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
Sell* 1,369 £7.536 Uncrossing Trade
 16:35:20 - 18-Jun-26
Sell* 300 £7.543 Automatic Execution
 16:29:03 - 18-Jun-26
Unknown* 24,329 £7.544 OTC Trade
 15:35:59 - 18-Jun-26
Buy* 24,329 £7.544 SI Trade
 15:35:59 - 18-Jun-26
Buy* 50 £7.547 Automatic Execution
 15:19:25 - 18-Jun-26
Buy* 50 £7.547 Automatic Execution
 15:19:25 - 18-Jun-26
Buy* 50 £7.547 Automatic Execution
 15:19:25 - 18-Jun-26
Buy* 50 £7.546 Automatic Execution
 15:09:18 - 18-Jun-26
Buy* 50 £7.529 Automatic Execution
 14:49:16 - 18-Jun-26
Sell* 150 £7.541 Automatic Execution
 14:35:50 - 18-Jun-26
Buy* 638 £7.541 Automatic Execution
 11:48:08 - 18-Jun-26
Buy* 50 £7.541 Automatic Execution
 11:48:08 - 18-Jun-26
Buy* 7,840 £7.55 Automatic Execution
 11:04:17 - 18-Jun-26
Buy* 687 £7.55 Automatic Execution
 11:04:17 - 18-Jun-26
Sell* 293 £7.541 Automatic Execution
 10:34:36 - 18-Jun-26
Sell* 737 £7.541 Automatic Execution
 10:34:36 - 18-Jun-26
Buy* 687 £7.554 Automatic Execution
 09:14:15 - 18-Jun-26
Buy* 50 £7.554 Automatic Execution
 09:06:36 - 18-Jun-26
Sell* 420 £7.603 Uncrossing Trade
 16:35:13 - 17-Jun-26
Sell* 165 £7.601 Automatic Execution
 16:29:00 - 17-Jun-26
Sell* 11,955 £7.599 Automatic Execution
 15:56:43 - 17-Jun-26
Sell* 11,445 £7.599 Automatic Execution
 15:56:43 - 17-Jun-26
Sell* 9,229 £7.599 Automatic Execution
 15:56:43 - 17-Jun-26
Sell* 15,954 £7.599 Automatic Execution
 15:56:42 - 17-Jun-26
Sell* 554 £7.599 Automatic Execution
 15:56:26 - 17-Jun-26
Sell* 2,047 £7.601 Automatic Execution
 15:47:14 - 17-Jun-26
Buy* 15,616 £7.615 Automatic Execution
 15:20:31 - 17-Jun-26
Sell* 74,079 £7.636 Uncrossing Trade
 16:35:03 - 16-Jun-26
Buy* 1,745 £7.652 Suspected BUY Trade
 08:00:00 - 16-Jun-26
Sell* 1,119 £7.654 Uncrossing Trade
 16:35:17 - 15-Jun-26
Buy* 360 £7.634 Automatic Execution
 14:40:43 - 15-Jun-26
Sell* 1 £7.611 Uncrossing Trade
 08:00:04 - 15-Jun-26
Sell* 722 £7.523 Uncrossing Trade
 16:35:05 - 12-Jun-26
Buy* 520 £7.482 Automatic Execution
 15:52:41 - 12-Jun-26
Buy* 200 £7.482 Automatic Execution
 15:52:41 - 12-Jun-26
Buy* 200 £7.482 Automatic Execution
 15:52:41 - 12-Jun-26
Buy* 520 £7.506 Automatic Execution
 15:36:45 - 12-Jun-26
Buy* 400 £7.506 Automatic Execution
 15:36:45 - 12-Jun-26
Unknown* 146,559 £7.502 OTC Trade
 15:30:24 - 12-Jun-26
Buy* 146,559 £7.502 SI Trade
 15:30:24 - 12-Jun-26
Sell* 920 £7.482 Automatic Execution
 14:40:42 - 12-Jun-26
Buy* 492 £7.515 Automatic Execution
 11:27:30 - 12-Jun-26
Buy* 744 £7.515 Automatic Execution
 11:27:30 - 12-Jun-26
Sell* 200 £7.498 Automatic Execution
 09:42:35 - 12-Jun-26
Sell* 400 £7.51 Automatic Execution
 09:27:48 - 12-Jun-26
Buy* 200 £7.504 Automatic Execution
 09:16:43 - 12-Jun-26
Buy* 200 £7.504 Automatic Execution
 09:16:42 - 12-Jun-26
Sell* 492 £7.485 Automatic Execution
 08:57:56 - 12-Jun-26
Sell* 200 £7.485 Automatic Execution
 08:57:56 - 12-Jun-26
Buy* 367 £7.482 Automatic Execution
 08:56:50 - 12-Jun-26
Sell* 367 £7.465 Automatic Execution
 08:14:23 - 12-Jun-26
Buy* 54 £7.369 Automatic Execution
 16:29:03 - 11-Jun-26
Sell* 573 £7.35 Automatic Execution
 15:59:43 - 11-Jun-26
Sell* 233 £7.35 Automatic Execution
 15:59:14 - 11-Jun-26
Sell* 281 £7.349 Automatic Execution
 15:58:54 - 11-Jun-26
Buy* 150 £7.36 Automatic Execution
 15:58:14 - 11-Jun-26
Buy* 169 £7.358 Automatic Execution
 15:58:07 - 11-Jun-26
Sell* 351 £7.355 Automatic Execution
 15:57:54 - 11-Jun-26
Sell* 239 £7.355 Automatic Execution
 15:57:24 - 11-Jun-26
Sell* 283 £7.355 Automatic Execution
 15:56:54 - 11-Jun-26
Sell* 237 £7.356 Automatic Execution
 15:56:34 - 11-Jun-26
Sell* 265 £7.356 Automatic Execution
 15:56:14 - 11-Jun-26
Sell* 260 £7.357 Automatic Execution
 15:55:53 - 11-Jun-26
Sell* 344 £7.366 Automatic Execution
 15:55:14 - 11-Jun-26
Sell* 312 £7.368 Automatic Execution
 15:54:44 - 11-Jun-26
Sell* 281 £7.371 Automatic Execution
 15:53:44 - 11-Jun-26
Sell* 267 £7.37 Automatic Execution
 15:53:18 - 11-Jun-26
Sell* 304 £7.369 Automatic Execution
 15:52:52 - 11-Jun-26
Sell* 392 £7.371 Automatic Execution
 15:52:23 - 11-Jun-26
Sell* 350 £7.372 Automatic Execution
 15:51:34 - 11-Jun-26
Sell* 275 £7.371 Automatic Execution
 15:51:04 - 11-Jun-26
Sell* 165 £7.37 Automatic Execution
 15:50:45 - 11-Jun-26
Sell* 380 £7.369 Automatic Execution
 15:50:23 - 11-Jun-26
Sell* 168 £7.378 Automatic Execution
 15:49:45 - 11-Jun-26
Sell* 222 £7.379 Automatic Execution
 15:49:23 - 11-Jun-26
Buy* 535 £7.382 Automatic Execution
 15:49:17 - 11-Jun-26
Buy* 100 £7.382 Automatic Execution
 15:49:17 - 11-Jun-26
Buy* 63 £7.382 Automatic Execution
 15:49:17 - 11-Jun-26
Buy* 37 £7.382 Automatic Execution
 15:49:17 - 11-Jun-26
Buy* 100 £7.382 Automatic Execution
 15:49:02 - 11-Jun-26
Sell* 311 £7.374 Automatic Execution
 15:48:43 - 11-Jun-26
Sell* 184 £7.379 Automatic Execution
 15:47:54 - 11-Jun-26
Buy* 100 £7.384 Automatic Execution
 15:47:32 - 11-Jun-26
Sell* 210 £7.382 Automatic Execution
 15:47:23 - 11-Jun-26
Buy* 119 £7.382 Automatic Execution
 15:47:07 - 11-Jun-26
Sell* 214 £7.376 Automatic Execution
 15:46:54 - 11-Jun-26
Sell* 7,812 £7.40 Automatic Execution
 13:22:09 - 11-Jun-26
Buy* 2,057 £7.402 Automatic Execution
 12:12:10 - 11-Jun-26
Sell* 1,150 £7.411 Automatic Execution
 10:40:59 - 11-Jun-26
Buy* 546 £7.412 Automatic Execution
 10:32:36 - 11-Jun-26
Buy* 546 £7.41496 Suspected BUY Trade
 10:29:24 - 11-Jun-26
Sell* 4,356 £7.413 Automatic Execution
 10:04:09 - 11-Jun-26
Sell* 100 £7.414 Automatic Execution
 10:03:51 - 11-Jun-26
Sell* 500 £7.414 Automatic Execution
 10:03:51 - 11-Jun-26
Buy* 2,375 £7.40148 Ordinary
 08:18:06 - 11-Jun-26
Buy* 67 £7.417 Automatic Execution
 16:28:58 - 10-Jun-26
Buy* 200 £7.408 Automatic Execution
 13:15:27 - 10-Jun-26
Buy* 200 £7.408 Automatic Execution
 13:15:27 - 10-Jun-26
Sell* 512 £7.39 Automatic Execution
 12:07:05 - 10-Jun-26
Sell* 7,843 £7.387 Automatic Execution
 12:06:51 - 10-Jun-26
Sell* 467 £7.385 Automatic Execution
 12:06:38 - 10-Jun-26
Buy* 656 £7.407 Automatic Execution
 12:03:50 - 10-Jun-26
Buy* 1,994 £7.421 Automatic Execution
 11:48:26 - 10-Jun-26
Sell* 3,676 £7.445 Uncrossing Trade
 08:00:03 - 10-Jun-26
Sell* 8 £7.402 Uncrossing Trade
 16:35:03 - 09-Jun-26
Buy* 878 £7.53 Automatic Execution
 13:12:12 - 09-Jun-26
Sell* 140 £7.529 Automatic Execution
 12:46:23 - 09-Jun-26
Sell* 460 £7.506 Automatic Execution
 11:47:15 - 08-Jun-26
Buy* 1,374 £7.506 Automatic Execution
 11:15:17 - 08-Jun-26
Buy* 460 £7.504 Automatic Execution
 10:36:42 - 08-Jun-26
Buy* 7,840 £7.502 Automatic Execution
 09:05:34 - 08-Jun-26
Buy* 3,623 £7.502 Automatic Execution
 09:05:34 - 08-Jun-26
Buy* 3,623 £7.502 Automatic Execution
 09:05:34 - 08-Jun-26
Buy* 1,337 £7.642 Automatic Execution
 13:43:30 - 05-Jun-26
Buy* 7,776 £7.642 Automatic Execution
 13:43:30 - 05-Jun-26
Sell* 3,709 £7.63 Automatic Execution
 13:35:08 - 05-Jun-26
Sell* 3,709 £7.63 Automatic Execution
 13:35:07 - 05-Jun-26
Buy* 400 £7.639 Automatic Execution
 13:32:01 - 05-Jun-26
Buy* 519 £7.6526 Suspected BUY Trade
 10:51:12 - 05-Jun-26
Sell* 200 £7.65 Automatic Execution
 09:32:20 - 05-Jun-26
Buy* 7,776 £7.653 Automatic Execution
 09:30:28 - 05-Jun-26
Buy* 7,776 £7.652 Automatic Execution
 09:29:59 - 05-Jun-26
Buy* 7,776 £7.646 Automatic Execution
 09:23:42 - 05-Jun-26
Buy* 7,776 £7.647 Automatic Execution
 09:23:10 - 05-Jun-26
Unknown* 8,097 £7.635 SI Trade
Negotiated Trade
 16:45:36 - 04-Jun-26
Unknown* 4,874 £7.64853 SI Trade
 16:45:36 - 04-Jun-26
Unknown* 4,874 £7.64853 SI Trade
Negotiated Trade
 16:45:36 - 04-Jun-26
Unknown* 4,874 £7.62146 SI Trade
 16:45:36 - 04-Jun-26
Unknown* 4,874 £7.62146 SI Trade
Negotiated Trade
 16:45:36 - 04-Jun-26
Unknown* 8,097 £7.635 SI Trade
 16:45:36 - 04-Jun-26
Buy* 1,724 £7.635 Automatic Execution
 13:51:09 - 04-Jun-26
Buy* 3,777 £7.635 Automatic Execution
 13:51:09 - 04-Jun-26
Buy* 5,097 £7.621 Automatic Execution
 10:31:38 - 04-Jun-26
Buy* 3,000 £7.621 Automatic Execution
 10:31:38 - 04-Jun-26
Sell* 3,860 £7.669 Automatic Execution
 15:19:12 - 03-Jun-26
Buy* 7,712 £7.693 Automatic Execution
 14:23:22 - 03-Jun-26
Buy* 7,712 £7.692 Automatic Execution
 14:21:33 - 03-Jun-26
Sell* 7,712 £7.696 Automatic Execution
 13:17:49 - 03-Jun-26
Sell* 448 £7.696 Automatic Execution
 13:16:59 - 03-Jun-26
Buy* 161 £7.706 Automatic Execution
 12:31:54 - 03-Jun-26
Buy* 7,712 £7.706 Automatic Execution
 12:31:54 - 03-Jun-26
Buy* 7,712 £7.705 Automatic Execution
 12:03:04 - 03-Jun-26
Buy* 448 £7.705 Automatic Execution
 12:03:04 - 03-Jun-26
Sell* 9,166 £7.6952 Negotiated Trade
 11:44:04 - 03-Jun-26
Sell* 7,712 £7.691 Automatic Execution
 11:04:47 - 03-Jun-26
Sell* 396 £7.691 Automatic Execution
 11:04:47 - 03-Jun-26
Buy* 7,712 £7.704 Automatic Execution
 10:31:41 - 03-Jun-26
Buy* 7,712 £7.705 Automatic Execution
 10:29:58 - 03-Jun-26
Buy* 448 £7.707 Automatic Execution
 09:29:03 - 03-Jun-26
Buy* 1,344 £7.706 Automatic Execution
 09:28:17 - 03-Jun-26
Unknown* 39,066 £7.703 OTC Trade
 08:04:54 - 03-Jun-26
Buy* 1,396 £7.701 Suspected BUY Trade
 16:35:16 - 02-Jun-26
Sell* 892 £7.668 Uncrossing Trade
 16:35:11 - 01-Jun-26
Buy* 68 £7.658 Automatic Execution
 14:32:56 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 68 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Sell* 68 £7.654 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 227 £7.659 Automatic Execution
 14:31:57 - 01-Jun-26
Buy* 227 £7.653 Automatic Execution
 14:31:07 - 01-Jun-26
Buy* 227 £7.653 Automatic Execution
 14:31:02 - 01-Jun-26
FTSE 100 Latest
Value10,399.70
Change-108.91