Canal+ S.A (CAN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 05/08/2026 | 15:35:27 | 267.00p | 1 | £2.67 | Off-book | Buy | SI |
| 05/08/2026 | 15:35:27 | 267.00p | 4,588 | £12,249.96 | Off-book | Buy | SI |
| 05/08/2026 | 15:35:27 | 267.00p | 1,781 | £4,755.27 | Off-book | Buy | SI |
| 05/08/2026 | 15:29:50 | 266.30p | 4 | £10.65 | Off-book | Buy | SI |
| 05/08/2026 | 15:29:50 | 266.30p | 2 | £5.33 | Off-book | Buy | SI |
| 05/08/2026 | 15:29:35 | 266.20p | 2 | £5.32 | Off-book | Unknown | SI |
| 05/08/2026 | 15:29:32 | 266.60p | 536 | £1,428.98 | Off-book | Buy | SI |
| 05/08/2026 | 15:29:28 | 266.20p | 2 | £5.32 | Off-book | Unknown | SI |
| 05/08/2026 | 15:27:06 | 266.20p | 266 | £708.09 | Exchange | Unknown | AT |
| 05/08/2026 | 15:27:06 | 266.20p | 329 | £875.80 | Exchange | Unknown | AT |
| 05/08/2026 | 15:27:06 | 266.20p | 27 | £71.87 | Exchange | Unknown | AT |
| 05/08/2026 | 15:27:06 | 266.20p | 200 | £532.40 | Exchange | Unknown | AT |
| 05/08/2026 | 15:27:06 | 266.20p | 463 | £1,232.51 | Exchange | Sell | AT |
| 05/08/2026 | 15:27:06 | 266.40p | 400 | £1,065.60 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 77 | £205.28 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 167 | £445.22 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 33 | £87.98 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 66 | £175.96 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 29 | £77.31 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 271 | £722.49 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 992 | £2,644.67 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 295 | £786.47 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:21 | 266.20p | 295 | £785.29 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:21 | 266.20p | 375 | £998.25 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:21 | 266.20p | 17 | £45.25 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:19 | 266.00p | 387 | £1,029.42 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:19 | 266.00p | 12 | £31.92 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:19 | 266.00p | 539 | £1,433.74 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:19 | 266.00p | 37 | £98.42 | Exchange | Buy | AT |
| 05/08/2026 | 15:23:26 | 265.40p | 262 | £695.35 | Exchange | Sell | AT |
| 05/08/2026 | 15:23:26 | 265.40p | 6 | £15.92 | Exchange | Sell | AT |
| 05/08/2026 | 15:22:03 | 265.40p | 186 | £493.64 | Exchange | Sell | AT |
| 05/08/2026 | 15:22:03 | 265.40p | 216 | £573.26 | Exchange | Sell | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 535 | £1,422.03 | Exchange | Buy | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 268 | £712.34 | Exchange | Buy | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 331 | £879.80 | Exchange | Buy | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 39 | £103.66 | Exchange | Buy | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 38 | £101.00 | Exchange | Buy | AT |
| 05/08/2026 | 15:21:23 | 265.40p | 371 | £984.63 | Exchange | Sell | AT |
| 05/08/2026 | 15:21:23 | 265.40p | 126 | £334.40 | Exchange | Sell | AT |
| 05/08/2026 | 15:20:29 | 265.40p | 1,222 | £3,243.19 | Off-book | Unknown | SI |
| 05/08/2026 | 15:20:17 | 265.40p | 44 | £116.78 | Off-book | Buy | SI |
| 05/08/2026 | 15:20:14 | 265.60p | 591 | £1,569.70 | Exchange | Buy | AT |
| 05/08/2026 | 15:20:14 | 265.60p | 132 | £350.59 | Exchange | Buy | AT |
| 05/08/2026 | 15:20:14 | 265.60p | 61 | £162.02 | Exchange | Buy | AT |
| 05/08/2026 | 15:20:14 | 265.60p | 269 | £714.46 | Exchange | Buy | AT |
| 05/08/2026 | 15:19:53 | 265.60p | 35 | £92.96 | Exchange | Buy | AT |
| 05/08/2026 | 15:19:53 | 265.60p | 319 | £847.26 | Exchange | Buy | AT |
| 05/08/2026 | 15:19:53 | 265.60p | 824 | £2,188.54 | Exchange | Buy | AT |
| 05/08/2026 | 15:19:53 | 265.60p | 4 | £10.62 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 05/08/2026 | 15:35:27 | 267.00p | 1 | £2.67 | Off-book | Buy | SI |
| 05/08/2026 | 15:35:27 | 267.00p | 4,588 | £12,249.96 | Off-book | Buy | SI |
| 05/08/2026 | 15:35:27 | 267.00p | 1,781 | £4,755.27 | Off-book | Buy | SI |
| 05/08/2026 | 15:29:50 | 266.30p | 4 | £10.65 | Off-book | Buy | SI |
| 05/08/2026 | 15:29:50 | 266.30p | 2 | £5.33 | Off-book | Buy | SI |
| 05/08/2026 | 15:29:35 | 266.20p | 2 | £5.32 | Off-book | Unknown | SI |
| 05/08/2026 | 15:29:32 | 266.60p | 536 | £1,428.98 | Off-book | Buy | SI |
| 05/08/2026 | 15:29:28 | 266.20p | 2 | £5.32 | Off-book | Unknown | SI |
| 05/08/2026 | 15:27:06 | 266.20p | 266 | £708.09 | Exchange | Unknown | AT |
| 05/08/2026 | 15:27:06 | 266.20p | 329 | £875.80 | Exchange | Unknown | AT |
| 05/08/2026 | 15:27:06 | 266.20p | 27 | £71.87 | Exchange | Unknown | AT |
| 05/08/2026 | 15:27:06 | 266.20p | 200 | £532.40 | Exchange | Unknown | AT |
| 05/08/2026 | 15:27:06 | 266.20p | 463 | £1,232.51 | Exchange | Sell | AT |
| 05/08/2026 | 15:27:06 | 266.40p | 400 | £1,065.60 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 77 | £205.28 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 167 | £445.22 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 33 | £87.98 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 66 | £175.96 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 29 | £77.31 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 271 | £722.49 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 992 | £2,644.67 | Exchange | Buy | AT |
| 05/08/2026 | 15:27:06 | 266.60p | 295 | £786.47 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:21 | 266.20p | 295 | £785.29 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:21 | 266.20p | 375 | £998.25 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:21 | 266.20p | 17 | £45.25 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:19 | 266.00p | 387 | £1,029.42 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:19 | 266.00p | 12 | £31.92 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:19 | 266.00p | 539 | £1,433.74 | Exchange | Buy | AT |
| 05/08/2026 | 15:24:19 | 266.00p | 37 | £98.42 | Exchange | Buy | AT |
| 05/08/2026 | 15:23:26 | 265.40p | 262 | £695.35 | Exchange | Sell | AT |
| 05/08/2026 | 15:23:26 | 265.40p | 6 | £15.92 | Exchange | Sell | AT |
| 05/08/2026 | 15:22:03 | 265.40p | 186 | £493.64 | Exchange | Sell | AT |
| 05/08/2026 | 15:22:03 | 265.40p | 216 | £573.26 | Exchange | Sell | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 535 | £1,422.03 | Exchange | Buy | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 268 | £712.34 | Exchange | Buy | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 331 | £879.80 | Exchange | Buy | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 39 | £103.66 | Exchange | Buy | AT |
| 05/08/2026 | 15:22:01 | 265.80p | 38 | £101.00 | Exchange | Buy | AT |
| 05/08/2026 | 15:21:23 | 265.40p | 371 | £984.63 | Exchange | Sell | AT |
| 05/08/2026 | 15:21:23 | 265.40p | 126 | £334.40 | Exchange | Sell | AT |
| 05/08/2026 | 15:20:29 | 265.40p | 1,222 | £3,243.19 | Off-book | Unknown | SI |
| 05/08/2026 | 15:20:17 | 265.40p | 44 | £116.78 | Off-book | Buy | SI |
| 05/08/2026 | 15:20:14 | 265.60p | 591 | £1,569.70 | Exchange | Buy | AT |
| 05/08/2026 | 15:20:14 | 265.60p | 132 | £350.59 | Exchange | Buy | AT |
| 05/08/2026 | 15:20:14 | 265.60p | 61 | £162.02 | Exchange | Buy | AT |
| 05/08/2026 | 15:20:14 | 265.60p | 269 | £714.46 | Exchange | Buy | AT |
| 05/08/2026 | 15:19:53 | 265.60p | 35 | £92.96 | Exchange | Buy | AT |
| 05/08/2026 | 15:19:53 | 265.60p | 319 | £847.26 | Exchange | Buy | AT |
| 05/08/2026 | 15:19:53 | 265.60p | 824 | £2,188.54 | Exchange | Buy | AT |
| 05/08/2026 | 15:19:53 | 265.60p | 4 | £10.62 | Exchange | Buy | AT |
