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 Us Esg Us Ac (EDMG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,572 £7.69 Automatic Execution
 12:15:19 - 10-Sep-26
Sell* 1,074 £7.684 Automatic Execution
 12:06:11 - 10-Sep-26
Buy* 842 £7.699 Automatic Execution
 09:22:45 - 10-Sep-26
Buy* 2,405 £7.698 Automatic Execution
 09:20:22 - 10-Sep-26
Buy* 2,324 £7.701 Automatic Execution
 09:01:54 - 10-Sep-26
Buy* 2,578 £7.701 Automatic Execution
 09:01:33 - 10-Sep-26
Buy* 2,334 £7.70 Automatic Execution
 08:56:25 - 10-Sep-26
Buy* 2,043 £7.70 Automatic Execution
 08:44:26 - 10-Sep-26
Buy* 438 £7.698 Automatic Execution
 08:33:12 - 10-Sep-26
Sell* 691 £7.715 Automatic Execution
 08:00:00 - 10-Sep-26
Unknown* 4,809 £7.69719 SI Trade
 16:50:40 - 09-Sep-26
Unknown* 4,809 £7.69719 SI Trade
Negotiated Trade
 16:50:40 - 09-Sep-26
Unknown* 4,809 £7.6588 SI Trade
 16:50:40 - 09-Sep-26
Unknown* 4,809 £7.6588 SI Trade
Negotiated Trade
 16:50:40 - 09-Sep-26
Unknown* 6,665 £7.678 SI Trade
 16:50:40 - 09-Sep-26
Unknown* 6,665 £7.678 SI Trade
Negotiated Trade
 16:50:40 - 09-Sep-26
Sell* 1,241 £7.678 Automatic Execution
 16:28:37 - 09-Sep-26
Sell* 2,183 £7.677 Automatic Execution
 16:28:15 - 09-Sep-26
Sell* 2,191 £7.675 Automatic Execution
 16:27:18 - 09-Sep-26
Sell* 2,255 £7.675 Automatic Execution
 16:27:12 - 09-Sep-26
Sell* 2,468 £7.676 Automatic Execution
 16:27:07 - 09-Sep-26
Sell* 2,616 £7.674 Automatic Execution
 16:25:15 - 09-Sep-26
Sell* 2,171 £7.673 Automatic Execution
 16:25:04 - 09-Sep-26
Sell* 2,602 £7.674 Automatic Execution
 16:24:34 - 09-Sep-26
Sell* 2,370 £7.675 Automatic Execution
 16:23:34 - 09-Sep-26
Sell* 2,505 £7.676 Automatic Execution
 16:23:21 - 09-Sep-26
Sell* 2,267 £7.677 Automatic Execution
 16:23:06 - 09-Sep-26
Sell* 2,385 £7.677 Automatic Execution
 16:23:01 - 09-Sep-26
Sell* 2,389 £7.678 Automatic Execution
 16:22:53 - 09-Sep-26
Sell* 2,630 £7.678 Automatic Execution
 16:22:48 - 09-Sep-26
Sell* 2,175 £7.679 Automatic Execution
 16:22:24 - 09-Sep-26
Sell* 2,555 £7.68 Automatic Execution
 16:22:18 - 09-Sep-26
Buy* 2,558 £7.681 Automatic Execution
 16:21:43 - 09-Sep-26
Sell* 2,375 £7.681 Automatic Execution
 16:21:38 - 09-Sep-26
Sell* 2,460 £7.683 Automatic Execution
 16:21:24 - 09-Sep-26
Sell* 2,189 £7.685 Automatic Execution
 16:19:21 - 09-Sep-26
Sell* 2,287 £7.684 Automatic Execution
 16:19:03 - 09-Sep-26
Sell* 2,463 £7.682 Automatic Execution
 16:17:31 - 09-Sep-26
Sell* 2,383 £7.683 Automatic Execution
 16:17:25 - 09-Sep-26
Sell* 2,392 £7.684 Automatic Execution
 16:17:10 - 09-Sep-26
Sell* 2,594 £7.68 Automatic Execution
 16:15:33 - 09-Sep-26
Sell* 2,469 £7.68 Automatic Execution
 16:15:23 - 09-Sep-26
Sell* 2,598 £7.686 Automatic Execution
 16:10:33 - 09-Sep-26
Sell* 2,423 £7.689 Automatic Execution
 16:09:26 - 09-Sep-26
Sell* 587 £7.703 Automatic Execution
 16:01:25 - 09-Sep-26
Sell* 301 £7.70 Automatic Execution
 15:45:22 - 09-Sep-26
Buy* 301 £7.702 Automatic Execution
 15:44:31 - 09-Sep-26
Buy* 1,304 £7.702 Automatic Execution
 15:40:30 - 09-Sep-26
Sell* 2,311 £7.699 Automatic Execution
 15:37:48 - 09-Sep-26
Sell* 2,422 £7.70 Automatic Execution
 15:37:24 - 09-Sep-26
Buy* 833 £7.702 Automatic Execution
 15:36:32 - 09-Sep-26
Buy* 1,337 £7.70 Automatic Execution
 15:35:19 - 09-Sep-26
Sell* 438 £7.703 Automatic Execution
 15:31:11 - 09-Sep-26
Buy* 126 £7.698 Automatic Execution
 15:27:53 - 09-Sep-26
Buy* 1,032 £7.698 Automatic Execution
 15:27:53 - 09-Sep-26
Buy* 312 £7.694 Automatic Execution
 15:25:34 - 09-Sep-26
Buy* 1,420 £7.694 Automatic Execution
 15:24:40 - 09-Sep-26
Sell* 14 £7.703 Automatic Execution
 15:12:47 - 09-Sep-26
Sell* 2,167 £7.702 Automatic Execution
 14:45:53 - 09-Sep-26
Sell* 2,164 £7.702 Automatic Execution
 14:45:45 - 09-Sep-26
Sell* 2,603 £7.702 Automatic Execution
 14:45:39 - 09-Sep-26
Buy* 2,253 £7.701 Automatic Execution
 14:38:48 - 09-Sep-26
Buy* 1,726 £7.703 Automatic Execution
 12:12:12 - 09-Sep-26
Sell* 10,807 £7.726 Uncrossing Trade
 08:00:05 - 09-Sep-26
Unknown* 4,761 £7.75261 SI Trade
 16:50:31 - 08-Sep-26
Unknown* 4,761 £7.74938 SI Trade
 16:50:31 - 08-Sep-26
Unknown* 1,350 £7.751 SI Trade
Negotiated Trade
 16:50:31 - 08-Sep-26
Unknown* 1,350 £7.751 SI Trade
 16:50:31 - 08-Sep-26
Unknown* 4,761 £7.74938 SI Trade
Negotiated Trade
 16:50:31 - 08-Sep-26
Unknown* 4,761 £7.75261 SI Trade
Negotiated Trade
 16:50:31 - 08-Sep-26
Sell* 1,470 £7.75 Automatic Execution
 11:42:12 - 08-Sep-26
Unknown* 2,109,611 £7.751 OTC Trade
 10:45:32 - 08-Sep-26
Unknown* 2,441,487 £7.75 OTC Trade
 10:39:12 - 08-Sep-26
Sell* 1,350 £7.746 Automatic Execution
 10:33:45 - 08-Sep-26
Buy* 2,140 £7.763 Automatic Execution
 12:42:10 - 07-Sep-26
Sell* 25 £7.754 Automatic Execution
 12:21:11 - 07-Sep-26
Sell* 1,557 £7.754 Automatic Execution
 12:21:11 - 07-Sep-26
Sell* 880 £7.765 Automatic Execution
 09:48:16 - 07-Sep-26
Buy* 10,393 £7.779 Automatic Execution
 08:10:23 - 07-Sep-26
Buy* 2,972 £7.781 Automatic Execution
 08:07:18 - 07-Sep-26
Sell* 614 £7.759 Uncrossing Trade
 16:35:25 - 04-Sep-26
Sell* 962 £7.764 Automatic Execution
 16:17:34 - 04-Sep-26
Sell* 880 £7.793 Automatic Execution
 14:44:34 - 04-Sep-26
Sell* 67 £7.805 SI Trade
 12:24:11 - 04-Sep-26
Sell* 58 £7.805 SI Trade
 12:24:11 - 04-Sep-26
Sell* 67 £7.805 Automatic Execution
 12:24:11 - 04-Sep-26
Sell* 58 £7.805 Automatic Execution
 12:24:11 - 04-Sep-26
Sell* 1,352 £7.8091 Negotiated Trade
 10:03:44 - 04-Sep-26
Sell* 8,602 £7.81 SI Trade
 08:39:18 - 04-Sep-26
Sell* 890 £7.755 Automatic Execution
 15:56:21 - 03-Sep-26
Buy* 2,080 £7.728 Automatic Execution
 12:24:46 - 03-Sep-26
Buy* 20,598 £7.71876 Suspected BUY Trade
 11:57:52 - 03-Sep-26
Sell* 25 £7.712 Automatic Execution
 11:42:40 - 03-Sep-26
Buy* 2,071 £7.72 Automatic Execution
 11:36:12 - 03-Sep-26
Sell* 38 £7.714 Automatic Execution
 11:18:20 - 03-Sep-26
Buy* 700 £7.683 Automatic Execution
 12:42:31 - 02-Sep-26
Sell* 38 £7.661 Automatic Execution
 11:54:19 - 02-Sep-26
Sell* 138 £7.661 Automatic Execution
 11:54:19 - 02-Sep-26
Sell* 35 £7.696 Automatic Execution
 13:24:09 - 01-Sep-26
Buy* 847 £7.702 Automatic Execution
 13:24:09 - 01-Sep-26
Buy* 638 £7.757 Automatic Execution
 08:26:46 - 01-Sep-26
Buy* 165,287 £7.832 Suspected BUY Trade
 16:35:18 - 28-Aug-26
Unknown* -113,438 £0.00 SI Trade
Correction
 14:49:47 - 28-Aug-26
Unknown* 113,438 £0.00 SI Trade
 14:49:47 - 28-Aug-26
Unknown* 113,438 £7.832 SI Trade
 14:49:47 - 28-Aug-26
Buy* 898 £7.797 Automatic Execution
 11:18:23 - 28-Aug-26
Unknown* -321,210 £0.00 SI Trade
Correction
 07:41:16 - 28-Aug-26
Unknown* 321,210 £0.00 SI Trade
 07:41:16 - 28-Aug-26
Unknown* 138,666 £0.00 SI Trade
 07:41:16 - 28-Aug-26
Unknown* 194,441 £0.00 SI Trade
 07:41:16 - 28-Aug-26
Unknown* 138,666 £7.832 SI Trade
 07:41:16 - 28-Aug-26
Unknown* 194,441 £7.832 SI Trade
 07:41:16 - 28-Aug-26
Unknown* 321,210 £7.832 SI Trade
 07:41:16 - 28-Aug-26
Unknown* 58,682 £7.832 SI Trade
 07:41:16 - 28-Aug-26
Unknown* -138,666 £0.00 SI Trade
Correction
 07:41:16 - 28-Aug-26
Unknown* -194,441 £0.00 SI Trade
Correction
 07:41:16 - 28-Aug-26
Unknown* -58,682 £0.00 SI Trade
Correction
 07:41:16 - 28-Aug-26
Unknown* 58,682 £0.00 SI Trade
 07:41:16 - 28-Aug-26
Sell* 177 £7.758 Automatic Execution
 14:33:24 - 27-Aug-26
Sell* 8,000 £7.77105 Ordinary
 13:28:31 - 27-Aug-26
Sell* 1,756 £7.768 Automatic Execution
 11:27:22 - 27-Aug-26
Sell* 307 £7.726 Uncrossing Trade
 16:35:25 - 26-Aug-26
Sell* 935 £7.73 Automatic Execution
 11:38:16 - 26-Aug-26
Sell* 310 £7.731 Uncrossing Trade
 08:00:27 - 26-Aug-26
Sell* 890 £7.721 Automatic Execution
 15:30:27 - 25-Aug-26
Sell* 568 £7.714 Uncrossing Trade
 16:35:07 - 24-Aug-26
Sell* 142 £7.735 Uncrossing Trade
 16:35:15 - 21-Aug-26
Buy* 1,136 £7.729 Automatic Execution
 11:30:24 - 21-Aug-26
Buy* 6 £7.7168 Suspected BUY Trade
 08:30:12 - 21-Aug-26
Sell* 1,375 £7.74034 Ordinary
 14:40:27 - 20-Aug-26
Sell* 1,332 £7.764 Automatic Execution
 11:30:35 - 20-Aug-26
Sell* 5,384 £7.757 SI Trade
 09:37:32 - 20-Aug-26
Sell* 540 £7.779 Uncrossing Trade
 16:35:17 - 19-Aug-26
Buy* 580 £7.755 Automatic Execution
 12:13:09 - 19-Aug-26
Buy* 1,050 £7.772 Automatic Execution
 12:04:45 - 18-Aug-26
Sell* 306 £7.824 Uncrossing Trade
 16:35:27 - 17-Aug-26
Unknown* 12,806 £7.8422 OTC Trade
 14:16:34 - 17-Aug-26
Buy* 2,191 £7.856 Automatic Execution
 11:33:09 - 17-Aug-26
Sell* 108 £7.835 Uncrossing Trade
 16:35:04 - 14-Aug-26
Sell* 2,000 £7.84361 Ordinary
 16:00:56 - 14-Aug-26
Unknown* 19,147 £7.8679 OTC Trade
 14:06:01 - 14-Aug-26
Buy* 646 £7.867 Automatic Execution
 11:27:06 - 14-Aug-26
Sell* 462 £7.842 SI Trade
 14:40:19 - 13-Aug-26
Unknown* 462 £7.842 OTC Trade
 14:40:19 - 13-Aug-26
Buy* 194 £7.8202 Suspected BUY Trade
 11:26:37 - 13-Aug-26
Sell* 556 £7.801 Uncrossing Trade
 16:35:14 - 12-Aug-26
Sell* 880 £7.809 Automatic Execution
 15:31:09 - 12-Aug-26
Sell* 5,214 £7.813 Automatic Execution
 14:34:28 - 12-Aug-26
Sell* 513 £7.82 Automatic Execution
 14:14:22 - 12-Aug-26
Sell* 770 £7.80538 Ordinary
 11:23:35 - 12-Aug-26
Sell* 771 £7.7978 Negotiated Trade
 09:28:48 - 12-Aug-26
Sell* 571 £7.797 Uncrossing Trade
 16:35:22 - 11-Aug-26
Buy* 1,150 £7.823 Automatic Execution
 12:58:44 - 11-Aug-26
Buy* 763 £7.818 Automatic Execution
 11:36:09 - 11-Aug-26
Sell* 880 £7.805 Automatic Execution
 14:50:49 - 10-Aug-26
Sell* 1,372 £7.82 Automatic Execution
 11:33:13 - 10-Aug-26
Sell* 787 £7.821 Automatic Execution
 11:10:03 - 10-Aug-26
Unknown* 1,076 £7.79 OTC Trade
 14:59:05 - 07-Aug-26
Sell* 1,076 £7.79 SI Trade
 14:59:05 - 07-Aug-26
Sell* 5,689 £7.79163 Ordinary
 12:40:01 - 07-Aug-26
Sell* 896 £7.785 Automatic Execution
 12:12:09 - 07-Aug-26
Sell* 304 £7.794 Uncrossing Trade
 16:35:22 - 05-Aug-26
Sell* 880 £7.791 Automatic Execution
 16:18:07 - 05-Aug-26
Sell* 880 £7.821 Automatic Execution
 14:50:10 - 05-Aug-26
Buy* 2,278 £7.579 Automatic Execution
 09:59:33 - 03-Aug-26
Buy* 5,208 £7.578 Automatic Execution
 09:59:33 - 03-Aug-26
Buy* 610 £7.576 SI Trade
 09:43:11 - 03-Aug-26
Unknown* 610 £7.576 OTC Trade
 09:43:11 - 03-Aug-26
Unknown* -7,000 £7.574 Correction
Negotiated Trade
 09:11:11 - 03-Aug-26
Unknown* 7,000 £7.574 Negotiated Trade
 09:11:11 - 03-Aug-26
Buy* 7,000 £7.574 Suspected BUY Trade
 09:11:11 - 03-Aug-26
Sell* 910 £7.492 Automatic Execution
 15:59:07 - 31-Jul-26
Buy* 946 £7.525 Automatic Execution
 11:54:09 - 31-Jul-26
Buy* 307 £7.525 Automatic Execution
 11:54:09 - 31-Jul-26
Buy* 5,060 £7.427 Automatic Execution
 14:34:26 - 30-Jul-26
Unknown* 12,500 £7.409 OTC Trade
 11:57:24 - 30-Jul-26
Buy* 2,096 £7.409 Automatic Execution
 11:21:12 - 30-Jul-26
Sell* 966 £7.398 Automatic Execution
 11:12:10 - 30-Jul-26
Sell* 1,391 £7.385 Automatic Execution
 08:52:58 - 30-Jul-26
Sell* 1 £7.422 Uncrossing Trade
 16:35:29 - 29-Jul-26
Buy* 2,660 £7.48796 Suspected BUY Trade
 13:43:03 - 29-Jul-26
Buy* 1,730 £7.503 Automatic Execution
 11:51:09 - 29-Jul-26
Sell* 28 £7.49 Uncrossing Trade
 16:35:18 - 28-Jul-26
Sell* 180 £7.45106 Negotiated Trade
 08:00:13 - 28-Jul-26
Sell* 3 £7.449 Uncrossing Trade
 16:35:24 - 27-Jul-26
Buy* 792 £7.533 Automatic Execution
 12:42:26 - 27-Jul-26
Sell* 214 £7.49 Uncrossing Trade
 16:35:05 - 24-Jul-26
Buy* 486 £7.481 Suspected BUY Trade
 10:10:54 - 24-Jul-26
Sell* 1,067 £7.47 Automatic Execution
 09:32:19 - 24-Jul-26
Sell* 712 £7.432 Uncrossing Trade
 16:35:07 - 23-Jul-26
Buy* 430 £7.445 Automatic Execution
 16:07:40 - 23-Jul-26
Buy* 593 £7.456 Automatic Execution
 15:59:51 - 23-Jul-26
Buy* 239 £7.51 Automatic Execution
 13:08:01 - 23-Jul-26
Buy* 1,771 £7.536 Automatic Execution
 11:39:07 - 23-Jul-26
Sell* 259 £7.561 Uncrossing Trade
 16:35:05 - 22-Jul-26
Sell* 3,356 £7.53596 Ordinary
 09:59:48 - 22-Jul-26
Sell* 3,017 £7.527 Automatic Execution
 08:09:37 - 22-Jul-26
Sell* 5,187 £7.527 Automatic Execution
 08:09:37 - 22-Jul-26
Sell* 166 £7.551 Uncrossing Trade
 16:35:18 - 21-Jul-26
Buy* 2,496 £7.556 Automatic Execution
 16:22:03 - 21-Jul-26
FTSE 100 Latest
Value10,608.92
Change-61.14