Canal+ S.A (CAN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/09/2026 | 15:35:14 | 234.00p | 183,380 | £429,109.20 | Exchange | Sell | UT |
| 28/09/2026 | 15:26:26 | 235.60p | 218 | £513.61 | Exchange | Buy | AT |
| 28/09/2026 | 15:26:26 | 235.60p | 156 | £367.54 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:48 | 235.40p | 914 | £2,151.56 | Exchange | Unknown | AT |
| 28/09/2026 | 15:25:11 | 235.26p | 3,823 | £8,993.88 | Off-book | Sell | SI |
| 28/09/2026 | 15:25:05 | 235.60p | 43 | £101.31 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 579 | £1,364.12 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 273 | £643.19 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 230 | £541.88 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 60 | £141.36 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 610 | £1,437.16 | Exchange | Buy | AT |
| 28/09/2026 | 15:24:13 | 235.20p | 559 | £1,314.77 | Exchange | Sell | AT |
| 28/09/2026 | 15:24:13 | 235.20p | 84 | £197.57 | Exchange | Sell | AT |
| 28/09/2026 | 15:24:13 | 235.20p | 508 | £1,194.82 | Exchange | Sell | AT |
| 28/09/2026 | 15:19:56 | 235.60p | 535 | £1,260.46 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:56 | 235.60p | 198 | £466.49 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:56 | 235.60p | 448 | £1,055.49 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:56 | 235.60p | 28 | £65.97 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:28 | 235.40p | 85 | £200.09 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:28 | 235.40p | 696 | £1,638.38 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:19 | 235.40p | 448 | £1,054.59 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:19 | 235.40p | 247 | £581.44 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:13 | 235.40p | 338 | £795.65 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:13 | 235.40p | 30 | £70.62 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:13 | 235.40p | 182 | £428.43 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 297 | £699.14 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 127 | £298.96 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 80 | £188.32 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 10 | £23.54 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 542 | £1,275.87 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 271 | £637.93 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 3 | £7.06 | Exchange | Buy | AT |
| 28/09/2026 | 15:13:20 | 235.20p | 1,081 | £2,542.51 | Exchange | Sell | AT |
| 28/09/2026 | 15:13:20 | 235.40p | 447 | £1,052.24 | Exchange | Sell | AT |
| 28/09/2026 | 15:13:20 | 235.40p | 270 | £635.58 | Exchange | Sell | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 496 | £1,169.57 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 636 | £1,499.69 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 643 | £1,516.19 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 184 | £433.87 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 446 | £1,051.67 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 40 | £94.32 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 100 | £235.80 | Exchange | Buy | AT |
| 28/09/2026 | 15:02:50 | 235.20p | 382 | £898.46 | Exchange | Sell | AT |
| 28/09/2026 | 15:01:00 | 235.20p | 1 | £2.35 | Off-book | Sell | SI |
| 28/09/2026 | 15:00:41 | 235.80p | 282 | £664.96 | Exchange | Sell | AT |
| 28/09/2026 | 14:55:34 | 236.20p | 55 | £129.91 | Exchange | Buy | AT |
| 28/09/2026 | 14:55:34 | 236.00p | 271 | £639.56 | Exchange | Buy | AT |
| 28/09/2026 | 14:55:34 | 235.80p | 265 | £624.87 | Exchange | Sell | AT |
| 28/09/2026 | 14:55:34 | 235.80p | 447 | £1,054.03 | Exchange | Sell | AT |
| 28/09/2026 | 14:55:34 | 235.80p | 376 | £886.61 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/09/2026 | 15:35:14 | 234.00p | 183,380 | £429,109.20 | Exchange | Sell | UT |
| 28/09/2026 | 15:26:26 | 235.60p | 218 | £513.61 | Exchange | Buy | AT |
| 28/09/2026 | 15:26:26 | 235.60p | 156 | £367.54 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:48 | 235.40p | 914 | £2,151.56 | Exchange | Unknown | AT |
| 28/09/2026 | 15:25:11 | 235.26p | 3,823 | £8,993.88 | Off-book | Sell | SI |
| 28/09/2026 | 15:25:05 | 235.60p | 43 | £101.31 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 579 | £1,364.12 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 273 | £643.19 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 230 | £541.88 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 60 | £141.36 | Exchange | Buy | AT |
| 28/09/2026 | 15:25:05 | 235.60p | 610 | £1,437.16 | Exchange | Buy | AT |
| 28/09/2026 | 15:24:13 | 235.20p | 559 | £1,314.77 | Exchange | Sell | AT |
| 28/09/2026 | 15:24:13 | 235.20p | 84 | £197.57 | Exchange | Sell | AT |
| 28/09/2026 | 15:24:13 | 235.20p | 508 | £1,194.82 | Exchange | Sell | AT |
| 28/09/2026 | 15:19:56 | 235.60p | 535 | £1,260.46 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:56 | 235.60p | 198 | £466.49 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:56 | 235.60p | 448 | £1,055.49 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:56 | 235.60p | 28 | £65.97 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:28 | 235.40p | 85 | £200.09 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:28 | 235.40p | 696 | £1,638.38 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:19 | 235.40p | 448 | £1,054.59 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:19 | 235.40p | 247 | £581.44 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:13 | 235.40p | 338 | £795.65 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:13 | 235.40p | 30 | £70.62 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:13 | 235.40p | 182 | £428.43 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 297 | £699.14 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 127 | £298.96 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 80 | £188.32 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 10 | £23.54 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 542 | £1,275.87 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 271 | £637.93 | Exchange | Buy | AT |
| 28/09/2026 | 15:19:03 | 235.40p | 3 | £7.06 | Exchange | Buy | AT |
| 28/09/2026 | 15:13:20 | 235.20p | 1,081 | £2,542.51 | Exchange | Sell | AT |
| 28/09/2026 | 15:13:20 | 235.40p | 447 | £1,052.24 | Exchange | Sell | AT |
| 28/09/2026 | 15:13:20 | 235.40p | 270 | £635.58 | Exchange | Sell | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 496 | £1,169.57 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 636 | £1,499.69 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 643 | £1,516.19 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 184 | £433.87 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 446 | £1,051.67 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 40 | £94.32 | Exchange | Buy | AT |
| 28/09/2026 | 15:04:42 | 235.80p | 100 | £235.80 | Exchange | Buy | AT |
| 28/09/2026 | 15:02:50 | 235.20p | 382 | £898.46 | Exchange | Sell | AT |
| 28/09/2026 | 15:01:00 | 235.20p | 1 | £2.35 | Off-book | Sell | SI |
| 28/09/2026 | 15:00:41 | 235.80p | 282 | £664.96 | Exchange | Sell | AT |
| 28/09/2026 | 14:55:34 | 236.20p | 55 | £129.91 | Exchange | Buy | AT |
| 28/09/2026 | 14:55:34 | 236.00p | 271 | £639.56 | Exchange | Buy | AT |
| 28/09/2026 | 14:55:34 | 235.80p | 265 | £624.87 | Exchange | Sell | AT |
| 28/09/2026 | 14:55:34 | 235.80p | 447 | £1,054.03 | Exchange | Sell | AT |
| 28/09/2026 | 14:55:34 | 235.80p | 376 | £886.61 | Exchange | Sell | AT |
