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!

Acast Ord (0A9Z) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 754 36.30 SI Trade
 10:47:35 - 27-Aug-26
Unknown* 727 36.025 SI Trade
 14:33:08 - 26-Aug-26
Unknown* 1,684 35.95 SI Trade
 14:15:57 - 26-Aug-26
Unknown* 869 35.975 SI Trade
 14:09:24 - 26-Aug-26
Unknown* 701 36.00 SI Trade
 14:01:03 - 26-Aug-26
Unknown* 696 35.925 SI Trade
 13:20:05 - 26-Aug-26
Unknown* 686 35.95 SI Trade
 13:16:05 - 26-Aug-26
Unknown* 764 35.875 SI Trade
 12:35:21 - 26-Aug-26
Unknown* 1,897 35.90 SI Trade
 11:52:50 - 26-Aug-26
Unknown* 984 35.90 SI Trade
 11:52:50 - 26-Aug-26
Unknown* 401 35.75 SI Trade
 10:51:37 - 26-Aug-26
Unknown* 401 35.75 SI Trade
 10:51:37 - 26-Aug-26
Unknown* 1,795 35.875 SI Trade
 10:33:00 - 26-Aug-26
Unknown* 719 35.875 SI Trade
 10:33:00 - 26-Aug-26
Unknown* 823 35.975 SI Trade
 10:11:46 - 26-Aug-26
Unknown* 681 36.125 SI Trade
 09:19:02 - 26-Aug-26
Unknown* 402 36.00 SI Trade
 09:02:30 - 26-Aug-26
Unknown* 447 36.025 SI Trade
 08:58:20 - 26-Aug-26
Unknown* 22,682 36.00 SI Trade
 08:54:10 - 26-Aug-26
Unknown* 22,682 36.00 SI Trade
 08:54:10 - 26-Aug-26
Unknown* 370 35.70 SI Trade
 08:43:50 - 26-Aug-26
Unknown* 1,188 35.575 SI Trade
 08:30:01 - 26-Aug-26
Unknown* 274 35.65 SI Trade
 08:24:02 - 26-Aug-26
Unknown* 151 35.95 SI Trade
 15:02:01 - 25-Aug-26
Unknown* 176 35.95 SI Trade
 14:59:59 - 25-Aug-26
Unknown* 183 35.975 SI Trade
 14:57:25 - 25-Aug-26
Unknown* 246 36.00 SI Trade
 14:57:18 - 25-Aug-26
Unknown* 255 35.975 SI Trade
 13:10:39 - 25-Aug-26
Unknown* 252 35.975 SI Trade
 13:10:39 - 25-Aug-26
Unknown* 357 35.975 SI Trade
 13:10:39 - 25-Aug-26
Unknown* 354 35.975 SI Trade
 13:10:39 - 25-Aug-26
Unknown* 467 35.975 SI Trade
 13:10:39 - 25-Aug-26
Unknown* 26 35.95 SI Trade
 13:03:26 - 25-Aug-26
Unknown* 154 35.95 SI Trade
 13:03:26 - 25-Aug-26
Unknown* 1,596 36.00 SI Trade
 10:33:36 - 25-Aug-26
Unknown* 4,396 35.75 SI Trade
 09:34:39 - 25-Aug-26
Unknown* 4,396 35.75 SI Trade
 09:34:39 - 25-Aug-26
Unknown* 263 35.90 SI Trade
 08:50:30 - 25-Aug-26
Unknown* 429 35.725 SI Trade
 08:36:35 - 25-Aug-26
Unknown* 499 35.475 SI Trade
 08:30:01 - 25-Aug-26
Unknown* 48 35.475 SI Trade
 08:30:01 - 25-Aug-26
Unknown* 255 35.475 SI Trade
 08:30:01 - 25-Aug-26
Unknown* 314 35.475 SI Trade
 08:30:01 - 25-Aug-26
Unknown* 190 35.15 SI Trade
 13:41:15 - 24-Aug-26
Unknown* 490 35.15 SI Trade
 13:13:07 - 24-Aug-26
Unknown* 490 35.15 SI Trade
 13:13:07 - 24-Aug-26
Unknown* 210 35.45 SI Trade
 10:34:46 - 24-Aug-26
Unknown* 1,150 35.62489 Currency Conversion
Negotiated Trade
 09:28:55 - 24-Aug-26
Unknown* 354 36.00 SI Trade
 08:43:30 - 24-Aug-26
Unknown* 354 36.00 SI Trade
 08:43:30 - 24-Aug-26
Unknown* 116 36.075 SI Trade
 08:41:31 - 24-Aug-26
Unknown* 58 36.075 SI Trade
 08:41:31 - 24-Aug-26
Unknown* 674 36.00 SI Trade
 12:11:23 - 21-Aug-26
Unknown* 687 36.00 SI Trade
 11:49:52 - 21-Aug-26
Unknown* 730 36.00 SI Trade
 11:25:00 - 21-Aug-26
Unknown* 286 35.95 SI Trade
 11:18:11 - 21-Aug-26
Unknown* 676 36.075 SI Trade
 11:06:49 - 21-Aug-26
Unknown* 728 36.10 SI Trade
 10:32:51 - 21-Aug-26
Unknown* 75 36.125 SI Trade
 11:45:12 - 20-Aug-26
Unknown* 114 36.125 SI Trade
 11:45:12 - 20-Aug-26
Unknown* 89 36.075 SI Trade
 10:45:03 - 20-Aug-26
Unknown* 2 36.35 SI Trade
 08:33:01 - 20-Aug-26
Unknown* 20,000 35.70 SI Trade
 12:39:05 - 19-Aug-26
Unknown* 20,000 35.70 SI Trade
 12:39:05 - 19-Aug-26
Unknown* 1,276 35.95 SI Trade
 12:36:41 - 19-Aug-26
Unknown* 2,500 35.67919 Currency Conversion
Negotiated Trade
 12:23:06 - 19-Aug-26
Unknown* 2,500 35.59285 Currency Conversion
Negotiated Trade
 12:22:29 - 19-Aug-26
Unknown* 43 35.90 SI Trade
 14:55:46 - 18-Aug-26
Unknown* 50 35.95 SI Trade
 14:07:55 - 18-Aug-26
Unknown* 50 35.85 SI Trade
 12:53:52 - 18-Aug-26
Unknown* 133 35.90 SI Trade
 09:50:19 - 18-Aug-26
Unknown* 38 36.05 SI Trade
 09:37:31 - 18-Aug-26
Unknown* 14 36.05 SI Trade
 09:37:31 - 18-Aug-26
Unknown* 14 36.05 SI Trade
 09:37:31 - 18-Aug-26
Unknown* 45 36.05 SI Trade
 09:37:31 - 18-Aug-26
Unknown* 291 36.15 SI Trade
 09:37:31 - 18-Aug-26
Unknown* 133 36.05 SI Trade
 08:50:19 - 18-Aug-26
Unknown* 26 36.30 SI Trade
 10:24:57 - 17-Aug-26
Unknown* 3,556 35.97887 Currency Conversion
Negotiated Trade
 14:58:40 - 14-Aug-26
Unknown* 11,094 36.05 SI Trade
 14:25:54 - 14-Aug-26
Unknown* 70 35.95 SI Trade
 12:11:24 - 14-Aug-26
Unknown* 132 35.85 SI Trade
 10:05:17 - 14-Aug-26
Unknown* 5,000 35.75 SI Trade
 09:33:54 - 14-Aug-26
Unknown* 5,000 35.75 SI Trade
 09:33:54 - 14-Aug-26
Unknown* 80 36.15 SI Trade
 08:50:16 - 14-Aug-26
Unknown* 544 36.12977 Currency Conversion
Negotiated Trade
 08:37:09 - 14-Aug-26
Unknown* 24 36.15 SI Trade
 12:16:13 - 13-Aug-26
Unknown* 22 36.075 SI Trade
 14:40:27 - 12-Aug-26
Unknown* 22 36.075 SI Trade
 14:40:27 - 12-Aug-26
Unknown* 22 36.075 SI Trade
 14:40:27 - 12-Aug-26
Unknown* 22 36.075 SI Trade
 14:40:27 - 12-Aug-26
Unknown* 22 36.075 SI Trade
 14:40:27 - 12-Aug-26
Unknown* 4,352 35.50 SI Trade
 13:46:32 - 12-Aug-26
Unknown* 2,571 36.175 SI Trade
 13:24:44 - 11-Aug-26
Unknown* 483 35.80 SI Trade
 14:23:42 - 10-Aug-26
Unknown* 1,650 37.32657 Currency Conversion
Negotiated Trade
 13:18:04 - 07-Aug-26
Unknown* 1,000 36.05 SI Trade
 13:39:52 - 06-Aug-26
Unknown* 1,000 36.05 SI Trade
 13:39:52 - 06-Aug-26
Unknown* 555 36.35 SI Trade
 11:09:57 - 06-Aug-26
Unknown* 703 38.075 SI Trade
 14:52:12 - 03-Aug-26
Unknown* 914 37.60 SI Trade
 14:08:01 - 03-Aug-26
Unknown* 1,467 37.85 SI Trade
 11:27:53 - 03-Aug-26
Unknown* 1,085 37.50 SI Trade
 09:26:02 - 03-Aug-26
Unknown* 875 37.07909 Currency Conversion
Negotiated Trade
 08:41:00 - 03-Aug-26
Unknown* 3,279 37.50 SI Trade
Negotiated Trade
 17:09:13 - 31-Jul-26
Unknown* 126 38.00 SI Trade
 14:46:14 - 31-Jul-26
Unknown* 126 38.20 SI Trade
 14:16:13 - 31-Jul-26
Unknown* 126 38.00 SI Trade
 12:16:14 - 31-Jul-26
Unknown* 1,361 37.10 SI Trade
 12:16:36 - 24-Jul-26
Unknown* 409 37.30 SI Trade
 12:07:12 - 24-Jul-26
Unknown* 374 36.90 SI Trade
 12:07:11 - 24-Jul-26
Unknown* 618 36.85 SI Trade
 08:54:08 - 24-Jul-26
Unknown* 543 36.65 SI Trade
 08:52:05 - 24-Jul-26
Unknown* 1,627 38.25 SI Trade
 12:58:58 - 23-Jul-26
Unknown* 273 37.30 SI Trade
 11:54:51 - 23-Jul-26
Unknown* 319 37.75 SI Trade
 08:43:46 - 23-Jul-26
Unknown* 121 37.90 SI Trade
 10:00:02 - 22-Jul-26
Unknown* 172 37.90 SI Trade
 10:00:02 - 22-Jul-26
Unknown* 179 37.80 SI Trade
 10:00:02 - 22-Jul-26
Unknown* 107 37.65 SI Trade
 09:49:45 - 22-Jul-26
Unknown* 128 37.625 SI Trade
 09:20:17 - 22-Jul-26
Unknown* 252 37.55 SI Trade
 09:12:31 - 22-Jul-26
Unknown* 64 37.75 SI Trade
 13:30:32 - 21-Jul-26
Unknown* 73 37.75 SI Trade
 13:01:18 - 21-Jul-26
Unknown* 64 37.60 SI Trade
 11:46:46 - 21-Jul-26
Unknown* 500 37.30 SI Trade
 08:07:42 - 20-Jul-26
Unknown* 500 37.30 SI Trade
 08:07:42 - 20-Jul-26
Unknown* 529 38.10 SI Trade
 10:42:13 - 17-Jul-26
Unknown* 529 38.10 SI Trade
 10:42:13 - 17-Jul-26
Unknown* 810 38.50 SI Trade
 10:19:46 - 17-Jul-26
Unknown* 2,459 38.175 SI Trade
 09:56:26 - 17-Jul-26
Unknown* 2,459 38.175 SI Trade
 09:56:26 - 17-Jul-26
Unknown* 433 38.475 SI Trade
 09:52:46 - 17-Jul-26
Unknown* 433 38.475 SI Trade
 09:52:46 - 17-Jul-26
Unknown* 254 38.60 SI Trade
 09:27:05 - 17-Jul-26
Unknown* 254 38.60 SI Trade
 09:27:05 - 17-Jul-26
Unknown* 277 38.225 SI Trade
 08:17:05 - 17-Jul-26
Unknown* 277 38.225 SI Trade
 08:17:05 - 17-Jul-26
Unknown* 5,000 39.45 SI Trade
 14:17:49 - 15-Jul-26
Unknown* 15,000 39.25 SI Trade
 12:38:19 - 15-Jul-26
Unknown* 243 39.65 SI Trade
 11:04:57 - 15-Jul-26
Unknown* 243 39.65 SI Trade
 10:16:17 - 15-Jul-26
Unknown* 114 39.65 SI Trade
 10:14:30 - 15-Jul-26
Unknown* 114 39.75 SI Trade
 09:19:22 - 15-Jul-26
Unknown* 5,000 39.60 SI Trade
 08:33:09 - 15-Jul-26
Unknown* 24,018 39.42242 SI Trade
Negotiated Trade
 17:25:32 - 14-Jul-26
Unknown* 1,210 39.60 SI Trade
 15:38:15 - 14-Jul-26
Unknown* 6 38.85 SI Trade
 08:33:31 - 14-Jul-26
Unknown* 6 38.85 SI Trade
 08:33:31 - 14-Jul-26
Unknown* 6 38.85 SI Trade
 08:33:31 - 14-Jul-26
Unknown* 6 38.85 SI Trade
 08:33:31 - 14-Jul-26
Unknown* 6 38.85 SI Trade
 08:33:31 - 14-Jul-26
Unknown* 6 38.85 SI Trade
 08:33:31 - 14-Jul-26
Unknown* 6 38.925 SI Trade
 08:32:31 - 14-Jul-26
Unknown* 1,289 39.60 SI Trade
 16:08:46 - 13-Jul-26
Unknown* 1,261 39.35 SI Trade
 15:32:45 - 13-Jul-26
Unknown* 1,249 39.45 SI Trade
 10:59:48 - 13-Jul-26
Unknown* 1,175 39.25 SI Trade
 10:28:35 - 13-Jul-26
Unknown* 1,127 38.90 SI Trade
 08:57:19 - 13-Jul-26
Unknown* 1,150 38.99905 Currency Conversion
Negotiated Trade
 08:56:48 - 13-Jul-26
Unknown* 187 39.55 SI Trade
 15:55:30 - 09-Jul-26
Unknown* 98 39.45 SI Trade
 15:51:24 - 09-Jul-26
Unknown* 22 39.35 SI Trade
 13:12:22 - 09-Jul-26
Unknown* 166 39.60 SI Trade
 11:46:47 - 09-Jul-26
Unknown* 605 39.625 SI Trade
 11:33:35 - 09-Jul-26
Unknown* 619 39.90 SI Trade
 11:15:44 - 09-Jul-26
Unknown* 619 39.90 SI Trade
 11:09:58 - 09-Jul-26
Unknown* 190 39.90 SI Trade
 10:33:00 - 09-Jul-26
Unknown* 405 39.90 SI Trade
 09:34:33 - 09-Jul-26
Unknown* 394 39.825 SI Trade
 09:30:33 - 09-Jul-26
Unknown* 174 39.825 SI Trade
 09:26:09 - 09-Jul-26
Unknown* 129 39.375 SI Trade
 08:00:02 - 09-Jul-26
Unknown* 31 39.75 SI Trade
 11:06:19 - 07-Jul-26
Unknown* 824 40.575 SI Trade
 15:12:40 - 03-Jul-26
Unknown* 1,204 41.05 SI Trade
 16:17:26 - 02-Jul-26
Unknown* 735 41.00 SI Trade
 16:09:22 - 02-Jul-26
Unknown* 830 41.00 SI Trade
 16:09:22 - 02-Jul-26
Unknown* 1,021 41.00 SI Trade
 16:09:22 - 02-Jul-26
Unknown* 970 41.20 SI Trade
 14:55:18 - 02-Jul-26
Unknown* 630 41.375 SI Trade
 14:45:36 - 02-Jul-26
Unknown* 602 41.325 SI Trade
 14:29:08 - 02-Jul-26
Unknown* 739 41.30 SI Trade
 13:02:16 - 02-Jul-26
Unknown* 274 41.275 SI Trade
 12:58:24 - 02-Jul-26
Unknown* 623 41.275 SI Trade
 12:58:24 - 02-Jul-26
Unknown* 941 41.275 SI Trade
 12:58:24 - 02-Jul-26
Unknown* 278 41.275 SI Trade
 12:58:24 - 02-Jul-26
Unknown* 761 41.125 SI Trade
 12:42:16 - 02-Jul-26
Unknown* 706 41.125 SI Trade
 12:38:16 - 02-Jul-26
Unknown* 663 40.85 SI Trade
 12:18:15 - 02-Jul-26
Unknown* 73 40.80 SI Trade
 11:28:18 - 02-Jul-26
Unknown* 73 40.80 SI Trade
 11:26:28 - 02-Jul-26
Unknown* 73 40.80 SI Trade
 11:24:00 - 02-Jul-26
Unknown* 75 40.70 SI Trade
 11:21:56 - 02-Jul-26
Unknown* 82 40.70 SI Trade
 11:12:30 - 02-Jul-26
Unknown* 701 40.525 SI Trade
 11:10:12 - 02-Jul-26
Unknown* 603 40.525 SI Trade
 11:03:28 - 02-Jul-26
Unknown* 641 40.40 SI Trade
 10:48:31 - 02-Jul-26
Unknown* 323 39.85 SI Trade
 08:48:33 - 02-Jul-26
Unknown* 1 39.90 SI Trade
 08:40:54 - 02-Jul-26
Unknown* 105 40.30 SI Trade
 16:29:55 - 01-Jul-26
FTSE 100 Latest
Value10,792.54
Change-85.58