-Sep-25
Buy* 2 $79.26 Automatic Execution
 10:18:32 - 19-Sep-25
Sell* 4 $79.19 Automatic Execution
 09:47:29 - 19-Sep-25
Buy* 2 $80.00 Automatic Execution
 09:47:16 - 19-Sep-25
Buy* 4 $79.26 Automatic Execution
 10:18:32 - 19-Sep-25
FTSE 100 Latest
Value9,216.67
Change-11.44