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!

Is Em Esg Acc (EDG2) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 68 £7.151 Uncrossing Trade
 16:35:20 - 28-Sep-26
Sell* 16,515 £7.156 Automatic Execution
 16:27:03 - 28-Sep-26
Unknown* 40,000 £7.144097 Currency Conversion
OTC Trade
 16:15:28 - 28-Sep-26
Sell* 220 £7.148 SI Trade
 16:06:58 - 28-Sep-26
Buy* 4 £7.1481 Suspected BUY Trade
 16:03:51 - 28-Sep-26
Unknown* 375 £7.12552 Currency Conversion
OTC Trade
 15:55:06 - 28-Sep-26
Unknown* 55 £7.141077 SI Trade
Currency Conversion
 15:55:06 - 28-Sep-26
Buy* 5,358 £7.138 Automatic Execution
 15:53:28 - 28-Sep-26
Buy* 5,359 £7.138 Automatic Execution
 15:53:28 - 28-Sep-26
Unknown* 927 £7.147118 SI Trade
Currency Conversion
 15:52:52 - 28-Sep-26
Sell* 3,118 £7.139 Automatic Execution
 15:52:43 - 28-Sep-26
Unknown* 3,078 £7.140246 SI Trade
Currency Conversion
 15:51:54 - 28-Sep-26
Unknown* 10,134 £7.150139 Currency Conversion
OTC Trade
 15:51:47 - 28-Sep-26
Buy* 22 £7.148 SI Trade
 15:50:10 - 28-Sep-26
Buy* 54 £7.144 Automatic Execution
 15:50:01 - 28-Sep-26
Buy* 13 £7.161 SI Trade
 15:43:24 - 28-Sep-26
Buy* 3,103 £7.166 Automatic Execution
 15:40:43 - 28-Sep-26
Buy* 3,103 £7.166 Automatic Execution
 15:40:43 - 28-Sep-26
Unknown* 321 £7.172115 SI Trade
Currency Conversion
 15:39:23 - 28-Sep-26
Buy* 1,589 £7.16821 Suspected BUY Trade
 15:38:41 - 28-Sep-26
Sell* 3,118 £7.17 Automatic Execution
 15:38:02 - 28-Sep-26
Sell* 3,118 £7.172 Automatic Execution
 15:37:52 - 28-Sep-26
Sell* 2,079 £7.173 Automatic Execution
 15:37:48 - 28-Sep-26
Sell* 3,118 £7.175 Automatic Execution
 15:37:32 - 28-Sep-26
Buy* 746 £7.181 Automatic Execution
 15:36:10 - 28-Sep-26
Buy* 1,600 £7.181 Automatic Execution
 15:36:10 - 28-Sep-26
Buy* 2,400 £7.181 Automatic Execution
 15:36:10 - 28-Sep-26
Sell* 2,718 £7.18 Automatic Execution
 15:35:07 - 28-Sep-26
Sell* 400 £7.18 Automatic Execution
 15:35:07 - 28-Sep-26
Sell* 3,118 £7.181 Automatic Execution
 15:33:48 - 28-Sep-26
Sell* 3,118 £7.182 Automatic Execution
 15:33:43 - 28-Sep-26
Unknown* 3,092 £7.19545 SI Trade
Currency Conversion
 15:28:57 - 28-Sep-26
Unknown* 13,454 £7.196432 Currency Conversion
OTC Trade
 15:28:52 - 28-Sep-26
Buy* 86 £7.18452 Suspected BUY Trade
 15:27:01 - 28-Sep-26
Sell* 1 £7.185 Automatic Execution
 15:25:24 - 28-Sep-26
Buy* 8 £7.189 SI Trade
 15:25:17 - 28-Sep-26
Sell* 3,118 £7.178 Automatic Execution
 15:21:54 - 28-Sep-26
Sell* 3,118 £7.178 Automatic Execution
 15:21:52 - 28-Sep-26
Sell* 2,514 £7.182 Automatic Execution
 15:21:22 - 28-Sep-26
Sell* 200 £7.182 Automatic Execution
 15:21:22 - 28-Sep-26
Unknown* 0 £7.182 SI Trade
 15:19:50 - 28-Sep-26
Sell* 2 £7.178 Automatic Execution
 15:19:14 - 28-Sep-26
Sell* 2,521 £7.178 Automatic Execution
 15:19:14 - 28-Sep-26
Sell* 600 £7.178 Automatic Execution
 15:19:13 - 28-Sep-26
Buy* 2,514 £7.179 Automatic Execution
 15:17:54 - 28-Sep-26
Buy* 6,175 £7.179 Automatic Execution
 15:17:54 - 28-Sep-26
Buy* 6,175 £7.179 Automatic Execution
 15:17:54 - 28-Sep-26
Sell* 3,118 £7.176 Automatic Execution
 15:17:37 - 28-Sep-26
Buy* 470 £7.1739 Suspected BUY Trade
 15:15:16 - 28-Sep-26
Buy* 1 £7.18328 Suspected BUY Trade
 15:11:24 - 28-Sep-26
Sell* 1 £7.18264 Negotiated Trade
 15:08:35 - 28-Sep-26
Buy* 200 £7.183 Automatic Execution
 15:05:53 - 28-Sep-26
Buy* 600 £7.183 Automatic Execution
 15:05:53 - 28-Sep-26
Unknown* 0 £7.184 SI Trade
 15:04:37 - 28-Sep-26
Sell* 200 £7.19 Automatic Execution
 15:00:09 - 28-Sep-26
Sell* 2,800 £7.19 Automatic Execution
 15:00:09 - 28-Sep-26
Sell* 4 £7.185 Automatic Execution
 14:51:12 - 28-Sep-26
Sell* 16,515 £7.185 Automatic Execution
 14:50:36 - 28-Sep-26
Unknown* 2,283 £7.219217 SI Trade
Currency Conversion
 14:48:33 - 28-Sep-26
Unknown* 0 £7.203 SI Trade
 14:35:15 - 28-Sep-26
Buy* 1 £7.206 SI Trade
 14:33:57 - 28-Sep-26
Buy* 2 £7.211 SI Trade
 14:33:14 - 28-Sep-26
Buy* 200 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 200 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 200 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 400 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 400 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 200 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 200 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 400 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 200 £7.207 Automatic Execution
 14:32:03 - 28-Sep-26
Buy* 2,388 £7.205 Automatic Execution
 14:27:59 - 28-Sep-26
Buy* 2,391 £7.205 Automatic Execution
 14:27:58 - 28-Sep-26
Buy* 2,391 £7.205 Automatic Execution
 14:27:58 - 28-Sep-26
Buy* 4,200 £7.203 Automatic Execution
 14:27:34 - 28-Sep-26
Sell* 5 £7.20 Automatic Execution
 14:18:56 - 28-Sep-26
Sell* 3,118 £7.202 Automatic Execution
 14:18:12 - 28-Sep-26
Buy* 7,812 £7.204 Automatic Execution
 14:18:12 - 28-Sep-26
Sell* 3,118 £7.204 Automatic Execution
 14:17:49 - 28-Sep-26
Sell* 68 £7.2034 Negotiated Trade
 14:17:38 - 28-Sep-26
Buy* 8 £7.208 SI Trade
 14:16:18 - 28-Sep-26
Buy* 4 £7.206 SI Trade
 14:03:43 - 28-Sep-26
Buy* 1 £7.216 SI Trade
 13:54:14 - 28-Sep-26
Sell* 8 £7.2033 Negotiated Trade
 13:44:04 - 28-Sep-26
Sell* 1,960 £7.205 Automatic Execution
 13:16:01 - 28-Sep-26
Sell* 658 £7.205 Automatic Execution
 13:16:01 - 28-Sep-26
Unknown* 244 £7.20338 Currency Conversion
OTC Trade
 13:11:13 - 28-Sep-26
Sell* 1,021 £7.207 Automatic Execution
 13:10:00 - 28-Sep-26
Sell* 1,600 £7.207 Automatic Execution
 13:10:00 - 28-Sep-26
Unknown* 664 £7.218635 Currency Conversion
OTC Trade
 13:09:46 - 28-Sep-26
Sell* 5 £7.207 SI Trade
 13:06:49 - 28-Sep-26
Sell* 400 £7.199 Automatic Execution
 13:04:24 - 28-Sep-26
Sell* 200 £7.199 Automatic Execution
 13:04:24 - 28-Sep-26
Sell* 1,200 £7.199 Automatic Execution
 13:04:24 - 28-Sep-26
Buy* 1,000 £7.201 Automatic Execution
 13:04:08 - 28-Sep-26
Buy* 2,000 £7.201 Automatic Execution
 13:04:08 - 28-Sep-26
Sell* 2,623 £7.192 Automatic Execution
 12:59:01 - 28-Sep-26
Sell* 1,623 £7.193 Automatic Execution
 12:53:00 - 28-Sep-26
Sell* 1,000 £7.193 Automatic Execution
 12:53:00 - 28-Sep-26
Sell* 2,623 £7.193 Automatic Execution
 12:47:01 - 28-Sep-26
Sell* 2,625 £7.192 Automatic Execution
 12:41:03 - 28-Sep-26
Unknown* 118 £7.197716 SI Trade
Currency Conversion
 12:38:11 - 28-Sep-26
Sell* 2,424 £7.189 Automatic Execution
 12:35:56 - 28-Sep-26
Sell* 200 £7.189 Automatic Execution
 12:35:56 - 28-Sep-26
Sell* 25 £7.191 Automatic Execution
 12:28:00 - 28-Sep-26
Sell* 1,000 £7.191 Automatic Execution
 12:28:00 - 28-Sep-26
Sell* 1,600 £7.191 Automatic Execution
 12:28:00 - 28-Sep-26
Unknown* 481 £7.196206 SI Trade
Currency Conversion
 12:27:51 - 28-Sep-26
Unknown* 19 £7.208289 SI Trade
Currency Conversion
 12:26:08 - 28-Sep-26
Sell* 5 £7.188 Automatic Execution
 12:22:27 - 28-Sep-26
Sell* 2,027 £7.188 Automatic Execution
 12:22:27 - 28-Sep-26
Sell* 600 £7.188 Automatic Execution
 12:22:27 - 28-Sep-26
Buy* 200 £7.183 Automatic Execution
 12:22:04 - 28-Sep-26
Buy* 4,200 £7.183 Automatic Execution
 12:22:04 - 28-Sep-26
Unknown* 0 £7.186 SI Trade
 12:18:10 - 28-Sep-26
Sell* 2,619 £7.193 Automatic Execution
 12:17:01 - 28-Sep-26
Sell* 57 £7.203 Automatic Execution
 12:16:34 - 28-Sep-26
Sell* 125 £7.203 Automatic Execution
 12:16:34 - 28-Sep-26
Buy* 81 £7.203 SI Trade
 12:16:34 - 28-Sep-26
Buy* 126 £7.186 SI Trade
 12:16:33 - 28-Sep-26
Sell* 1,026 £7.188 Automatic Execution
 12:11:31 - 28-Sep-26
Sell* 1,600 £7.188 Automatic Execution
 12:11:31 - 28-Sep-26
Sell* 2,426 £7.186 Automatic Execution
 12:08:34 - 28-Sep-26
Sell* 200 £7.186 Automatic Execution
 12:08:34 - 28-Sep-26
Buy* 2,802 £7.186 Automatic Execution
 12:08:33 - 28-Sep-26
Buy* 8,846 £7.186 Automatic Execution
 12:08:33 - 28-Sep-26
Buy* 2 £7.186 SI Trade
 12:08:28 - 28-Sep-26
Sell* 2,623 £7.185 Automatic Execution
 12:06:00 - 28-Sep-26
Unknown* 677 £7.187974 SI Trade
Currency Conversion
 12:03:49 - 28-Sep-26
Sell* 2,625 £7.192 Automatic Execution
 12:00:52 - 28-Sep-26
Buy* 200 £7.187 Automatic Execution
 12:00:05 - 28-Sep-26
Buy* 200 £7.187 Automatic Execution
 12:00:05 - 28-Sep-26
Buy* 400 £7.187 Automatic Execution
 12:00:05 - 28-Sep-26
Buy* 200 £7.187 Automatic Execution
 12:00:05 - 28-Sep-26
Buy* 400 £7.187 Automatic Execution
 12:00:05 - 28-Sep-26
Buy* 2,000 £7.187 Automatic Execution
 12:00:05 - 28-Sep-26
Sell* 1,227 £7.185 Automatic Execution
 11:55:39 - 28-Sep-26
Sell* 1,400 £7.185 Automatic Execution
 11:55:39 - 28-Sep-26
Unknown* 0 £7.187 SI Trade
 11:54:30 - 28-Sep-26
Buy* 1,578 £7.18 Automatic Execution
 11:51:14 - 28-Sep-26
Buy* 2 £7.18 SI Trade
 11:50:08 - 28-Sep-26
Sell* 636 £7.179 Automatic Execution
 11:50:00 - 28-Sep-26
Sell* 1,994 £7.179 Automatic Execution
 11:50:00 - 28-Sep-26
Buy* 1 £7.176 SI Trade
 11:48:04 - 28-Sep-26
Sell* 6 £7.173 Automatic Execution
 11:46:07 - 28-Sep-26
Sell* 2,630 £7.173 Automatic Execution
 11:44:54 - 28-Sep-26
Unknown* 2,747 £7.177326 SI Trade
Currency Conversion
 11:43:26 - 28-Sep-26
Buy* 200 £7.173 Automatic Execution
 11:41:17 - 28-Sep-26
Buy* 600 £7.173 Automatic Execution
 11:41:14 - 28-Sep-26
Buy* 3 £7.173 SI Trade
 11:40:40 - 28-Sep-26
Sell* 1,029 £7.172 Automatic Execution
 11:39:53 - 28-Sep-26
Sell* 1,600 £7.172 Automatic Execution
 11:39:53 - 28-Sep-26
Buy* 10 £7.175 SI Trade
 11:38:24 - 28-Sep-26
Buy* 200 £7.176 Automatic Execution
 11:35:17 - 28-Sep-26
Buy* 200 £7.176 Automatic Execution
 11:35:10 - 28-Sep-26
Sell* 2,629 £7.175 Automatic Execution
 11:34:57 - 28-Sep-26
Buy* 400 £7.177 Automatic Execution
 11:30:03 - 28-Sep-26
Sell* 1,229 £7.176 Automatic Execution
 11:29:49 - 28-Sep-26
Sell* 1,400 £7.176 Automatic Execution
 11:29:49 - 28-Sep-26
Buy* 200 £7.176 Automatic Execution
 11:26:37 - 28-Sep-26
Buy* 200 £7.176 Automatic Execution
 11:26:37 - 28-Sep-26
Buy* 200 £7.176 Automatic Execution
 11:26:37 - 28-Sep-26
Buy* 200 £7.176 Automatic Execution
 11:26:11 - 28-Sep-26
Buy* 200 £7.176 Automatic Execution
 11:26:11 - 28-Sep-26
Buy* 600 £7.176 Automatic Execution
 11:26:04 - 28-Sep-26
Sell* 2,629 £7.176 Automatic Execution
 11:24:00 - 28-Sep-26
Sell* 2,628 £7.177 Automatic Execution
 11:18:00 - 28-Sep-26
Buy* 479 £7.179 Automatic Execution
 11:12:42 - 28-Sep-26
Buy* 1,000 £7.179 Automatic Execution
 11:12:42 - 28-Sep-26
Buy* 600 £7.179 Automatic Execution
 11:12:42 - 28-Sep-26
Buy* 400 £7.173 Automatic Execution
 11:12:41 - 28-Sep-26
Sell* 2,627 £7.173 Automatic Execution
 11:12:01 - 28-Sep-26
Sell* 2,626 £7.181 Automatic Execution
 11:06:36 - 28-Sep-26
Buy* 33 £7.186 SI Trade
 11:05:16 - 28-Sep-26
Buy* 182 £7.186 SI Trade
 11:05:06 - 28-Sep-26
Buy* 182 £7.186 Automatic Execution
 11:05:06 - 28-Sep-26
Buy* 132 £7.186 SI Trade
 11:05:04 - 28-Sep-26
Buy* 182 £7.186 Automatic Execution
 11:05:04 - 28-Sep-26
Buy* 200 £7.182 Automatic Execution
 11:02:52 - 28-Sep-26
Buy* 400 £7.182 Automatic Execution
 11:02:52 - 28-Sep-26
Buy* 400 £7.182 Automatic Execution
 11:02:52 - 28-Sep-26
Buy* 200 £7.182 Automatic Execution
 11:02:52 - 28-Sep-26
Buy* 200 £7.182 Automatic Execution
 11:02:52 - 28-Sep-26
Buy* 200 £7.182 Automatic Execution
 11:02:52 - 28-Sep-26
Buy* 200 £7.182 Automatic Execution
 11:02:52 - 28-Sep-26
Buy* 200 £7.182 Automatic Execution
 11:02:51 - 28-Sep-26
Buy* 200 £7.184 Automatic Execution
 11:02:12 - 28-Sep-26
Buy* 600 £7.184 Automatic Execution
 11:02:01 - 28-Sep-26
Sell* 1,627 £7.185 Automatic Execution
 11:01:51 - 28-Sep-26
Sell* 1,000 £7.185 Automatic Execution
 11:01:51 - 28-Sep-26
Buy* 200 £7.182 Automatic Execution
 11:00:06 - 28-Sep-26
Buy* 200 £7.182 Automatic Execution
 11:00:02 - 28-Sep-26
Buy* 600 £7.182 Automatic Execution
 10:59:41 - 28-Sep-26
Sell* 2,027 £7.183 Automatic Execution
 10:56:57 - 28-Sep-26
Sell* 600 £7.183 Automatic Execution
 10:56:57 - 28-Sep-26
Buy* 800 £7.182 Automatic Execution
 10:56:50 - 28-Sep-26
Sell* 6 £7.183 Automatic Execution
 10:53:46 - 28-Sep-26
Sell* 2,626 £7.188 Automatic Execution
 10:51:39 - 28-Sep-26
Buy* 4,746 £7.185 Automatic Execution
 10:51:09 - 28-Sep-26
Sell* 106 £7.184 Automatic Execution
 10:46:46 - 28-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37