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!

Ziff Davis Inc (ZD.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 7 $52.13 Automatic Execution
 15:55:56 - 10-Jul-26
Sell* 5 $52.17 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 12 $52.18 Automatic Execution
 15:55:39 - 10-Jul-26
Unknown* 12 $52.17 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 2 $52.18 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 12 $52.18 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 12 $52.18 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 50 $52.18 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 12 $52.18 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 12 $52.18 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 12 $52.18 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 100 $52.17 Automatic Execution
 15:55:39 - 10-Jul-26
Buy* 6 $52.14 Automatic Execution
 15:55:39 - 10-Jul-26
Sell* 100 $52.13 Automatic Execution
 15:55:00 - 10-Jul-26
Buy* 100 $52.17 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 13 $52.16 Automatic Execution
 15:54:40 - 10-Jul-26
Buy* 25 $52.16 Automatic Execution
 15:54:40 - 10-Jul-26
Sell* 39 $52.11 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 11 $52.12 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 25 $52.12 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 25 $52.12 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 25 $52.12 Automatic Execution
 15:53:44 - 10-Jul-26
Buy* 25 $52.13 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 25 $52.13 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 25 $52.13 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 25 $52.13 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 25 $52.14 Automatic Execution
 15:53:44 - 10-Jul-26
Sell* 25 $52.14 Automatic Execution
 15:53:44 - 10-Jul-26
Buy* 12 $52.15 Automatic Execution
 15:52:06 - 10-Jul-26
Buy* 4 $52.13 Automatic Execution
 15:52:06 - 10-Jul-26
Buy* 1 $52.10 Automatic Execution
 15:51:51 - 10-Jul-26
Buy* 12 $52.11 Automatic Execution
 15:51:20 - 10-Jul-26
Sell* 2 $52.07 Automatic Execution
 15:51:09 - 10-Jul-26
Sell* 17 $52.07 Automatic Execution
 15:51:09 - 10-Jul-26
Sell* 1 $52.07 Automatic Execution
 15:51:03 - 10-Jul-26
Sell* 2 $52.07 Automatic Execution
 15:50:57 - 10-Jul-26
Sell* 2 $52.07 Automatic Execution
 15:50:57 - 10-Jul-26
Sell* 46 $52.07 Automatic Execution
 15:50:57 - 10-Jul-26
Buy* 2 $52.10 Automatic Execution
 15:50:51 - 10-Jul-26
Sell* 11 $52.10 Automatic Execution
 15:50:29 - 10-Jul-26
Buy* 300 $52.06 Automatic Execution
 15:50:01 - 10-Jul-26
Buy* 75 $52.09 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 25 $52.09 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 100 $52.09 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 1 $52.10 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 3 $52.10 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 3 $52.10 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 55 $52.10 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 55 $52.10 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 1 $52.10 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 1 $52.07 Automatic Execution
 15:49:52 - 10-Jul-26
Sell* 35 $52.08 Automatic Execution
 15:49:49 - 10-Jul-26
Buy* 11 $52.11 Automatic Execution
 15:49:25 - 10-Jul-26
Buy* 1 $52.10 Automatic Execution
 15:49:25 - 10-Jul-26
Sell* 7 $52.10 Automatic Execution
 15:48:02 - 10-Jul-26
Sell* 4 $52.10 Automatic Execution
 15:47:53 - 10-Jul-26
Sell* 35 $52.13 Automatic Execution
 15:47:40 - 10-Jul-26
Sell* 3 $52.13 Automatic Execution
 15:47:40 - 10-Jul-26
Sell* 2 $52.13 Automatic Execution
 15:47:40 - 10-Jul-26
Sell* 14 $52.14 Automatic Execution
 15:47:40 - 10-Jul-26
Buy* 15 $52.18 Automatic Execution
 15:46:55 - 10-Jul-26
Buy* 12 $52.16 Automatic Execution
 15:46:55 - 10-Jul-26
Buy* 16 $52.16 Automatic Execution
 15:46:55 - 10-Jul-26
Buy* 12 $52.16 Automatic Execution
 15:46:55 - 10-Jul-26
Buy* 11 $52.16 Automatic Execution
 15:46:55 - 10-Jul-26
Buy* 11 $52.16 Automatic Execution
 15:46:55 - 10-Jul-26
Sell* 1 $52.125 Automatic Execution
 15:46:45 - 10-Jul-26
Sell* 6 $52.11 Automatic Execution
 15:46:32 - 10-Jul-26
Unknown* 38 $52.135 Automatic Execution
 15:46:07 - 10-Jul-26
Buy* 1 $52.04 Automatic Execution
 15:32:19 - 10-Jul-26
Buy* 7 $52.02 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 2 $52.08 Automatic Execution
 15:29:56 - 10-Jul-26
Sell* 1 $52.09 Automatic Execution
 15:29:56 - 10-Jul-26
Buy* 1 $52.10 Automatic Execution
 15:29:20 - 10-Jul-26
Sell* 1 $52.08 Automatic Execution
 15:25:54 - 10-Jul-26
Buy* 7 $52.10 Automatic Execution
 15:23:49 - 10-Jul-26
Buy* 5 $52.08 Automatic Execution
 15:23:48 - 10-Jul-26
Sell* 1 $52.04 Automatic Execution
 15:23:48 - 10-Jul-26
Unknown* 11 $52.065 Automatic Execution
 15:20:57 - 10-Jul-26
Sell* 1 $52.05 Automatic Execution
 15:20:02 - 10-Jul-26
Sell* 5 $52.05 Automatic Execution
 15:20:02 - 10-Jul-26
Sell* 135 $52.08 Automatic Execution
 15:17:16 - 10-Jul-26
Buy* 12 $52.15 Automatic Execution
 15:05:03 - 10-Jul-26
Buy* 32 $52.12 Automatic Execution
 15:05:00 - 10-Jul-26
Buy* 10 $52.11 Automatic Execution
 15:03:55 - 10-Jul-26
Buy* 7 $52.11 Automatic Execution
 15:03:55 - 10-Jul-26
Buy* 11 $52.09 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 1 $52.08 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 100 $52.04 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 7 $52.05 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 3 $52.05 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 20 $52.04 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 50 $52.04 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 10 $52.04 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 10 $52.04 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 10 $52.04 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 100 $52.075 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 1 $52.07 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 100 $52.07 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 22 $52.06 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 2 $52.06 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 6 $52.06 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 1 $52.06 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 1 $52.06 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 21 $52.06 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 1 $52.05 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 100 $52.02 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 50 $51.98 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 7 $51.92 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 5 $51.96 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 5 $51.96 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 5 $51.97 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 1 $51.97 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 1 $51.99 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 23 $52.00 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 25 $52.00 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 1 $52.01 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 100 $52.01 Automatic Execution
 14:57:59 - 10-Jul-26
Sell* 6 $52.01 Automatic Execution
 14:57:59 - 10-Jul-26
Buy* 2 $52.04 Automatic Execution
 14:57:23 - 10-Jul-26
Sell* 1 $52.01 Automatic Execution
 14:55:59 - 10-Jul-26
Buy* 10 $52.03 Automatic Execution
 14:54:45 - 10-Jul-26
Sell* 10 $52.02 Automatic Execution
 14:54:45 - 10-Jul-26
Sell* 40 $52.02 Automatic Execution
 14:54:45 - 10-Jul-26
Sell* 1 $52.02 Automatic Execution
 14:54:45 - 10-Jul-26
Sell* 10 $52.02 Automatic Execution
 14:54:45 - 10-Jul-26
Sell* 95 $52.02 Automatic Execution
 14:54:45 - 10-Jul-26
Sell* 95 $52.02 Automatic Execution
 14:54:45 - 10-Jul-26
Sell* 95 $52.02 Automatic Execution
 14:54:45 - 10-Jul-26
Sell* 10 $52.04 Automatic Execution
 14:54:40 - 10-Jul-26
Buy* 10 $52.05 Automatic Execution
 14:52:37 - 10-Jul-26
Unknown* 100 $52.035 Automatic Execution
 14:52:31 - 10-Jul-26
Sell* 5 $52.01 Automatic Execution
 14:51:21 - 10-Jul-26
Buy* 1 $52.05 Automatic Execution
 14:50:24 - 10-Jul-26
Buy* 4 $52.05 Automatic Execution
 14:50:23 - 10-Jul-26
Buy* 5 $52.07 Automatic Execution
 14:48:18 - 10-Jul-26
Buy* 100 $52.05 Automatic Execution
 14:46:18 - 10-Jul-26
Unknown* 25 $52.03 Automatic Execution
 14:33:15 - 10-Jul-26
Sell* 25 $52.03 Automatic Execution
 14:33:15 - 10-Jul-26
Sell* 25 $52.03 Automatic Execution
 14:33:15 - 10-Jul-26
Sell* 25 $52.03 Automatic Execution
 14:33:15 - 10-Jul-26
Sell* 87 $52.04 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 5 $52.04 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 1 $52.04 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 1 $52.04 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 5 $52.05 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 1 $52.05 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 20 $52.06 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 100 $52.07 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 25 $52.095 Automatic Execution
 14:33:10 - 10-Jul-26
Sell* 2 $52.12 Automatic Execution
 14:32:37 - 10-Jul-26
Sell* 2 $52.14 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 1 $52.17 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 25 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 50 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 2 $52.19 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 1 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 1 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 25 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 20 $52.21 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 100 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 100 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 100 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 100 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 18 $52.18 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 12 $52.16 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 5 $52.15 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.13 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 24 $52.15 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.10 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 8 $52.10 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 9 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 29 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 12 $52.11 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.10 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 12 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 12 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 1 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 25 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 13 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 9 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 25 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 9 $52.09 Automatic Execution
 14:32:36 - 10-Jul-26
Sell* 10 $52.07 Automatic Execution
 14:32:36 - 10-Jul-26
Buy* 50 $52.10 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 50 $52.10 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 25 $52.10 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 1 $52.10 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 15 $52.10 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 2 $52.10 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 56 $52.09 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 100 $52.09 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 12 $52.07 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 24 $52.07 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 12 $52.08 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 12 $52.07 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 7 $52.06 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 24 $52.06 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 1 $52.06 Automatic Execution
 14:31:54 - 10-Jul-26
Buy* 20 $52.04 Automatic Execution
 14:30:22 - 10-Jul-26
Sell* 17 $52.04 Automatic Execution
 14:27:13 - 10-Jul-26
Sell* 1 $52.05 Automatic Execution
 14:27:04 - 10-Jul-26
Sell* 1 $52.05 Automatic Execution
 14:27:04 - 10-Jul-26
Sell* 15 $52.05 Automatic Execution
 14:26:49 - 10-Jul-26
Sell* 1 $52.07 Automatic Execution
 14:26:32 - 10-Jul-26
Sell* 1 $52.08 Automatic Execution
 14:23:01 - 10-Jul-26
Sell* 2 $52.08 Automatic Execution
 14:23:01 - 10-Jul-26
Unknown* 1 $52.08 Automatic Execution
 14:22:32 - 10-Jul-26
Unknown* 1 $52.08 Automatic Execution
 14:22:32 - 10-Jul-26
Sell* 10 $52.06 Automatic Execution
 14:22:18 - 10-Jul-26
Sell* 10 $52.06 Automatic Execution
 14:22:03 - 10-Jul-26
Sell* 1 $52.08 Automatic Execution
 14:19:36 - 10-Jul-26
Unknown* 1 $52.09 Automatic Execution
 14:04:30 - 10-Jul-26
Buy* 3 $52.10 Automatic Execution
 14:03:45 - 10-Jul-26
Buy* 3 $52.10 Automatic Execution
 14:03:45 - 10-Jul-26
Sell* 7 $52.09 Automatic Execution
 14:03:41 - 10-Jul-26
Sell* 11 $52.09 Automatic Execution
 14:02:57 - 10-Jul-26
Sell* 2 $52.09 Automatic Execution
 14:02:57 - 10-Jul-26
Sell* 1 $52.09 Automatic Execution
 14:02:57 - 10-Jul-26
Buy* 5 $52.10 Automatic Execution
 14:02:17 - 10-Jul-26
Buy* 10 $52.105 Automatic Execution
 13:58:50 - 10-Jul-26
Buy* 2 $52.12 Automatic Execution
 13:56:21 - 10-Jul-26
Buy* 12 $52.14 Automatic Execution
 13:56:09 - 10-Jul-26
Buy* 10 $52.13 Automatic Execution
 13:56:09 - 10-Jul-26
Buy* 16 $52.13 Automatic Execution
 13:56:09 - 10-Jul-26
Buy* 7 $52.13 Automatic Execution
 13:56:09 - 10-Jul-26
Buy* 44 $52.13 Automatic Execution
 13:56:09 - 10-Jul-26
Buy* 10 $52.10 Automatic Execution
 13:56:09 - 10-Jul-26
Buy* 10 $52.10 Automatic Execution
 13:56:09 - 10-Jul-26
Buy* 12 $52.09 Automatic Execution
 13:55:34 - 10-Jul-26
Sell* 7 $52.085 Automatic Execution
 13:46:24 - 10-Jul-26
Sell* 7 $52.085 Automatic Execution
 13:46:24 - 10-Jul-26
Sell* 16 $52.06 Automatic Execution
 13:46:03 - 10-Jul-26
Sell* 25 $52.06 Automatic Execution
 13:46:03 - 10-Jul-26
Sell* 1 $52.07 Automatic Execution
 13:46:03 - 10-Jul-26
Buy* 100 $52.10 Automatic Execution
 13:45:42 - 10-Jul-26
Sell* 100 $52.10 Automatic Execution
 13:45:42 - 10-Jul-26
Buy* 1 $52.08 Automatic Execution
 13:45:42 - 10-Jul-26
Buy* 100 $52.11 Automatic Execution
 13:45:42 - 10-Jul-26
Buy* 12 $52.10 Automatic Execution
 13:45:42 - 10-Jul-26
Buy* 100 $52.08 Automatic Execution
 13:45:42 - 10-Jul-26
Buy* 11 $52.11 Automatic Execution
 13:45:42 - 10-Jul-26
Sell* 1 $52.03 Automatic Execution
 13:32:01 - 10-Jul-26
Sell* 2 $52.03 Automatic Execution
 13:31:29 - 10-Jul-26
Buy* 6 $52.04 Automatic Execution
 13:26:35 - 10-Jul-26
Buy* 1 $52.02 Automatic Execution
 13:26:34 - 10-Jul-26
Buy* 25 $52.02 Automatic Execution
 13:26:34 - 10-Jul-26
Sell* 1 $52.02 Automatic Execution
 13:26:34 - 10-Jul-26
Sell* 11 $52.03 Automatic Execution
 13:24:22 - 10-Jul-26
Sell* 1 $52.05 Automatic Execution
 13:20:55 - 10-Jul-26
Sell* 1 $52.05 Automatic Execution
 13:20:55 - 10-Jul-26
Buy* 4 $52.09 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 4 $52.09 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 1 $52.08 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 4 $52.08 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 6 $52.08 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 4 $52.08 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 5 $52.08 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 12 $52.08 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 7 $52.08 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 40 $52.07 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 16 $52.07 Automatic Execution
 13:16:30 - 10-Jul-26
Buy* 4 $52.07 Automatic Execution
 13:16:28 - 10-Jul-26
Buy* 3 $52.05 Automatic Execution
 13:16:28 - 10-Jul-26
Buy* 6 $52.05 Automatic Execution
 13:16:28 - 10-Jul-26
Sell* 100 $52.025 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 100 $52.025 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 4 $52.03 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 16 $52.03 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 18 $52.03 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 82 $52.03 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 15 $52.05 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 25 $52.05 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 50 $52.05 Automatic Execution
 13:01:12 - 10-Jul-26
Sell* 44 $52.04 Automatic Execution
 13:01:12 - 10-Jul-26
Buy* 25 $52.10 Automatic Execution
 13:00:25 - 10-Jul-26
Sell* 1 $52.06 Automatic Execution
 12:59:39 - 10-Jul-26
Sell* 1 $52.06 Automatic Execution
 12:58:17 - 10-Jul-26
Sell* 15 $52.06 Automatic Execution
 12:58:08 - 10-Jul-26
Sell* 20 $52.04 Automatic Execution
 12:54:17 - 10-Jul-26
Buy* 100 $52.085 Automatic Execution
 12:51:43 - 10-Jul-26
Buy* 15 $52.10 Automatic Execution
 12:50:31 - 10-Jul-26
Buy* 100 $52.085 Automatic Execution
 12:50:31 - 10-Jul-26
Buy* 4 $52.11 Automatic Execution
 12:49:00 - 10-Jul-26
Sell* 2 $52.12 Automatic Execution
 12:26:02 - 10-Jul-26
Buy* 1 $52.24 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 44 $52.24 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 1 $52.24 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.19 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.19 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.195 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.19 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.195 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 12 $52.22 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.195 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.19 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.19 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.19 Automatic Execution
 12:24:20 - 10-Jul-26
Unknown* 50 $52.16 Automatic Execution
 12:24:20 - 10-Jul-26
Unknown* 50 $52.16 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 10 $52.15 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 89 $52.15 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 89 $52.15 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 12 $52.18 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 25 $52.15 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.115 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 100 $52.115 Automatic Execution
 12:24:20 - 10-Jul-26
Buy* 25 $52.14 Automatic Execution
 12:22:56 - 10-Jul-26
Buy* 1 $52.12 Automatic Execution
 12:22:55 - 10-Jul-26
Buy* 100 $52.11 Automatic Execution
 12:22:55 - 10-Jul-26
Buy* 100 $52.11 Automatic Execution
 12:22:55 - 10-Jul-26
Buy* 3 $52.11 Automatic Execution
 12:22:55 - 10-Jul-26
Buy* 2 $52.10 Automatic Execution
 12:22:55 - 10-Jul-26
Buy* 2 $52.07 Automatic Execution
 12:22:54 - 10-Jul-26
Buy* 5 $52.07 Automatic Execution
 12:22:54 - 10-Jul-26
Buy* 20 $52.07 Automatic Execution
 12:22:54 - 10-Jul-26
Buy* 100 $52.03 Automatic Execution
 12:22:54 - 10-Jul-26
Buy* 100 $52.03 Automatic Execution
 12:22:54 - 10-Jul-26
Buy* 8 $52.02 Automatic Execution
 12:22:54 - 10-Jul-26
Buy* 51 $52.01 Automatic Execution
 12:22:54 - 10-Jul-26
Buy* 32 $52.01 Automatic Execution
 12:22:54 - 10-Jul-26
Buy* 100 $52.025 Automatic Execution
 12:20:49 - 10-Jul-26
Buy* 100 $52.025 Automatic Execution
 12:20:49 - 10-Jul-26
Buy* 100 $52.025 Automatic Execution
 12:20:49 - 10-Jul-26
Buy* 20 $52.03 Automatic Execution
 12:20:49 - 10-Jul-26
Buy* 20 $52.02 Automatic Execution
 12:20:49 - 10-Jul-26
Buy* 20 $52.02 Automatic Execution
 12:20:49 - 10-Jul-26
Buy* 16 $52.02 Automatic Execution
 12:20:49 - 10-Jul-26
Sell* 1 $52.00 Automatic Execution
 12:20:49 - 10-Jul-26
Sell* 1 $52.04 Automatic Execution
 12:17:50 - 10-Jul-26
Sell* 1 $52.05 Automatic Execution
 12:15:48 - 10-Jul-26
Buy* 30 $52.61 Automatic Execution
 11:55:25 - 10-Jul-26
Buy* 1 $52.61 Automatic Execution
 11:55:25 - 10-Jul-26
Buy* 2 $52.59 Automatic Execution
 11:55:25 - 10-Jul-26
Buy* 100 $52.58 Automatic Execution
 11:55:25 - 10-Jul-26
Buy* 75 $52.57 Automatic Execution
 11:55:10 - 10-Jul-26
Buy* 3 $52.57 Automatic Execution
 11:51:03 - 10-Jul-26
Buy* 25 $52.73 Automatic Execution
 11:23:25 - 10-Jul-26
Buy* 25 $52.73 Automatic Execution
 11:23:25 - 10-Jul-26
Buy* 25 $52.73 Automatic Execution
 11:23:25 - 10-Jul-26
Buy* 25 $52.73 Automatic Execution
 11:23:25 - 10-Jul-26
Buy* 18 $52.71 Automatic Execution
 11:22:38 - 10-Jul-26
Buy* 25 $52.72 Automatic Execution
 11:22:38 - 10-Jul-26
Buy* 25 $52.71 Automatic Execution
 11:22:38 - 10-Jul-26
Buy* 25 $52.72 Automatic Execution
 11:22:38 - 10-Jul-26
Buy* 25 $52.72 Automatic Execution
 11:22:38 - 10-Jul-26
Buy* 25 $52.71 Automatic Execution
 11:22:38 - 10-Jul-26
Buy* 25 $52.725 Automatic Execution
 11:22:38 - 10-Jul-26
Buy* 25 $52.725 Automatic Execution
 11:22:38 - 10-Jul-26
Buy* 72 $52.73 Automatic Execution
 11:22:38 - 10-Jul-26
Sell* 11 $52.82 Automatic Execution
 11:21:16 - 10-Jul-26
Sell* 11 $52.82 Automatic Execution
 11:21:16 - 10-Jul-26
Buy* 25 $52.885 Automatic Execution
 11:20:52 - 10-Jul-26
Buy* 32 $52.88 Automatic Execution
 11:20:52 - 10-Jul-26
Buy* 11 $52.86 Automatic Execution
 11:20:52 - 10-Jul-26
Buy* 6 $52.84 Automatic Execution
 11:18:05 - 10-Jul-26
Buy* 1 $52.84 Automatic Execution
 11:18:05 - 10-Jul-26
Buy* 4 $52.84 Automatic Execution
 11:18:05 - 10-Jul-26
Buy* 8 $52.84 Automatic Execution
 11:18:05 - 10-Jul-26
Buy* 15 $52.84 Automatic Execution
 11:18:05 - 10-Jul-26
Buy* 1 $52.83 Automatic Execution
 11:18:05 - 10-Jul-26
Buy* 100 $52.83 Automatic Execution
 11:18:05 - 10-Jul-26
Buy* 1 $52.82 Automatic Execution
 11:16:06 - 10-Jul-26
Buy* 12 $52.81 Automatic Execution
 11:16:06 - 10-Jul-26
Buy* 1 $52.88 Automatic Execution
 10:51:38 - 10-Jul-26
Buy* 100 $52.84 Automatic Execution
 10:51:17 - 10-Jul-26
Sell* 5 $52.79 Automatic Execution
 10:50:52 - 10-Jul-26
Buy* 3 $52.83 Automatic Execution
 10:47:52 - 10-Jul-26
Unknown* 3 $52.78 Automatic Execution
 10:46:35 - 10-Jul-26
Buy* 100 $52.84 Automatic Execution
 10:46:29 - 10-Jul-26
Buy* 7 $52.83 Automatic Execution
 10:46:10 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Sell* 25 $52.785 Automatic Execution
 10:45:27 - 10-Jul-26
Buy* 25 $53.015 Automatic Execution
 10:20:45 - 10-Jul-26
Buy* 25 $53.015 Automatic Execution
 10:20:45 - 10-Jul-26
Buy* 25 $53.015 Automatic Execution
 10:20:45 - 10-Jul-26
Buy* 25 $53.015 Automatic Execution
 10:20:45 - 10-Jul-26
Buy* 25 $53.015 Automatic Execution
 10:20:45 - 10-Jul-26
Buy* 25 $53.015 Automatic Execution
 10:20:45 - 10-Jul-26
Sell* 1 $53.40 Automatic Execution
 09:51:13 - 10-Jul-26
Buy* 25 $53.43 Automatic Execution
 09:51:08 - 10-Jul-26
Buy* 3 $53.52 Automatic Execution
 09:50:11 - 10-Jul-26
Buy* 100 $53.52 Automatic Execution
 09:50:11 - 10-Jul-26
Buy* 3 $53.52 Automatic Execution
 09:50:11 - 10-Jul-26
Buy* 5 $53.51 Automatic Execution
 09:50:11 - 10-Jul-26
Buy* 5 $53.51 Automatic Execution
 09:50:11 - 10-Jul-26
Buy* 75 $53.66 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 1 $53.47 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 20 $53.42 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 31 $53.43 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 60 $53.42 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 40 $53.42 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 40 $53.42 Automatic Execution
 09:30:04 - 10-Jul-26
Buy* 25 $53.18 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 25 $53.18 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 25 $53.18 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 25 $53.15 Automatic Execution
 09:30:00 - 10-Jul-26
Sell* 25 $53.15 Automatic Execution
 09:30:00 - 10-Jul-26
Buy* 20 $52.70 Ordinary
 09:26:08 - 10-Jul-26
Buy* 1 $52.86 Ordinary
 07:21:28 - 10-Jul-26
Buy* 1 $52.76 Ordinary
 07:21:18 - 10-Jul-26
Buy* 1 $52.71 Ordinary
 07:21:08 - 10-Jul-26
Buy* 1 $52.61 Ordinary
 07:20:52 - 10-Jul-26
Buy* 1 $52.61 Ordinary
 07:20:38 - 10-Jul-26
Buy* 1 $52.36 Ordinary
 07:20:24 - 10-Jul-26
Sell* 1 $53.30 Ordinary
 07:18:05 - 10-Jul-26
Sell* 1 $53.20 Ordinary
 07:17:29 - 10-Jul-26
Buy* 1 $52.41 Ordinary
 07:16:26 - 10-Jul-26
Buy* 1 $52.36 Ordinary
 07:16:14 - 10-Jul-26
Buy* 1 $52.41 Ordinary
 04:16:44 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84