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* 510 £7.503 Uncrossing Trade
 16:35:20 - 05-Nov-26
Buy* 2,356 £7.472 Automatic Execution
 16:10:08 - 05-Nov-26
Buy* 2,186 £7.454 Automatic Execution
 16:08:40 - 05-Nov-26
Buy* 100 £7.451 Automatic Execution
 16:08:08 - 05-Nov-26
Buy* 2,352 £7.476 Automatic Execution
 15:48:17 - 05-Nov-26
Sell* 100 £7.50 Automatic Execution
 15:42:32 - 05-Nov-26
Buy* 2,359 £7.582 Automatic Execution
 15:01:36 - 05-Nov-26
Buy* 2,480 £7.588 Automatic Execution
 14:59:15 - 05-Nov-26
Buy* 770 £7.734 Automatic Execution
 12:57:11 - 05-Nov-26
Buy* 2,613 £7.709 Automatic Execution
 15:26:00 - 04-Nov-26
Buy* 2,559 £7.716 Automatic Execution
 15:24:30 - 04-Nov-26
Buy* 2,565 £7.718 Automatic Execution
 15:22:58 - 04-Nov-26
Buy* 2,480 £7.727 Automatic Execution
 15:12:16 - 04-Nov-26
Buy* 2,271 £7.684 Automatic Execution
 14:34:09 - 04-Nov-26
Buy* 2,568 £7.689 Automatic Execution
 14:33:39 - 04-Nov-26
Buy* 500 £7.67 Automatic Execution
 12:39:18 - 04-Nov-26
Sell* 2,257 £7.675 Automatic Execution
 12:03:17 - 04-Nov-26
Buy* 4,900 £7.615 Automatic Execution
 08:16:21 - 04-Nov-26
Buy* 2,936 £7.59 Suspected BUY Trade
 08:00:28 - 04-Nov-26
Buy* 383 £7.603 Automatic Execution
 15:42:31 - 03-Nov-26
Buy* 1,114 £7.60 Automatic Execution
 15:41:49 - 03-Nov-26
Buy* 2,363 £7.591 Automatic Execution
 15:37:00 - 03-Nov-26
Buy* 1,704 £7.578 SI Trade
 14:33:53 - 03-Nov-26
Unknown* 1,704 £7.578 OTC Trade
 14:33:53 - 03-Nov-26
Buy* 1,310 £7.584 Automatic Execution
 13:36:18 - 03-Nov-26
Unknown* 277,401 £7.561 OTC Trade
 12:48:45 - 03-Nov-26
Buy* 2,000 £7.56591 Ordinary
 10:52:07 - 03-Nov-26
Buy* 100 £7.563 Suspected BUY Trade
 08:00:20 - 03-Nov-26
Buy* 2,344 £7.648 Automatic Execution
 16:28:19 - 02-Nov-26
Buy* 2,660 £7.648 Automatic Execution
 16:25:09 - 02-Nov-26
Buy* 2,212 £7.647 Automatic Execution
 16:24:50 - 02-Nov-26
Buy* 2,248 £7.648 Automatic Execution
 16:23:50 - 02-Nov-26
Buy* 2,262 £7.65 Automatic Execution
 16:21:55 - 02-Nov-26
Buy* 2,514 £7.652 Automatic Execution
 16:20:53 - 02-Nov-26
Buy* 2,358 £7.653 Automatic Execution
 16:16:53 - 02-Nov-26
Buy* 1,954 £7.652 Automatic Execution
 16:11:28 - 02-Nov-26
Buy* 660 £7.66 Automatic Execution
 16:05:23 - 02-Nov-26
Buy* 2,403 £7.67 Automatic Execution
 15:51:02 - 02-Nov-26
Buy* 2,605 £7.674 Automatic Execution
 15:41:53 - 02-Nov-26
Buy* 2,337 £7.672 Automatic Execution
 15:40:12 - 02-Nov-26
Buy* 2,452 £7.67 Automatic Execution
 15:39:30 - 02-Nov-26
Buy* 2,496 £7.674 Automatic Execution
 15:33:36 - 02-Nov-26
Buy* 2,675 £7.674 Automatic Execution
 15:24:09 - 02-Nov-26
Buy* 2,454 £7.674 Automatic Execution
 15:21:52 - 02-Nov-26
Buy* 2,452 £7.671 Automatic Execution
 15:21:20 - 02-Nov-26
Buy* 2,457 £7.666 Automatic Execution
 15:18:19 - 02-Nov-26
Buy* 963 £7.637 Automatic Execution
 12:54:18 - 02-Nov-26
Sell* 1,238 £7.636 Automatic Execution
 12:12:16 - 02-Nov-26
Buy* 1 £7.64 Automatic Execution
 08:51:03 - 02-Nov-26
Sell* 4 £7.64 Automatic Execution
 08:51:02 - 02-Nov-26
Buy* 2,107 £7.663 Automatic Execution
 13:09:14 - 30-Oct-26
Sell* 4,072 £7.664 SI Trade
 11:39:25 - 30-Oct-26
Buy* 411 £7.664 Automatic Execution
 08:18:12 - 30-Oct-26
Buy* 449 £7.664 Automatic Execution
 08:18:08 - 30-Oct-26
Unknown* 91,658 £7.728 SI Trade
 13:41:26 - 29-Oct-26
Sell* 934 £7.745 Automatic Execution
 10:30:32 - 29-Oct-26
Sell* 6 £7.7512 SI Trade
 11:29:28 - 28-Oct-26
Buy* 628 £7.723 Automatic Execution
 12:18:17 - 27-Oct-26
Buy* 544 £7.678 Automatic Execution
 12:30:31 - 26-Oct-26
Buy* 870 £7.66 Automatic Execution
 15:46:06 - 23-Oct-26
Sell* 5 £7.6528 SI Trade
 11:54:25 - 23-Oct-26
Sell* 15,000 £7.66318 Ordinary
 10:50:22 - 23-Oct-26
Sell* 39 £7.683 Automatic Execution
 10:07:03 - 22-Oct-26
Buy* 6 £7.7494 Suspected BUY Trade
 08:30:11 - 21-Oct-26
Sell* 4,688 £7.745 Automatic Execution
 16:12:18 - 20-Oct-26
Sell* 4,688 £7.745 Automatic Execution
 16:12:18 - 20-Oct-26
Sell* 947 £7.7526 Negotiated Trade
 15:37:38 - 20-Oct-26
Sell* 5,847 £7.71669 Ordinary
 14:59:08 - 20-Oct-26
Sell* 2,052 £7.703 Automatic Execution
 11:18:40 - 20-Oct-26
Buy* 6,303 £7.7029 SI Trade
 11:01:27 - 20-Oct-26
Buy* 2 £7.703 Automatic Execution
 10:43:10 - 20-Oct-26
Buy* 216 £7.78 Automatic Execution
 11:27:16 - 16-Oct-26
Sell* 186 £7.738 Uncrossing Trade
 16:35:22 - 15-Oct-26
Sell* 123 £7.716 Automatic Execution
 15:36:21 - 15-Oct-26
Buy* 524 £7.715 Automatic Execution
 11:47:12 - 15-Oct-26
Sell* 265 £7.713 Automatic Execution
 11:10:52 - 15-Oct-26
Unknown* 25,385 £7.794 OTC Trade
 14:18:28 - 14-Oct-26
Buy* 25,385 £7.794 SI Trade
 14:18:28 - 14-Oct-26
Sell* 1,149 £7.841 Automatic Execution
 11:24:26 - 14-Oct-26
Buy* 966 £7.825 Automatic Execution
 11:57:13 - 13-Oct-26
Sell* 3,950 £7.84107 Ordinary
 14:06:53 - 12-Oct-26
Sell* 1,934 £7.841 Automatic Execution
 10:45:24 - 12-Oct-26
Sell* 4 £7.816 Uncrossing Trade
 16:35:29 - 09-Oct-26
Sell* 28 £7.8147 SI Trade
 11:45:42 - 09-Oct-26
Sell* 2,103 £7.816 Automatic Execution
 11:42:12 - 09-Oct-26
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
FTSE 100 Latest
Value10,637.76
Change-144.90