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!

Ft Cesg (CESG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $45.525 SI Trade
 11:59:48 - 06-Jul-26
Sell* 150 $45.525 Automatic Execution
 13:08:51 - 03-Jul-26
Unknown* 0 $45.62 SI Trade
 09:06:29 - 03-Jul-26
Unknown* 0 $45.85 SI Trade
 08:00:00 - 03-Jul-26
Unknown* 0 $44.68 SI Trade
 13:30:46 - 02-Jul-26
Unknown* 0 $44.445 SI Trade
 12:19:41 - 29-Jun-26
Buy* 150 $43.73 Automatic Execution
 14:05:48 - 26-Jun-26
Buy* 150 $43.73 Automatic Execution
 14:05:44 - 26-Jun-26
Buy* 150 $43.715 Automatic Execution
 12:46:19 - 26-Jun-26
Buy* 150 $43.71 Automatic Execution
 11:00:21 - 26-Jun-26
Buy* 150 $43.71 Automatic Execution
 10:23:32 - 26-Jun-26
Buy* 150 $43.73 Automatic Execution
 09:56:16 - 26-Jun-26
Unknown* 0 $43.575 SI Trade
 08:11:21 - 26-Jun-26
Buy* 1,120 $43.775 Automatic Execution
 08:02:00 - 26-Jun-26
Buy* 150 $43.78 Automatic Execution
 08:02:00 - 26-Jun-26
Buy* 1,120 $43.815 Automatic Execution
 08:02:00 - 26-Jun-26
Sell* 979 $43.85 Automatic Execution
 08:07:26 - 25-Jun-26
Buy* 1,901 $43.845 Automatic Execution
 08:07:26 - 25-Jun-26
Buy* 1,120 $43.84 Automatic Execution
 08:07:26 - 25-Jun-26
Buy* 50 $43.845 Automatic Execution
 08:06:27 - 25-Jun-26
Sell* 150 $43.80 Automatic Execution
 08:01:42 - 25-Jun-26
Sell* 150 $43.81 Automatic Execution
 08:01:01 - 25-Jun-26
Buy* 150 $43.71 Automatic Execution
 14:59:45 - 24-Jun-26
Buy* 150 $43.575 Automatic Execution
 14:34:39 - 24-Jun-26
Buy* 150 $42.965 Automatic Execution
 08:57:51 - 23-Jun-26
Buy* 150 $43.03 Automatic Execution
 08:33:58 - 23-Jun-26
Buy* 150 $43.09 Automatic Execution
 08:07:45 - 23-Jun-26
Buy* 150 $43.025 Automatic Execution
 08:05:02 - 23-Jun-26
Buy* 150 $43.035 Automatic Execution
 08:02:00 - 23-Jun-26
Buy* 9 $43.04 Automatic Execution
 08:00:31 - 23-Jun-26
Sell* 150 $43.46 Automatic Execution
 16:09:54 - 22-Jun-26
Sell* 50 $43.275 Automatic Execution
 16:22:32 - 19-Jun-26
Sell* 100 $43.275 Automatic Execution
 16:22:32 - 19-Jun-26
Sell* 150 $43.45 Automatic Execution
 12:55:35 - 18-Jun-26
Buy* 150 $43.51 Automatic Execution
 11:42:13 - 18-Jun-26
Buy* 150 $43.575 Automatic Execution
 09:29:44 - 18-Jun-26
Sell* 150 $43.635 Automatic Execution
 08:15:14 - 18-Jun-26
Sell* 88 $43.67 Automatic Execution
 08:12:56 - 18-Jun-26
Buy* 1 $43.815 Automatic Execution
 08:04:11 - 18-Jun-26
Buy* 10 $43.945 Automatic Execution
 15:26:30 - 17-Jun-26
Unknown* 0 $43.77 SI Trade
 08:04:46 - 16-Jun-26
Unknown* 0 $44.205 SI Trade
 09:40:34 - 15-Jun-26
Unknown* 0 $44.00 SI Trade
 08:12:58 - 15-Jun-26
Sell* 81 $43.03 Automatic Execution
 14:05:54 - 10-Jun-26
Sell* 150 $42.98 Automatic Execution
 14:15:46 - 08-Jun-26
Sell* 150 $42.93 Automatic Execution
 08:58:17 - 08-Jun-26
Sell* 150 $42.975 Automatic Execution
 08:51:35 - 08-Jun-26
Sell* 12 $42.925 Uncrossing Trade
 16:35:02 - 05-Jun-26
Sell* 12 $42.94 Automatic Execution
 11:22:13 - 05-Jun-26
Sell* 150 $42.98 Automatic Execution
 11:22:13 - 05-Jun-26
Sell* 150 $43.275 Automatic Execution
 08:27:57 - 01-Jun-26
Unknown* 0 $43.86 SI Trade
 11:56:12 - 26-May-26
Unknown* 0 $43.805 SI Trade
 09:55:10 - 26-May-26
Sell* 150 $43.51 Automatic Execution
 16:07:41 - 20-May-26
Unknown* 0 $43.495 SI Trade
 08:31:13 - 19-May-26
Unknown* 0 $43.435 SI Trade
 08:18:51 - 19-May-26
Sell* 1 $43.25 Uncrossing Trade
 08:00:00 - 19-May-26
Unknown* 1 $43.24 SI Trade
 06:29:02 - 19-May-26
Unknown* 1 $43.24 SI Trade
 06:29:02 - 19-May-26
Unknown* 0 $43.24 SI Trade
 06:29:01 - 19-May-26
Unknown* 0 $43.24 SI Trade
 06:29:01 - 19-May-26
Unknown* 0 $43.19 SI Trade
 13:53:31 - 18-May-26
Unknown* 0 $43.07 SI Trade
 13:45:28 - 18-May-26
Buy* 3 $42.995 Suspected BUY Trade
 16:35:16 - 15-May-26
Buy* 3 $42.985 Automatic Execution
 15:26:30 - 15-May-26
Buy* 150 $42.565 Automatic Execution
 08:00:09 - 15-May-26
Sell* 150 $43.00 Automatic Execution
 15:25:45 - 14-May-26
Sell* 143 $43.005 Automatic Execution
 15:25:45 - 14-May-26
Sell* 150 $42.70 Automatic Execution
 11:27:35 - 13-May-26
Sell* 150 $42.73 Automatic Execution
 11:12:10 - 13-May-26
Unknown* 0 $42.955 SI Trade
 09:41:22 - 13-May-26
Unknown* 0 $42.775 SI Trade
 08:42:00 - 13-May-26
Buy* 150 $42.755 Automatic Execution
 08:01:32 - 13-May-26
Buy* 150 $42.76 Automatic Execution
 08:01:25 - 13-May-26
Unknown* 0 $42.62 SI Trade
 10:39:28 - 12-May-26
Unknown* 0 $43.075 SI Trade
 09:20:00 - 08-May-26
Sell* 34 $42.315 Automatic Execution
 10:30:35 - 05-May-26
Sell* 31 $42.62 Automatic Execution
 16:17:40 - 23-Apr-26
Sell* 150 $43.29 Automatic Execution
 16:23:21 - 20-Apr-26
Sell* 70 $43.085 Automatic Execution
 11:30:39 - 16-Apr-26
Sell* 77 $43.085 Automatic Execution
 10:05:37 - 16-Apr-26
Sell* 157 $43.09 Automatic Execution
 10:05:37 - 16-Apr-26
Sell* 29 $42.945 Automatic Execution
 15:35:00 - 15-Apr-26
Sell* 148 $42.785 Uncrossing Trade
 16:35:06 - 09-Apr-26
Sell* 13 $42.595 Automatic Execution
 12:18:38 - 09-Apr-26
Sell* 164 $42.60 Automatic Execution
 12:18:38 - 09-Apr-26
Unknown* 601 $42.70976 SI Trade
Currency Conversion
 14:50:39 - 08-Apr-26
Unknown* 0 $42.17 SI Trade
 08:00:20 - 07-Apr-26
Buy* 28 $41.575 Automatic Execution
 15:23:58 - 25-Mar-26
Sell* 460 $41.43 Automatic Execution
 11:06:29 - 23-Mar-26
Sell* 2,100 $41.43 Automatic Execution
 11:06:29 - 23-Mar-26
Buy* 150 $41.07 Automatic Execution
 11:06:29 - 23-Mar-26
Buy* 150 $42.75 Suspected BUY Trade
 16:35:17 - 11-Mar-26
Sell* 162 $43.11 Automatic Execution
 11:02:38 - 11-Mar-26
Sell* 150 $43.11 Automatic Execution
 11:02:38 - 11-Mar-26
Buy* 100 $43.57 Automatic Execution
 15:24:20 - 05-Mar-26
Sell* 150 $43.995 Automatic Execution
 16:20:14 - 04-Mar-26
Sell* 56 $44.03 Automatic Execution
 16:20:14 - 04-Mar-26
Buy* 150 $44.075 Automatic Execution
 10:08:57 - 04-Mar-26
Sell* 150 $43.525 Automatic Execution
 16:16:23 - 03-Mar-26
Buy* 150 $44.69 Automatic Execution
 08:30:51 - 26-Feb-26
Buy* 150 $44.70 Automatic Execution
 08:29:31 - 26-Feb-26
Sell* 62 $44.56 Uncrossing Trade
 16:35:25 - 25-Feb-26
Sell* 62 $44.58 Automatic Execution
 08:28:39 - 25-Feb-26
Sell* 150 $44.59 Automatic Execution
 08:28:39 - 25-Feb-26
Sell* 150 $44.535 Automatic Execution
 15:45:46 - 24-Feb-26
Buy* 1 $44.44 Automatic Execution
 08:04:04 - 24-Feb-26
Sell* 159 $44.39 Automatic Execution
 12:30:36 - 23-Feb-26
Sell* 150 $44.07 Automatic Execution
 14:38:05 - 20-Feb-26
Sell* 150 $44.26 Automatic Execution
 15:23:08 - 19-Feb-26
Sell* 138 $44.195 Automatic Execution
 14:17:32 - 19-Feb-26
Sell* 160 $44.215 Automatic Execution
 14:17:32 - 19-Feb-26
Sell* 95 $44.395 Automatic Execution
 14:05:54 - 18-Feb-26
Buy* 26 $44.65 Automatic Execution
 13:48:03 - 18-Feb-26
Buy* 10 $44.51 Automatic Execution
 14:17:57 - 17-Feb-26
Buy* 48 $44.495 Automatic Execution
 14:17:57 - 17-Feb-26
Buy* 140 $44.475 Automatic Execution
 13:43:13 - 17-Feb-26
Buy* 48 $44.465 Automatic Execution
 13:43:13 - 17-Feb-26
Buy* 49 $44.515 Automatic Execution
 14:18:37 - 16-Feb-26
Buy* 47 $44.505 Automatic Execution
 14:18:37 - 16-Feb-26
Sell* 14 $44.51 Automatic Execution
 16:09:00 - 05-Feb-26
Unknown* 0 $44.61 SI Trade
 08:49:48 - 05-Feb-26
Unknown* 0 $44.30 SI Trade
 08:00:15 - 05-Feb-26
Unknown* 0 $44.16 SI Trade
 08:00:16 - 04-Feb-26
Buy* 137 $44.04 Automatic Execution
 14:17:38 - 02-Feb-26
Buy* 156 $43.955 Automatic Execution
 14:17:38 - 02-Feb-26
Sell* 108 $43.655 Automatic Execution
 10:33:03 - 02-Feb-26
Unknown* 0 $43.90 SI Trade
 08:04:22 - 02-Feb-26
Buy* 126 $43.79 Automatic Execution
 14:19:05 - 30-Jan-26
Buy* 60 $43.74 Automatic Execution
 14:19:05 - 30-Jan-26
Buy* 108 $43.70 Automatic Execution
 14:19:14 - 28-Jan-26
Sell* 10 $43.795 Automatic Execution
 16:06:59 - 27-Jan-26
Sell* 108 $43.835 Automatic Execution
 16:06:59 - 27-Jan-26
Unknown* 0 $43.45 SI Trade
 14:20:48 - 23-Jan-26
Sell* 150 $43.515 Automatic Execution
 15:43:07 - 16-Jan-26
Sell* 150 $43.635 Automatic Execution
 14:06:50 - 16-Jan-26
Buy* 7 $43.795 Automatic Execution
 14:08:18 - 15-Jan-26
Buy* 150 $43.76 Automatic Execution
 14:08:18 - 15-Jan-26
Sell* 10 $43.58 Automatic Execution
 14:30:00 - 14-Jan-26
Sell* 150 $43.695 Automatic Execution
 14:35:47 - 13-Jan-26
Sell* 305 $43.72 Automatic Execution
 14:18:21 - 13-Jan-26
Buy* 150 $43.855 Automatic Execution
 14:18:21 - 13-Jan-26
Buy* 4,000 $43.62 Automatic Execution
 09:05:51 - 12-Jan-26
Buy* 150 $43.58 Automatic Execution
 09:00:34 - 12-Jan-26
Buy* 64 $43.605 Automatic Execution
 08:51:32 - 12-Jan-26
Buy* 150 $43.605 Automatic Execution
 08:51:32 - 12-Jan-26
Buy* 106 $43.60 Automatic Execution
 08:43:37 - 12-Jan-26
Buy* 106 $43.60 Automatic Execution
 08:43:37 - 12-Jan-26
Buy* 107 $43.60 Automatic Execution
 08:42:03 - 12-Jan-26
Sell* 150 $43.515 Automatic Execution
 11:31:20 - 08-Jan-26
Sell* 107 $43.53 Automatic Execution
 10:55:45 - 08-Jan-26
Sell* 150 $43.54 Automatic Execution
 09:23:34 - 06-Jan-26
Buy* 178 $43.22 Automatic Execution
 14:13:15 - 05-Jan-26
Sell* 150 $43.045 Automatic Execution
 13:19:29 - 05-Jan-26
Sell* 150 $43.065 Automatic Execution
 13:08:03 - 05-Jan-26
Unknown* 0 $43.195 SI Trade
 10:54:22 - 05-Jan-26
Sell* 150 $43.10 Automatic Execution
 10:30:00 - 05-Jan-26
Sell* 83 $43.615 Automatic Execution
 10:09:50 - 02-Jan-26
Unknown* 0 $43.975 SI Trade
 08:00:01 - 24-Dec-25
Sell* 700 $43.455 Automatic Execution
 13:30:52 - 19-Dec-25
Buy* 428 $43.455 Automatic Execution
 13:30:52 - 19-Dec-25
Sell* 218 $43.595 Automatic Execution
 16:09:01 - 18-Dec-25
Sell* 150 $43.64 Automatic Execution
 16:09:01 - 18-Dec-25
Sell* 150 $43.47 Automatic Execution
 11:03:14 - 18-Dec-25
Sell* 108 $43.485 Automatic Execution
 11:03:14 - 18-Dec-25
Buy* 6 $43.61 Suspected BUY Trade
 16:35:18 - 17-Dec-25
Buy* 6 $43.60 Automatic Execution
 15:14:30 - 17-Dec-25
Buy* 150 $43.52 Automatic Execution
 15:14:30 - 17-Dec-25
Buy* 54 $43.465 Suspected BUY Trade
 16:35:04 - 16-Dec-25
Buy* 150 $43.53 Automatic Execution
 14:18:44 - 16-Dec-25
Buy* 150 $43.46 Automatic Execution
 10:06:47 - 16-Dec-25
Buy* 54 $43.455 Automatic Execution
 08:05:56 - 16-Dec-25
Buy* 30 $43.62 Suspected BUY Trade
 16:35:13 - 15-Dec-25
Buy* 2,242 $43.685 Automatic Execution
 16:05:39 - 15-Dec-25
Buy* 463 $43.69 Automatic Execution
 16:03:43 - 15-Dec-25
Buy* 150 $43.65 Automatic Execution
 16:03:05 - 15-Dec-25
Buy* 4,000 $43.69 Automatic Execution
 15:46:24 - 15-Dec-25
Buy* 463 $43.685 Automatic Execution
 15:44:31 - 15-Dec-25
Buy* 30 $43.68 Automatic Execution
 15:44:21 - 15-Dec-25
Buy* 142 $43.585 Automatic Execution
 15:41:48 - 15-Dec-25
Buy* 8 $43.585 Automatic Execution
 15:26:30 - 15-Dec-25
Sell* 150 $43.43 Automatic Execution
 14:18:07 - 15-Dec-25
Buy* 67 $43.57 Automatic Execution
 14:18:07 - 15-Dec-25
Sell* 67 $43.46 Automatic Execution
 11:56:28 - 15-Dec-25
Buy* 150 $42.53 Automatic Execution
 09:00:32 - 11-Dec-25
Buy* 150 $43.165 Automatic Execution
 14:05:33 - 05-Dec-25
Sell* 58 $43.015 Automatic Execution
 14:05:33 - 05-Dec-25
Buy* 2 $43.315 Automatic Execution
 16:04:31 - 02-Dec-25
Buy* 67 $43.31 Automatic Execution
 16:04:31 - 02-Dec-25
Sell* 150 $43.39 Automatic Execution
 14:05:53 - 02-Dec-25
Sell* 150 $43.485 Automatic Execution
 16:15:42 - 01-Dec-25
Sell* 54 $43.345 Automatic Execution
 14:06:37 - 28-Nov-25
Sell* 150 $43.345 Automatic Execution
 14:06:37 - 28-Nov-25
Buy* 150 $43.62 Automatic Execution
 14:06:37 - 28-Nov-25
Buy* 66 $43.60 Automatic Execution
 14:06:37 - 28-Nov-25
Sell* 23 $43.405 Automatic Execution
 12:43:18 - 28-Nov-25
Sell* 66 $43.41 Automatic Execution
 12:43:18 - 28-Nov-25
Buy* 64 $43.45 Automatic Execution
 14:17:55 - 27-Nov-25
Sell* 146 $43.265 Automatic Execution
 14:05:57 - 26-Nov-25
Sell* 150 $43.415 Automatic Execution
 10:14:44 - 26-Nov-25
FTSE 100 Latest
Value10,497.29
Change24.84