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* 47,328 39.50 Negotiated Trade
 16:32:10 - 29-May-26
Unknown* 3,857 39.70 SI Trade
 16:20:43 - 29-May-26
Unknown* 18 39.65 SI Trade
 16:17:07 - 29-May-26
Unknown* 19,453 39.90 SI Trade
 15:57:01 - 29-May-26
Unknown* 958 39.42307 Currency Conversion
Negotiated Trade
 15:55:34 - 29-May-26
Unknown* 619 38.60 SI Trade
 14:50:59 - 29-May-26
Unknown* 609 38.70 SI Trade
 14:25:14 - 29-May-26
Unknown* 2,171 38.50 SI Trade
 13:59:42 - 29-May-26
Unknown* 2,171 38.50 SI Trade
 13:59:42 - 29-May-26
Unknown* 1,204 38.50 SI Trade
 13:49:36 - 29-May-26
Unknown* 3,924 38.50 SI Trade
 12:19:56 - 29-May-26
Unknown* 2,430 38.55 SI Trade
 12:19:56 - 29-May-26
Unknown* 2,430 38.55 SI Trade
 12:19:56 - 29-May-26
Unknown* 3,744 38.50 SI Trade
 12:19:49 - 29-May-26
Unknown* 637 38.50 SI Trade
 12:18:36 - 29-May-26
Unknown* 1,649 38.12053 Currency Conversion
Negotiated Trade
 09:40:35 - 29-May-26
Unknown* 3,442 38.10 SI Trade
 09:03:11 - 29-May-26
Unknown* 3,343 38.25 SI Trade
 09:02:57 - 29-May-26
Unknown* 1,016 37.35 SI Trade
 15:46:40 - 28-May-26
Unknown* 340 36.60 SI Trade
 15:09:05 - 28-May-26
Unknown* 25 36.75 SI Trade
 15:08:11 - 28-May-26
Unknown* 156 36.75 SI Trade
 15:05:07 - 28-May-26
Unknown* 99 36.70 SI Trade
 15:02:02 - 28-May-26
Unknown* 680 36.70 SI Trade
 14:58:58 - 28-May-26
Unknown* 75 36.65 SI Trade
 14:57:13 - 28-May-26
Unknown* 28 36.65 SI Trade
 14:52:10 - 28-May-26
Unknown* 19 36.60 SI Trade
 14:49:05 - 28-May-26
Unknown* 60 36.60 SI Trade
 14:46:01 - 28-May-26
Unknown* 32 36.60 SI Trade
 14:41:52 - 28-May-26
Unknown* 115 36.60 SI Trade
 14:38:48 - 28-May-26
Unknown* 58 36.60 SI Trade
 14:35:44 - 28-May-26
Unknown* 18 36.65 SI Trade
 14:28:10 - 28-May-26
Unknown* 17 36.65 SI Trade
 14:27:31 - 28-May-26
Unknown* 18 36.70 SI Trade
 14:16:53 - 28-May-26
Unknown* 18 36.70 SI Trade
 14:06:51 - 28-May-26
Unknown* 18 36.70 SI Trade
 14:05:51 - 28-May-26
Unknown* 17 36.70 SI Trade
 14:02:27 - 28-May-26
Unknown* 216 36.70 SI Trade
 14:02:02 - 28-May-26
Unknown* 30 36.90 SI Trade
 13:33:06 - 28-May-26
Unknown* 28,461 36.75 SI Trade
 12:33:25 - 28-May-26
Unknown* 1,290 36.65 SI Trade
 11:04:52 - 28-May-26
Unknown* 2,082 36.75 SI Trade
 10:15:37 - 28-May-26
Unknown* 12 36.55 SI Trade
 16:24:10 - 27-May-26
Unknown* 18 36.55 SI Trade
 16:21:43 - 27-May-26
Unknown* 18 36.50 SI Trade
 16:18:03 - 27-May-26
Unknown* 1 36.50 SI Trade
 16:14:10 - 27-May-26
Unknown* 18 36.55 SI Trade
 15:55:37 - 27-May-26
Unknown* 18 36.50 SI Trade
 15:31:59 - 27-May-26
Unknown* 1,335 36.575 SI Trade
 13:33:10 - 27-May-26
Unknown* 266 36.50 SI Trade
 11:58:06 - 27-May-26
Unknown* 304 36.65 SI Trade
 15:48:51 - 26-May-26
Unknown* 7,510 36.725 SI Trade
 13:32:17 - 26-May-26
Unknown* 7,510 36.725 SI Trade
 13:32:17 - 26-May-26
Unknown* 281 36.675 SI Trade
 12:11:31 - 26-May-26
Unknown* 70,685 35.48725 Currency Conversion
Negotiated Trade
 08:16:55 - 26-May-26
Unknown* 3,429 36.59324 Currency Conversion
Negotiated Trade
 12:03:34 - 25-May-26
Unknown* 1,744 36.39248 Currency Conversion
Negotiated Trade
 10:56:02 - 25-May-26
Unknown* 208 34.80 SI Trade
 16:23:47 - 22-May-26
Unknown* 209 34.80 SI Trade
 16:22:43 - 22-May-26
Unknown* 218 34.80 SI Trade
 16:21:17 - 22-May-26
Unknown* 211 34.75 SI Trade
 16:20:07 - 22-May-26
Unknown* 226 34.75 SI Trade
 16:18:52 - 22-May-26
Unknown* 222 34.75 SI Trade
 16:17:12 - 22-May-26
Unknown* 219 34.75 SI Trade
 16:15:52 - 22-May-26
Unknown* 220 34.75 SI Trade
 16:14:12 - 22-May-26
Unknown* 218 34.65 SI Trade
 16:12:47 - 22-May-26
Unknown* 209 34.70 SI Trade
 16:11:06 - 22-May-26
Unknown* 227 34.70 SI Trade
 16:09:31 - 22-May-26
Unknown* 214 34.70 SI Trade
 16:07:36 - 22-May-26
Unknown* 216 34.625 SI Trade
 16:05:51 - 22-May-26
Unknown* 222 34.625 SI Trade
 16:04:16 - 22-May-26
Unknown* 713 34.35 SI Trade
 15:14:44 - 22-May-26
Unknown* 73 34.45 SI Trade
 14:54:45 - 22-May-26
Unknown* 731 33.975 SI Trade
 13:18:58 - 22-May-26
Unknown* 281 34.05 SI Trade
 12:59:13 - 22-May-26
Unknown* 291 34.05 SI Trade
 12:47:05 - 22-May-26
Unknown* 291 34.05 SI Trade
 12:42:36 - 22-May-26
Unknown* 298 34.05 SI Trade
 12:41:17 - 22-May-26
Unknown* 306 34.05 SI Trade
 12:38:43 - 22-May-26
Unknown* 305 34.05 SI Trade
 12:38:27 - 22-May-26
Unknown* 313 34.05 SI Trade
 12:38:11 - 22-May-26
Unknown* 311 34.05 SI Trade
 12:37:55 - 22-May-26
Unknown* 295 34.025 SI Trade
 12:18:59 - 22-May-26
Unknown* 816 34.10 SI Trade
 12:08:36 - 22-May-26
Unknown* 89 34.10 SI Trade
 12:04:50 - 22-May-26
Unknown* 748 34.00 SI Trade
 11:59:59 - 22-May-26
Unknown* 4,067 34.00 SI Trade
 11:45:03 - 22-May-26
Unknown* 4,067 34.00 SI Trade
 11:45:03 - 22-May-26
Unknown* 852 33.85 SI Trade
 10:34:30 - 22-May-26
Unknown* 1,171 33.75 SI Trade
 10:01:12 - 22-May-26
Unknown* 1,137 33.75 SI Trade
 09:57:12 - 22-May-26
Unknown* 4,700 33.70 SI Trade
 09:42:25 - 22-May-26
Unknown* 4,700 33.70 SI Trade
 09:42:25 - 22-May-26
Unknown* 770 33.825 SI Trade
 09:33:16 - 22-May-26
Unknown* 1,300 33.15 SI Trade
 14:45:45 - 21-May-26
Unknown* 1,300 33.15 SI Trade
 14:45:45 - 21-May-26
Unknown* 4,458 33.52823 Currency Conversion
Negotiated Trade
 14:27:03 - 21-May-26
Unknown* 3,589 33.80 SI Trade
 12:42:11 - 21-May-26
Unknown* 3,589 33.80 SI Trade
 12:42:11 - 21-May-26
Unknown* 1,891 33.57091 Currency Conversion
Negotiated Trade
 09:21:59 - 21-May-26
Unknown* 400 34.95 SI Trade
 14:33:26 - 20-May-26
Unknown* 104 34.45 SI Trade
 15:16:55 - 19-May-26
Unknown* 104 34.50 SI Trade
 14:04:20 - 19-May-26
Unknown* 10 34.725 SI Trade
 12:36:56 - 19-May-26
Unknown* 104 34.65 SI Trade
 11:06:35 - 19-May-26
Unknown* 30,338 35.05834 Currency Conversion
Negotiated Trade
 16:36:57 - 18-May-26
Unknown* 295 34.80 SI Trade
 16:29:52 - 18-May-26
Unknown* 11 34.85 SI Trade
 16:24:43 - 18-May-26
Unknown* 42 34.85 SI Trade
 16:23:23 - 18-May-26
Unknown* 42 34.85 SI Trade
 16:22:15 - 18-May-26
Unknown* 80 34.85 SI Trade
 16:21:06 - 18-May-26
Unknown* 1 34.80 SI Trade
 16:07:14 - 18-May-26
Unknown* 172 34.80 SI Trade
 16:06:04 - 18-May-26
Unknown* 276 34.90 SI Trade
 15:56:42 - 18-May-26
Unknown* 94 34.80 SI Trade
 15:56:39 - 18-May-26
Unknown* 278 34.90 SI Trade
 15:53:34 - 18-May-26
Unknown* 41 34.80 SI Trade
 15:53:29 - 18-May-26
Unknown* 48 34.80 SI Trade
 15:50:15 - 18-May-26
Unknown* 329 34.80 SI Trade
 15:46:56 - 18-May-26
Unknown* 48 34.975 SI Trade
 15:22:11 - 18-May-26
Unknown* 48 34.975 SI Trade
 15:19:36 - 18-May-26
Unknown* 42 34.975 SI Trade
 15:15:49 - 18-May-26
Unknown* 42 34.975 SI Trade
 15:12:17 - 18-May-26
Unknown* 84 34.95 SI Trade
 15:08:48 - 18-May-26
Unknown* 273 34.925 SI Trade
 15:04:41 - 18-May-26
Unknown* 22 34.925 SI Trade
 14:41:17 - 18-May-26
Unknown* 173 34.925 SI Trade
 14:36:53 - 18-May-26
Unknown* 934 34.95 SI Trade
 14:28:16 - 18-May-26
Unknown* 163 34.925 SI Trade
 14:25:15 - 18-May-26
Unknown* 47 34.95 SI Trade
 14:07:26 - 18-May-26
Unknown* 101 35.00 SI Trade
 12:40:07 - 18-May-26
Unknown* 1,928 34.90 SI Trade
 12:07:24 - 18-May-26
Unknown* 7,335 34.61179 Currency Conversion
Negotiated Trade
 11:40:35 - 18-May-26
Unknown* 747 34.825 SI Trade
 10:29:18 - 18-May-26
Unknown* 712 34.95 SI Trade
 10:01:03 - 18-May-26
Unknown* 1,802 35.34982 Currency Conversion
Negotiated Trade
 08:54:57 - 18-May-26
Unknown* 298 34.60 SI Trade
 08:27:00 - 18-May-26
Unknown* 4,635 34.30 Negotiated Trade
 08:26:55 - 18-May-26
Unknown* 12,974 34.25095 Currency Conversion
Negotiated Trade
 08:24:00 - 18-May-26
Unknown* 1,702 34.00 SI Trade
 12:47:05 - 15-May-26
Unknown* 54 33.95 SI Trade
 12:06:11 - 15-May-26
Unknown* 181 33.725 SI Trade
 11:29:40 - 15-May-26
Unknown* 323 34.10 SI Trade
 10:13:53 - 15-May-26
Unknown* 304 34.75 SI Trade
 09:19:38 - 15-May-26
Unknown* 387 34.80 SI Trade
 08:44:00 - 15-May-26
Unknown* 267 34.80 SI Trade
 08:33:00 - 15-May-26
Unknown* 315 34.70 SI Trade
 11:25:56 - 13-May-26
Unknown* 686 34.75 SI Trade
 11:15:57 - 13-May-26
Unknown* 178 34.675 SI Trade
 10:33:02 - 13-May-26
Unknown* 273 34.70 SI Trade
 10:30:56 - 13-May-26
Unknown* 1,098 34.75 SI Trade
 10:02:54 - 13-May-26
Unknown* 40 34.70 SI Trade
 09:54:38 - 13-May-26
Unknown* 163 34.65 SI Trade
 09:06:36 - 13-May-26
Unknown* 355 34.70 SI Trade
 09:04:36 - 13-May-26
Unknown* 172 34.525 SI Trade
 08:10:26 - 13-May-26
Unknown* 1,844 35.00 SI Trade
 09:21:12 - 12-May-26
Unknown* 1,505 35.00 SI Trade
 09:10:49 - 12-May-26
Unknown* 210 35.00 SI Trade
 15:59:37 - 08-May-26
Unknown* 198 34.95 SI Trade
 15:55:37 - 08-May-26
Unknown* 225 35.15 SI Trade
 15:41:51 - 08-May-26
Unknown* 1,959 33.725 SI Trade
 13:34:17 - 07-May-26
Unknown* 802 31.75279 Currency Conversion
Negotiated Trade
 10:27:38 - 30-Apr-26
Unknown* 519 31.05 SI Trade
 12:32:42 - 29-Apr-26
Unknown* 68 30.68215 Currency Conversion
Negotiated Trade
 09:20:51 - 29-Apr-26
Unknown* 296 31.40 SI Trade
 14:42:19 - 27-Apr-26
Unknown* 294 31.40 SI Trade
 14:42:17 - 27-Apr-26
Unknown* 240 31.45 SI Trade
 12:57:42 - 27-Apr-26
Unknown* 237 31.50 SI Trade
 11:48:11 - 27-Apr-26
Unknown* 2,000 30.78865 Currency Conversion
Negotiated Trade
 13:47:42 - 24-Apr-26
Unknown* 2,000 30.70911 Currency Conversion
Negotiated Trade
 08:45:40 - 22-Apr-26
Unknown* 3 31.00 SI Trade
 13:46:46 - 21-Apr-26
Unknown* 2,281 28.50 SI Trade
 08:47:40 - 16-Apr-26
Unknown* 455 28.25 SI Trade
 14:59:53 - 13-Apr-26
Unknown* 1,349 28.17353 Currency Conversion
Negotiated Trade
 12:54:43 - 13-Apr-26
Unknown* 552 28.125 SI Trade
 11:26:01 - 13-Apr-26
Unknown* 472 28.15 SI Trade
 11:04:21 - 13-Apr-26
Unknown* 262 28.05 SI Trade
 10:47:42 - 13-Apr-26
Unknown* 288 28.00 SI Trade
 09:35:01 - 13-Apr-26
Unknown* 287 28.00 SI Trade
 09:33:21 - 13-Apr-26
Unknown* 473 28.00 SI Trade
 09:31:41 - 13-Apr-26
Unknown* 409 28.00 SI Trade
 09:18:21 - 13-Apr-26
Unknown* 399 27.45 SI Trade
 12:48:33 - 08-Apr-26
Unknown* 448 26.80 SI Trade
 12:39:33 - 07-Apr-26
Unknown* 355 26.60 SI Trade
 11:44:32 - 07-Apr-26
Unknown* 325 26.60 SI Trade
 10:52:50 - 07-Apr-26
Unknown* 391 26.60 SI Trade
 10:33:30 - 07-Apr-26
Unknown* 360 26.60 SI Trade
 09:21:05 - 07-Apr-26
Unknown* 333 26.55 SI Trade
 08:49:24 - 07-Apr-26
Unknown* 165 25.95 SI Trade
 16:29:46 - 30-Mar-26
Unknown* 142 25.95 SI Trade
 16:29:46 - 30-Mar-26
Unknown* 36 25.95 SI Trade
 16:17:36 - 30-Mar-26
Unknown* 80 26.15 SI Trade
 16:05:24 - 30-Mar-26
Unknown* 1,932 25.92566 Currency Conversion
Negotiated Trade
 12:43:46 - 30-Mar-26
Unknown* 367 25.80 SI Trade
 10:55:32 - 30-Mar-26
Unknown* 377 27.10 SI Trade
 16:14:49 - 26-Mar-26
Unknown* 187 27.00 SI Trade
 15:59:47 - 26-Mar-26
Unknown* 349 26.65 SI Trade
 13:51:04 - 26-Mar-26
Unknown* 175 26.60 SI Trade
 13:46:57 - 26-Mar-26
Unknown* 98 26.80 SI Trade
 12:16:08 - 26-Mar-26
Unknown* 171 26.70 SI Trade
 11:29:08 - 26-Mar-26
FTSE 100 Latest
Value10,409.28
Change-16.68