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* 40 £7.804 SI Trade
 16:35:15 - 07-Oct-26
Sell* 2 £7.804 SI Trade
 16:35:15 - 07-Oct-26
Sell* 37 £7.804 SI Trade
 16:35:15 - 07-Oct-26
Sell* 892 £7.804 Uncrossing Trade
 16:35:15 - 07-Oct-26
Sell* 367 £7.804 SI Trade
 16:35:15 - 07-Oct-26
Buy* 100 £7.798 Automatic Execution
 15:55:43 - 07-Oct-26
Sell* 860 £7.80 Automatic Execution
 14:38:24 - 07-Oct-26
Sell* 108,892 £7.8204 Negotiated Trade
 13:11:50 - 07-Oct-26
Buy* 1,783 £7.843 Automatic Execution
 11:27:20 - 07-Oct-26
Sell* 3,364 £7.84953 Ordinary
 10:00:15 - 07-Oct-26
Buy* 53,279 £7.786 SI Trade
 15:13:09 - 05-Oct-26
Unknown* 53,279 £7.786 OTC Trade
 15:13:09 - 05-Oct-26
Buy* 1,176 £7.753 Automatic Execution
 12:24:21 - 05-Oct-26
Sell* 150 £7.748 Uncrossing Trade
 16:35:15 - 02-Oct-26
Sell* 8,213 £7.76789 Ordinary
 16:00:09 - 02-Oct-26
Buy* 1,572 £7.738 Automatic Execution
 11:57:14 - 02-Oct-26
Sell* 4,300 £7.7352 Negotiated Trade
 10:12:30 - 02-Oct-26
Buy* 1,200 £7.7363 Suspected BUY Trade
 10:00:28 - 02-Oct-26
Sell* 612 £7.648 Uncrossing Trade
 16:35:13 - 01-Oct-26
Sell* 647 £7.707 Automatic Execution
 12:35:05 - 01-Oct-26
Sell* 19,736 £7.751 Uncrossing Trade
 16:35:02 - 30-Sep-26
Sell* 10,290 £7.741 Automatic Execution
 15:38:29 - 30-Sep-26
Sell* 3,000 £7.7394 Negotiated Trade
 15:35:04 - 30-Sep-26
Sell* 17,079 £7.72333 Ordinary
 09:40:21 - 30-Sep-26
Buy* 2,909 £7.727 Automatic Execution
 11:51:23 - 29-Sep-26
Sell* 1,955 £7.719 Automatic Execution
 11:15:32 - 29-Sep-26
Sell* 38 £7.7248 Negotiated Trade
 08:36:20 - 29-Sep-26
Sell* 880 £7.72 Automatic Execution
 15:43:52 - 28-Sep-26
Buy* 65,928 £7.74 SI Trade
 14:42:16 - 28-Sep-26
Unknown* 65,928 £7.74 OTC Trade
 14:42:16 - 28-Sep-26
Buy* 5,103 £7.747 Automatic Execution
 13:04:07 - 28-Sep-26
Buy* 1,117 £7.745 Automatic Execution
 11:48:10 - 28-Sep-26
Sell* 1,148 £7.736 Automatic Execution
 11:27:16 - 28-Sep-26
Sell* 16 £7.759 Uncrossing Trade
 16:35:14 - 25-Sep-26
Buy* 2,841 £7.772 Automatic Execution
 11:09:12 - 25-Sep-26
Buy* 39 £7.715 SI Trade
 12:33:24 - 24-Sep-26
Buy* 1,265 £7.714 Automatic Execution
 12:27:16 - 24-Sep-26
Buy* 303 £7.714 Automatic Execution
 12:27:16 - 24-Sep-26
Buy* 2,050 £7.704 Suspected BUY Trade
 11:28:58 - 24-Sep-26
Sell* 20 £7.702 Automatic Execution
 11:16:48 - 24-Sep-26
Sell* 11,068 £7.693 Automatic Execution
 10:43:23 - 24-Sep-26
Sell* 473 £7.776 Automatic Execution
 15:55:17 - 23-Sep-26
Sell* 4,683 £7.776 Automatic Execution
 15:55:17 - 23-Sep-26
Sell* 4,683 £7.776 Automatic Execution
 15:55:17 - 23-Sep-26
Sell* 438 £7.776 Automatic Execution
 15:55:17 - 23-Sep-26
Sell* 7,500 £7.8047 Negotiated Trade
 14:00:57 - 23-Sep-26
Buy* 1,820 £7.825 Automatic Execution
 10:33:19 - 23-Sep-26
Sell* 357 £7.805 Uncrossing Trade
 16:35:25 - 22-Sep-26
Buy* 1,716 £7.743 Automatic Execution
 11:54:13 - 21-Sep-26
Sell* 4,648 £7.738 Automatic Execution
 11:39:13 - 21-Sep-26
Sell* 48 £7.735 Automatic Execution
 11:31:28 - 21-Sep-26
Sell* 30 £7.735 Automatic Execution
 11:31:28 - 21-Sep-26
Sell* 900 £7.735 Automatic Execution
 11:31:28 - 21-Sep-26
Buy* 6 £7.7306 Suspected BUY Trade
 08:30:34 - 21-Sep-26
Buy* 2,135 £7.694 Automatic Execution
 12:03:10 - 18-Sep-26
Sell* 2,036 £7.689 Automatic Execution
 11:30:27 - 18-Sep-26
Sell* 46 £7.694 Automatic Execution
 10:27:03 - 18-Sep-26
Buy* 804 £7.671 Automatic Execution
 15:31:57 - 17-Sep-26
Sell* 2,500 £7.68006 SI Trade
 14:30:50 - 17-Sep-26
Buy* 525 £7.659 Automatic Execution
 11:51:20 - 17-Sep-26
Sell* 62 £7.653 Automatic Execution
 11:39:16 - 17-Sep-26
Sell* 712 £7.642 Automatic Execution
 09:24:36 - 17-Sep-26
Buy* 5,103 £7.647 Suspected BUY Trade
 08:00:20 - 17-Sep-26
Buy* 4,548 £7.65 Automatic Execution
 13:30:36 - 16-Sep-26
Sell* 84 £7.634 Automatic Execution
 12:15:29 - 16-Sep-26
Sell* 2,011 £7.634 Automatic Execution
 12:15:29 - 16-Sep-26
Buy* 82 £7.612 Suspected BUY Trade
 15:57:24 - 15-Sep-26
Unknown* 287,605 £7.662 OTC Trade
 13:54:32 - 15-Sep-26
Sell* 652 £7.628 Automatic Execution
 11:18:01 - 15-Sep-26
Buy* 4,639 £7.638 Automatic Execution
 16:05:40 - 14-Sep-26
Buy* 5,638 £7.638 Automatic Execution
 16:05:40 - 14-Sep-26
Sell* 45 £7.642 Automatic Execution
 11:49:10 - 14-Sep-26
Sell* 1,135 £7.642 Automatic Execution
 11:48:10 - 14-Sep-26
Sell* 24 £7.711 Automatic Execution
 13:58:36 - 11-Sep-26
Buy* 655 £7.68 Automatic Execution
 11:54:27 - 11-Sep-26
Sell* 2,425 £7.677 Automatic Execution
 11:45:21 - 11-Sep-26
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
FTSE 100 Latest
Value10,522.52
Change80.92