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!

Zto Express (ca (ZTO.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 41 $18.62 Automatic Execution
 15:54:30 - 19-Sep-25
Buy* 5 $18.62 Automatic Execution
 15:54:30 - 19-Sep-25
Buy* 22 $18.62 Automatic Execution
 15:54:30 - 19-Sep-25
Sell* 100 $18.615 Automatic Execution
 15:53:53 - 19-Sep-25
Sell* 40 $18.615 Automatic Execution
 15:53:28 - 19-Sep-25
Buy* 100 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Sell* 100 $18.615 Automatic Execution
 15:52:05 - 19-Sep-25
Buy* 200 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Sell* 22 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Sell* 200 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Sell* 100 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Buy* 5 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Buy* 10 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Buy* 100 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Buy* 14 $18.62 Automatic Execution
 15:52:05 - 19-Sep-25
Sell* 100 $18.62 Automatic Execution
 15:51:28 - 19-Sep-25
Sell* 100 $18.62 Automatic Execution
 15:51:28 - 19-Sep-25
Sell* 100 $18.62 Automatic Execution
 15:51:28 - 19-Sep-25
Sell* 100 $18.62 Automatic Execution
 15:51:28 - 19-Sep-25
Sell* 100 $18.62 Automatic Execution
 15:51:28 - 19-Sep-25
Sell* 5 $18.63 Automatic Execution
 15:51:01 - 19-Sep-25
Sell* 3 $18.63 Automatic Execution
 15:51:01 - 19-Sep-25
Sell* 100 $18.63 Automatic Execution
 15:51:01 - 19-Sep-25
Sell* 100 $18.63 Automatic Execution
 15:51:01 - 19-Sep-25
Sell* 14 $18.63 Automatic Execution
 15:51:01 - 19-Sep-25
Sell* 100 $18.63 Automatic Execution
 15:50:07 - 19-Sep-25
Sell* 27 $18.64 Automatic Execution
 15:50:00 - 19-Sep-25
Sell* 73 $18.64 Automatic Execution
 15:49:58 - 19-Sep-25
Sell* 27 $18.64 Automatic Execution
 15:49:58 - 19-Sep-25
Sell* 73 $18.64 Automatic Execution
 15:49:52 - 19-Sep-25
Sell* 100 $18.65 Automatic Execution
 15:49:14 - 19-Sep-25
Sell* 100 $18.65 Automatic Execution
 15:49:14 - 19-Sep-25
Sell* 200 $18.65 Automatic Execution
 15:49:14 - 19-Sep-25
Sell* 5 $18.65 Automatic Execution
 15:49:14 - 19-Sep-25
Sell* 5 $18.65 Automatic Execution
 15:49:14 - 19-Sep-25
Sell* 100 $18.65 Automatic Execution
 15:49:14 - 19-Sep-25
Sell* 5 $18.65 Automatic Execution
 15:49:14 - 19-Sep-25
Sell* 100 $18.65 Automatic Execution
 15:49:14 - 19-Sep-25
Unknown* 10 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Unknown* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Unknown* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Unknown* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Unknown* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 49 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 49 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 37 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 49 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 100 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 2 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 1 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 49 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 49 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Sell* 200 $18.66 Automatic Execution
 15:48:02 - 19-Sep-25
Unknown* 100 $18.665 Automatic Execution
 15:47:46 - 19-Sep-25
Unknown* 100 $18.665 Automatic Execution
 15:47:46 - 19-Sep-25
Buy* 21 $18.66 Automatic Execution
 15:47:36 - 19-Sep-25
Buy* 100 $18.66 Automatic Execution
 15:47:36 - 19-Sep-25
Buy* 200 $18.66 Automatic Execution
 15:47:36 - 19-Sep-25
Buy* 300 $18.66 Automatic Execution
 15:47:36 - 19-Sep-25
Buy* 100 $18.66 Automatic Execution
 15:47:36 - 19-Sep-25
Unknown* 600 $18.655 Automatic Execution
 15:47:33 - 19-Sep-25
Buy* 100 $18.66 Automatic Execution
 15:47:33 - 19-Sep-25
Buy* 9 $18.66 Automatic Execution
 15:47:33 - 19-Sep-25
Sell* 26 $18.65 Automatic Execution
 15:47:24 - 19-Sep-25
Unknown* 32 $18.65 Automatic Execution
 15:47:24 - 19-Sep-25
Unknown* 68 $18.65 Automatic Execution
 15:47:24 - 19-Sep-25
Buy* 16 $18.65 Automatic Execution
 15:47:24 - 19-Sep-25
Buy* 100 $18.65 Automatic Execution
 15:47:24 - 19-Sep-25
Buy* 200 $18.65 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 100 $18.64 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 40 $18.64 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 100 $18.64 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 100 $18.64 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 100 $18.64 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 100 $18.65 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 100 $18.66 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 100 $18.66 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 3 $18.66 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 100 $18.66 Automatic Execution
 15:47:24 - 19-Sep-25
Sell* 116 $18.66 Automatic Execution
 15:47:24 - 19-Sep-25
Unknown* 100 $18.665 Automatic Execution
 15:46:42 - 19-Sep-25
Unknown* 100 $18.665 Automatic Execution
 15:46:35 - 19-Sep-25
Sell* 100 $18.67 Automatic Execution
 15:46:35 - 19-Sep-25
Sell* 100 $18.67 Automatic Execution
 15:46:35 - 19-Sep-25
Sell* 5 $18.67 Automatic Execution
 15:46:35 - 19-Sep-25
Sell* 5 $18.67 Automatic Execution
 15:46:35 - 19-Sep-25
Sell* 100 $18.67 Automatic Execution
 15:46:35 - 19-Sep-25
Sell* 5 $18.67 Automatic Execution
 15:46:35 - 19-Sep-25
Unknown* 11 $18.71 Automatic Execution
 15:31:45 - 19-Sep-25
Unknown* 100 $18.71 Automatic Execution
 15:31:45 - 19-Sep-25
Buy* 100 $18.715 Automatic Execution
 15:30:42 - 19-Sep-25
Sell* 5 $18.71 Automatic Execution
 15:29:47 - 19-Sep-25
Unknown* 96 $18.715 Automatic Execution
 15:29:39 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 15:29:33 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 15:29:33 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 15:29:33 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 15:29:33 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 15:29:33 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 15:29:33 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 15:29:33 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 15:29:33 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 15:22:29 - 19-Sep-25
Sell* 5 $18.73 Automatic Execution
 15:22:29 - 19-Sep-25
Sell* 30 $18.73 Automatic Execution
 15:22:29 - 19-Sep-25
Sell* 10 $18.73 Automatic Execution
 15:22:29 - 19-Sep-25
Sell* 5 $18.73 Automatic Execution
 15:22:29 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 15:22:29 - 19-Sep-25
Sell* 5 $18.73 Automatic Execution
 15:17:48 - 19-Sep-25
Unknown* 100 $18.735 Automatic Execution
 15:15:41 - 19-Sep-25
Sell* 5 $18.75 Automatic Execution
 15:03:16 - 19-Sep-25
Buy* 100 $18.75 Automatic Execution
 14:59:14 - 19-Sep-25
Buy* 5 $18.75 Automatic Execution
 14:59:14 - 19-Sep-25
Buy* 5 $18.75 Automatic Execution
 14:59:14 - 19-Sep-25
Buy* 21 $18.75 Automatic Execution
 14:59:14 - 19-Sep-25
Unknown* 100 $18.75 Automatic Execution
 14:57:47 - 19-Sep-25
Sell* 58 $18.75 Automatic Execution
 14:57:47 - 19-Sep-25
Sell* 42 $18.75 Automatic Execution
 14:57:47 - 19-Sep-25
Sell* 6 $18.75 Automatic Execution
 14:57:47 - 19-Sep-25
Sell* 55 $18.75 Automatic Execution
 14:57:47 - 19-Sep-25
Sell* 7 $18.75 Automatic Execution
 14:57:47 - 19-Sep-25
Sell* 67 $18.75 Automatic Execution
 14:57:47 - 19-Sep-25
Sell* 13 $18.76 Automatic Execution
 14:57:02 - 19-Sep-25
Sell* 8 $18.76 Automatic Execution
 14:57:02 - 19-Sep-25
Buy* 5 $18.76 Automatic Execution
 14:56:35 - 19-Sep-25
Buy* 237 $18.76 Automatic Execution
 14:56:35 - 19-Sep-25
Buy* 95 $18.76 Automatic Execution
 14:54:48 - 19-Sep-25
Buy* 5 $18.76 Automatic Execution
 14:54:48 - 19-Sep-25
Sell* 100 $18.755 Automatic Execution
 14:51:36 - 19-Sep-25
Unknown* 100 $18.75 Automatic Execution
 14:51:36 - 19-Sep-25
Buy* 100 $18.75 Automatic Execution
 14:51:36 - 19-Sep-25
Unknown* 5 $18.75 Automatic Execution
 14:51:35 - 19-Sep-25
Unknown* 5 $18.75 Automatic Execution
 14:51:35 - 19-Sep-25
Unknown* 5 $18.75 Automatic Execution
 14:51:35 - 19-Sep-25
Unknown* 5 $18.75 Automatic Execution
 14:51:35 - 19-Sep-25
Unknown* 5 $18.75 Automatic Execution
 14:51:35 - 19-Sep-25
Sell* 100 $18.75 Automatic Execution
 14:51:35 - 19-Sep-25
Unknown* 2 $18.75 Automatic Execution
 14:50:32 - 19-Sep-25
Buy* 100 $18.75 Automatic Execution
 14:50:31 - 19-Sep-25
Buy* 2 $18.75 Automatic Execution
 14:50:31 - 19-Sep-25
Buy* 1 $18.75 Automatic Execution
 14:49:54 - 19-Sep-25
Sell* 15 $18.74 Automatic Execution
 14:49:24 - 19-Sep-25
Sell* 45 $18.74 Automatic Execution
 14:49:06 - 19-Sep-25
Sell* 55 $18.74 Automatic Execution
 14:49:06 - 19-Sep-25
Sell* 5 $18.74 Automatic Execution
 14:49:06 - 19-Sep-25
Sell* 113 $18.73 Automatic Execution
 14:34:55 - 19-Sep-25
Buy* 200 $18.73 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 8 $18.73 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 14 $18.74 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 8 $18.74 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 47 $18.74 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 10 $18.74 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 5 $18.74 Automatic Execution
 14:32:42 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 14:31:18 - 19-Sep-25
Buy* 21 $18.74 Automatic Execution
 14:27:57 - 19-Sep-25
Unknown* 14 $18.74 Automatic Execution
 14:20:04 - 19-Sep-25
Sell* 5 $18.74 Automatic Execution
 14:19:56 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 14:19:56 - 19-Sep-25
Sell* 75 $18.74 Automatic Execution
 14:19:41 - 19-Sep-25
Sell* 125 $18.74 Automatic Execution
 14:19:41 - 19-Sep-25
Buy* 12 $18.74 Automatic Execution
 14:19:41 - 19-Sep-25
Buy* 24 $18.74 Automatic Execution
 14:19:41 - 19-Sep-25
Buy* 100 $18.74 Automatic Execution
 14:19:41 - 19-Sep-25
Buy* 274 $18.74 Automatic Execution
 14:19:41 - 19-Sep-25
Buy* 240 $18.74 Automatic Execution
 14:19:41 - 19-Sep-25
Buy* 100 $18.74 Automatic Execution
 14:19:41 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 14:19:01 - 19-Sep-25
Sell* 5 $18.74 Automatic Execution
 14:19:01 - 19-Sep-25
Sell* 1 $18.74 Automatic Execution
 14:19:01 - 19-Sep-25
Sell* 67 $18.74 Automatic Execution
 14:19:01 - 19-Sep-25
Sell* 1 $18.74 Automatic Execution
 14:19:01 - 19-Sep-25
Unknown* 200 $18.74 Automatic Execution
 14:18:05 - 19-Sep-25
Sell* 98 $18.74 Automatic Execution
 14:18:05 - 19-Sep-25
Unknown* 76 $18.75 Automatic Execution
 14:03:58 - 19-Sep-25
Unknown* 125 $18.75 Automatic Execution
 14:03:58 - 19-Sep-25
Buy* 24 $18.75 Automatic Execution
 14:03:58 - 19-Sep-25
Buy* 24 $18.75 Automatic Execution
 14:03:58 - 19-Sep-25
Sell* 92 $18.75 Automatic Execution
 14:02:34 - 19-Sep-25
Sell* 85 $18.75 Automatic Execution
 14:02:34 - 19-Sep-25
Sell* 12 $18.75 Automatic Execution
 14:02:33 - 19-Sep-25
Sell* 6 $18.75 Automatic Execution
 14:02:33 - 19-Sep-25
Unknown* 3 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Unknown* 5 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Unknown* 5 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Unknown* 100 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Unknown* 100 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Sell* 5 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Sell* 5 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Sell* 5 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Sell* 5 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Sell* 5 $18.76 Automatic Execution
 14:01:47 - 19-Sep-25
Unknown* 4 $18.76 Automatic Execution
 13:59:47 - 19-Sep-25
Sell* 100 $18.75 Automatic Execution
 13:58:51 - 19-Sep-25
Sell* 100 $18.75 Automatic Execution
 13:58:51 - 19-Sep-25
Sell* 100 $18.75 Automatic Execution
 13:58:51 - 19-Sep-25
Sell* 100 $18.75 Automatic Execution
 13:58:51 - 19-Sep-25
Buy* 100 $18.75 Automatic Execution
 13:58:51 - 19-Sep-25
Buy* 100 $18.75 Automatic Execution
 13:58:51 - 19-Sep-25
Buy* 100 $18.75 Automatic Execution
 13:58:51 - 19-Sep-25
Sell* 48 $18.75 Automatic Execution
 13:55:27 - 19-Sep-25
Sell* 200 $18.74 Automatic Execution
 13:49:46 - 19-Sep-25
Sell* 94 $18.74 Automatic Execution
 13:49:46 - 19-Sep-25
Buy* 5 $18.73 Automatic Execution
 13:49:07 - 19-Sep-25
Buy* 21 $18.73 Automatic Execution
 13:49:07 - 19-Sep-25
Buy* 5 $18.73 Automatic Execution
 13:49:07 - 19-Sep-25
Buy* 5 $18.73 Automatic Execution
 13:49:07 - 19-Sep-25
Buy* 5 $18.73 Automatic Execution
 13:49:07 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 13:47:00 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 13:45:27 - 19-Sep-25
Sell* 50 $18.72 Automatic Execution
 13:29:46 - 19-Sep-25
Sell* 50 $18.72 Automatic Execution
 13:29:46 - 19-Sep-25
Sell* 50 $18.72 Automatic Execution
 13:29:46 - 19-Sep-25
Sell* 4 $18.72 Automatic Execution
 13:29:46 - 19-Sep-25
Buy* 4 $18.72 Automatic Execution
 13:29:46 - 19-Sep-25
Buy* 10 $18.72 Automatic Execution
 13:29:46 - 19-Sep-25
Buy* 10 $18.72 Automatic Execution
 13:29:46 - 19-Sep-25
Buy* 4 $18.72 Automatic Execution
 13:29:46 - 19-Sep-25
Buy* 10 $18.72 Automatic Execution
 13:29:30 - 19-Sep-25
Sell* 56 $18.72 Automatic Execution
 13:25:11 - 19-Sep-25
Sell* 1 $18.72 Automatic Execution
 13:25:11 - 19-Sep-25
Sell* 43 $18.72 Automatic Execution
 13:25:11 - 19-Sep-25
Sell* 8 $18.72 Automatic Execution
 13:25:11 - 19-Sep-25
Sell* 1 $18.72 Automatic Execution
 13:25:11 - 19-Sep-25
Sell* 100 $18.72 Automatic Execution
 13:25:11 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 13:25:11 - 19-Sep-25
Sell* 100 $18.72 Automatic Execution
 13:25:11 - 19-Sep-25
Buy* 4 $18.71 Automatic Execution
 13:01:14 - 19-Sep-25
Buy* 2 $18.71 Automatic Execution
 13:01:14 - 19-Sep-25
Buy* 34 $18.71 Automatic Execution
 13:01:14 - 19-Sep-25
Sell* 5 $18.70 Automatic Execution
 12:59:43 - 19-Sep-25
Sell* 5 $18.70 Automatic Execution
 12:58:41 - 19-Sep-25
Sell* 100 $18.71 Automatic Execution
 12:53:22 - 19-Sep-25
Sell* 5 $18.71 Automatic Execution
 12:53:22 - 19-Sep-25
Sell* 20 $18.71 Automatic Execution
 12:53:22 - 19-Sep-25
Sell* 27 $18.71 Automatic Execution
 12:53:22 - 19-Sep-25
Sell* 200 $18.71 Automatic Execution
 12:53:22 - 19-Sep-25
Sell* 5 $18.71 Automatic Execution
 12:52:34 - 19-Sep-25
Sell* 3 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 6 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 100 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 17 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 78 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 12:48:45 - 19-Sep-25
Sell* 5 $18.71 Automatic Execution
 12:22:28 - 19-Sep-25
Unknown* 100 $18.72 Automatic Execution
 12:17:46 - 19-Sep-25
Unknown* 100 $18.72 Automatic Execution
 12:17:46 - 19-Sep-25
Unknown* 100 $18.72 Automatic Execution
 12:17:46 - 19-Sep-25
Unknown* 5 $18.72 Automatic Execution
 12:17:46 - 19-Sep-25
Unknown* 5 $18.72 Automatic Execution
 12:17:46 - 19-Sep-25
Unknown* 5 $18.72 Automatic Execution
 12:17:46 - 19-Sep-25
Sell* 30 $18.72 Automatic Execution
 12:17:46 - 19-Sep-25
Buy* 200 $18.72 Automatic Execution
 12:16:53 - 19-Sep-25
Sell* 100 $18.71 Automatic Execution
 12:15:32 - 19-Sep-25
Sell* 95 $18.71 Automatic Execution
 12:15:32 - 19-Sep-25
Sell* 5 $18.71 Automatic Execution
 12:15:32 - 19-Sep-25
Sell* 100 $18.71 Automatic Execution
 12:15:26 - 19-Sep-25
Sell* 100 $18.71 Automatic Execution
 12:15:26 - 19-Sep-25
Sell* 33 $18.71 Automatic Execution
 12:15:26 - 19-Sep-25
Buy* 5 $18.71 Automatic Execution
 12:15:26 - 19-Sep-25
Buy* 28 $18.71 Automatic Execution
 12:15:26 - 19-Sep-25
Unknown* 100 $18.715 Automatic Execution
 12:00:33 - 19-Sep-25
Unknown* 10 $18.70 Automatic Execution
 11:53:11 - 19-Sep-25
Unknown* 88 $18.70 Automatic Execution
 11:53:11 - 19-Sep-25
Unknown* 106 $18.70 Automatic Execution
 11:53:11 - 19-Sep-25
Unknown* 106 $18.70 Automatic Execution
 11:53:11 - 19-Sep-25
Unknown* 4 $18.70 Automatic Execution
 11:53:11 - 19-Sep-25
Unknown* 2 $18.70 Automatic Execution
 11:53:11 - 19-Sep-25
Unknown* 100 $18.70 Automatic Execution
 11:53:11 - 19-Sep-25
Buy* 100 $18.70 Automatic Execution
 11:53:11 - 19-Sep-25
Sell* 100 $18.70 Automatic Execution
 11:52:11 - 19-Sep-25
Sell* 100 $18.70 Automatic Execution
 11:51:35 - 19-Sep-25
Sell* 5 $18.70 Automatic Execution
 11:51:35 - 19-Sep-25
Unknown* 10 $18.71 Automatic Execution
 11:50:08 - 19-Sep-25
Sell* 10 $18.71 Automatic Execution
 11:50:08 - 19-Sep-25
Sell* 9 $18.71 Automatic Execution
 11:50:08 - 19-Sep-25
Sell* 1 $18.71 Automatic Execution
 11:50:08 - 19-Sep-25
Sell* 46 $18.72 Automatic Execution
 11:48:11 - 19-Sep-25
Sell* 5 $18.72 Automatic Execution
 11:48:11 - 19-Sep-25
Sell* 147 $18.72 Automatic Execution
 11:48:11 - 19-Sep-25
Sell* 10 $18.72 Automatic Execution
 11:48:11 - 19-Sep-25
Sell* 54 $18.72 Automatic Execution
 11:48:11 - 19-Sep-25
Sell* 100 $18.72 Automatic Execution
 11:47:57 - 19-Sep-25
Sell* 100 $18.725 Automatic Execution
 11:45:42 - 19-Sep-25
Sell* 100 $18.725 Automatic Execution
 11:45:42 - 19-Sep-25
Sell* 100 $18.725 Automatic Execution
 11:45:42 - 19-Sep-25
Sell* 5 $18.74 Automatic Execution
 11:25:58 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 11:25:43 - 19-Sep-25
Sell* 2 $18.74 Automatic Execution
 11:25:43 - 19-Sep-25
Sell* 20 $18.74 Automatic Execution
 11:25:43 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 11:25:43 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 11:25:43 - 19-Sep-25
Buy* 100 $18.73 Automatic Execution
 11:25:27 - 19-Sep-25
Unknown* 100 $18.72 Automatic Execution
 11:25:27 - 19-Sep-25
Unknown* 100 $18.72 Automatic Execution
 11:25:27 - 19-Sep-25
Sell* 100 $18.715 Automatic Execution
 11:25:26 - 19-Sep-25
Buy* 10 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 90 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 31 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 54 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 3 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 2 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 15 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 100 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 100 $18.72 Automatic Execution
 11:25:22 - 19-Sep-25
Sell* 77 $18.73 Automatic Execution
 11:24:13 - 19-Sep-25
Sell* 5 $18.73 Automatic Execution
 11:24:13 - 19-Sep-25
Sell* 5 $18.73 Automatic Execution
 11:24:13 - 19-Sep-25
Sell* 10 $18.73 Automatic Execution
 11:24:13 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 11:24:13 - 19-Sep-25
Sell* 39 $18.73 Automatic Execution
 11:24:13 - 19-Sep-25
Sell* 109 $18.73 Automatic Execution
 11:24:13 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 11:24:13 - 19-Sep-25
Buy* 4 $18.73 Automatic Execution
 11:24:07 - 19-Sep-25
Buy* 100 $18.73 Automatic Execution
 11:24:07 - 19-Sep-25
Buy* 2 $18.73 Automatic Execution
 11:24:07 - 19-Sep-25
Buy* 10 $18.72 Automatic Execution
 11:23:59 - 19-Sep-25
Buy* 100 $18.72 Automatic Execution
 11:23:59 - 19-Sep-25
Buy* 100 $18.72 Automatic Execution
 11:23:59 - 19-Sep-25
Buy* 10 $18.72 Automatic Execution
 11:23:59 - 19-Sep-25
Buy* 10 $18.72 Automatic Execution
 11:23:59 - 19-Sep-25
Buy* 100 $18.72 Automatic Execution
 11:23:59 - 19-Sep-25
Unknown* 100 $18.715 Automatic Execution
 11:22:40 - 19-Sep-25
Unknown* 100 $18.715 Automatic Execution
 11:22:40 - 19-Sep-25
Unknown* 58 $18.715 Automatic Execution
 11:22:39 - 19-Sep-25
Unknown* 200 $18.715 Automatic Execution
 11:22:39 - 19-Sep-25
Unknown* 100 $18.715 Automatic Execution
 11:20:30 - 19-Sep-25
Sell* 10 $18.72 Automatic Execution
 11:19:03 - 19-Sep-25
Sell* 42 $18.72 Automatic Execution
 11:19:03 - 19-Sep-25
Unknown* 100 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Unknown* 10 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 500 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 6 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 100 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 5 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 5 $18.73 Automatic Execution
 11:18:25 - 19-Sep-25
Sell* 100 $18.735 Automatic Execution
 11:18:22 - 19-Sep-25
Sell* 5 $18.74 Automatic Execution
 11:16:41 - 19-Sep-25
Sell* 3 $18.74 Automatic Execution
 11:16:41 - 19-Sep-25
Sell* 17 $18.74 Automatic Execution
 11:16:41 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 11:16:41 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 11:16:41 - 19-Sep-25
Sell* 5 $18.74 Automatic Execution
 11:16:41 - 19-Sep-25
Sell* 100 $18.74 Automatic Execution
 11:16:41 - 19-Sep-25
Sell* 100 $18.745 Automatic Execution
 11:15:49 - 19-Sep-25
Buy* 5 $18.80 Automatic Execution
 10:54:15 - 19-Sep-25
Buy* 100 $18.80 Automatic Execution
 10:54:07 - 19-Sep-25
Sell* 100 $18.81 Automatic Execution
 10:54:02 - 19-Sep-25
Sell* 100 $18.81 Automatic Execution
 10:54:02 - 19-Sep-25
Sell* 5 $18.81 Automatic Execution
 10:54:02 - 19-Sep-25
Sell* 5 $18.81 Automatic Execution
 10:54:02 - 19-Sep-25
Buy* 10 $18.82 Automatic Execution
 10:52:55 - 19-Sep-25
Buy* 25 $18.82 Automatic Execution
 10:52:53 - 19-Sep-25
Sell* 123 $18.81 Automatic Execution
 10:52:48 - 19-Sep-25
Sell* 107 $18.81 Automatic Execution
 10:52:48 - 19-Sep-25
Sell* 18 $18.81 Automatic Execution
 10:52:48 - 19-Sep-25
Sell* 125 $18.81 Automatic Execution
 10:52:48 - 19-Sep-25
Sell* 125 $18.81 Automatic Execution
 10:52:48 - 19-Sep-25
Sell* 10 $18.81 Automatic Execution
 10:52:48 - 19-Sep-25
Sell* 75 $18.81 Automatic Execution
 10:52:48 - 19-Sep-25
Sell* 125 $18.81 Automatic Execution
 10:52:48 - 19-Sep-25
Buy* 25 $18.81 Automatic Execution
 10:52:41 - 19-Sep-25
Sell* 15 $18.81 Automatic Execution
 10:52:41 - 19-Sep-25
Sell* 10 $18.81 Automatic Execution
 10:52:41 - 19-Sep-25
Buy* 48 $18.83 Automatic Execution
 10:52:41 - 19-Sep-25
Buy* 38 $18.82 Automatic Execution
 10:52:41 - 19-Sep-25
Sell* 100 $18.81 Automatic Execution
 10:52:41 - 19-Sep-25
Sell* 100 $18.81 Automatic Execution
 10:52:41 - 19-Sep-25
Buy* 100 $18.81 Automatic Execution
 10:52:41 - 19-Sep-25
Buy* 80 $18.81 Automatic Execution
 10:52:41 - 19-Sep-25
Buy* 1 $18.80 Automatic Execution
 10:52:28 - 19-Sep-25
Sell* 100 $18.79 Automatic Execution
 10:52:27 - 19-Sep-25
Sell* 100 $18.78 Automatic Execution
 10:52:26 - 19-Sep-25
Sell* 100 $18.78 Automatic Execution
 10:52:26 - 19-Sep-25
Unknown* 100 $18.78 Automatic Execution
 10:50:57 - 19-Sep-25
Sell* 8 $18.78 Automatic Execution
 10:50:57 - 19-Sep-25
Sell* 100 $18.78 Automatic Execution
 10:50:57 - 19-Sep-25
Buy* 15 $18.78 Automatic Execution
 10:50:57 - 19-Sep-25
Buy* 15 $18.78 Automatic Execution
 10:50:57 - 19-Sep-25
Buy* 15 $18.78 Automatic Execution
 10:50:57 - 19-Sep-25
Buy* 100 $18.78 Automatic Execution
 10:50:57 - 19-Sep-25
Sell* 2 $18.78 Automatic Execution
 10:50:35 - 19-Sep-25
Sell* 15 $18.78 Automatic Execution
 10:50:35 - 19-Sep-25
Sell* 17 $18.79 Automatic Execution
 10:50:35 - 19-Sep-25
Sell* 100 $18.79 Automatic Execution
 10:50:35 - 19-Sep-25
Sell* 100 $18.79 Automatic Execution
 10:50:35 - 19-Sep-25
Sell* 112 $18.80 Automatic Execution
 10:47:01 - 19-Sep-25
Sell* 10 $18.81 Automatic Execution
 10:21:22 - 19-Sep-25
Sell* 138 $18.81 Automatic Execution
 10:21:22 - 19-Sep-25
Sell* 62 $18.81 Automatic Execution
 10:21:22 - 19-Sep-25
Sell* 1 $18.81 Automatic Execution
 10:21:22 - 19-Sep-25
Sell* 2 $18.82 Automatic Execution
 10:18:47 - 19-Sep-25
Sell* 17 $18.82 Automatic Execution
 10:18:47 - 19-Sep-25
Sell* 17 $18.82 Automatic Execution
 10:18:47 - 19-Sep-25
Sell* 100 $18.82 Automatic Execution
 10:18:47 - 19-Sep-25
Sell* 300 $18.83 Automatic Execution
 10:18:24 - 19-Sep-25
Sell* 91 $18.83 Automatic Execution
 10:18:24 - 19-Sep-25
Sell* 223 $18.83 Automatic Execution
 10:18:24 - 19-Sep-25
Sell* 15 $18.83 Automatic Execution
 10:18:24 - 19-Sep-25
Sell* 5 $18.83 Automatic Execution
 10:18:24 - 19-Sep-25
Sell* 69 $18.83 Automatic Execution
 10:18:24 - 19-Sep-25
Sell* 31 $18.83 Automatic Execution
 10:18:24 - 19-Sep-25
Sell* 9 $18.83 Automatic Execution
 10:18:24 - 19-Sep-25
Sell* 1 $18.83 Automatic Execution
 10:17:10 - 19-Sep-25
Unknown* 100 $18.85 Automatic Execution
 10:15:43 - 19-Sep-25
Unknown* 10 $18.83 Automatic Execution
 10:15:40 - 19-Sep-25
Sell* 200 $18.91 Automatic Execution
 09:51:55 - 19-Sep-25
Sell* 200 $18.91 Automatic Execution
 09:51:55 - 19-Sep-25
Buy* 2 $18.91 Automatic Execution
 09:51:55 - 19-Sep-25
Sell* 100 $18.93 Automatic Execution
 09:33:29 - 19-Sep-25
Buy* 1 $18.88 Automatic Execution
 09:49:43 - 19-Sep-25
Sell* 17 $18.94 Automatic Execution
 09:33:29 - 19-Sep-25
Buy* 1 $18.88 Automatic Execution
 09:49:43 - 19-Sep-25
Buy* 100 $19.00 Automatic Execution
 09:31:09 - 19-Sep-25
Buy* 75 $18.88 Automatic Execution
 09:49:43 - 19-Sep-25
Buy* 83 $18.96 Automatic Execution
 09:31:08 - 19-Sep-25
Buy* 125 $18.88 Automatic Execution
 09:49:43 - 19-Sep-25
Buy* 40 $18.96 Automatic Execution
 09:31:08 - 19-Sep-25
Sell* 200 $18.88 Automatic Execution
 09:49:43 - 19-Sep-25
Buy* 300 $18.96 Automatic Execution
 09:31:08 - 19-Sep-25
Sell* 1 $18.88 Automatic Execution
 09:49:43 - 19-Sep-25
Buy* 148 $18.96 Automatic Execution
 09:31:08 - 19-Sep-25
Sell* 100 $18.88 Automatic Execution
 09:49:43 - 19-Sep-25
Buy* 244 $18.95 Automatic Execution
 09:31:08 - 19-Sep-25
Sell* 100 $18.88 Automatic Execution
 09:49:43 - 19-Sep-25
Buy* 117 $18.95 Automatic Execution
 09:31:08 - 19-Sep-25
Buy* 5 $18.87 Automatic Execution
 09:49:00 - 19-Sep-25
Buy* 108 $18.95 Automatic Execution
 09:31:08 - 19-Sep-25
Buy* 200 $18.87 Automatic Execution
 09:49:00 - 19-Sep-25
Buy* 53 $18.95 Automatic Execution
 09:31:08 - 19-Sep-25
Sell* 93 $18.88 Automatic Execution
 09:48:25 - 19-Sep-25
Buy* 59 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 20 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 1 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 20 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 10 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 20 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 5 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 15 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 30 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 5 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 15 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 100 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 14 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 100 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 14 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Sell* 100 $19.01 Ordinary
 07:54:19 - 19-Sep-25
Buy* 5 $19.07 Ordinary
 07:51:48 - 19-Sep-25
Buy* 60 $19.10 Ordinary
 07:51:48 - 19-Sep-25
Buy* 240 $19.09 Ordinary
 07:51:48 - 19-Sep-25
Buy* 200 $19.09 Ordinary
 07:51:48 - 19-Sep-25
Buy* 1 $19.12 Ordinary
 07:46:21 - 19-Sep-25
Sell* 86 $19.01 Ordinary
 07:13:07 - 19-Sep-25
Sell* 165 $19.02 Ordinary
 07:13:07 - 19-Sep-25
Sell* 85 $19.02 Ordinary
 07:00:00 - 19-Sep-25
Buy* 10 $19.04 Ordinary
 06:13:06 - 19-Sep-25
Sell* 180 $18.85 Ordinary
 04:26:19 - 19-Sep-25
Sell* 100 $18.97 Ordinary
 04:07:58 - 19-Sep-25
Buy* 5 $19.00 Ordinary
 04:07:58 - 19-Sep-25
Sell* 100 $19.00 Ordinary
 04:07:58 - 19-Sep-25
Sell* 1 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 1 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 1 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 1 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 1 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 1 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 5 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 5 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 2 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 5 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 5 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 100 $18.99 Ordinary
 04:07:57 - 19-Sep-25
Sell* 12 $18.97 Ordinary
 04:07:57 - 19-Sep-25
Sell* 5 $18.97 Ordinary
 04:07:57 - 19-Sep-25
Sell* 5 $18.97 Ordinary
 04:07:57 - 19-Sep-25
Sell* 100 $18.95 Ordinary
 04:07:57 - 19-Sep-25
FTSE 100 Latest
Value9,216.67
Change0.00