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* 445 £7.618 Automatic Execution
 14:30:00 - 16-Jul-26
Buy* 631 £7.628 Automatic Execution
 11:39:08 - 16-Jul-26
Unknown* 9,833 £7.626 OTC Trade
 11:37:36 - 16-Jul-26
Buy* 525 £7.629 Suspected BUY Trade
 11:34:15 - 16-Jul-26
Buy* 297 £7.631 Automatic Execution
 10:45:52 - 16-Jul-26
Sell* 288 £7.619 Automatic Execution
 09:22:51 - 16-Jul-26
Sell* 126 £7.623 Uncrossing Trade
 16:35:10 - 15-Jul-26
Sell* 1,560 £7.623 Automatic Execution
 16:13:33 - 15-Jul-26
Sell* 1,559 £7.624 Automatic Execution
 16:13:23 - 15-Jul-26
Sell* 1,368 £7.623 Automatic Execution
 16:13:03 - 15-Jul-26
Sell* 1,552 £7.624 Automatic Execution
 16:12:43 - 15-Jul-26
Sell* 1,378 £7.625 Automatic Execution
 16:12:23 - 15-Jul-26
Sell* 921 £7.624 Automatic Execution
 16:12:03 - 15-Jul-26
Sell* 720 £7.624 Automatic Execution
 16:11:53 - 15-Jul-26
Sell* 1,335 £7.624 Automatic Execution
 16:11:43 - 15-Jul-26
Sell* 1,450 £7.624 Automatic Execution
 16:11:23 - 15-Jul-26
Sell* 1,369 £7.625 Automatic Execution
 16:11:03 - 15-Jul-26
Sell* 1,495 £7.624 Automatic Execution
 16:10:43 - 15-Jul-26
Sell* 840 £7.627 Automatic Execution
 16:10:23 - 15-Jul-26
Sell* 1,323 £7.628 Automatic Execution
 16:10:13 - 15-Jul-26
Sell* 821 £7.627 Automatic Execution
 16:09:33 - 15-Jul-26
Sell* 640 £7.627 Automatic Execution
 16:09:23 - 15-Jul-26
Sell* 772 £7.628 Automatic Execution
 16:09:13 - 15-Jul-26
Buy* 56 £7.629 Automatic Execution
 16:09:04 - 15-Jul-26
Sell* 695 £7.627 Automatic Execution
 16:09:03 - 15-Jul-26
Sell* 698 £7.627 Automatic Execution
 16:08:53 - 15-Jul-26
Sell* 693 £7.627 Automatic Execution
 16:08:42 - 15-Jul-26
Buy* 49 £7.627 Automatic Execution
 16:08:42 - 15-Jul-26
Sell* 650 £7.626 Automatic Execution
 16:08:33 - 15-Jul-26
Sell* 749 £7.624 Automatic Execution
 16:08:23 - 15-Jul-26
Sell* 603 £7.624 Automatic Execution
 16:08:13 - 15-Jul-26
Sell* 836 £7.625 Automatic Execution
 16:08:03 - 15-Jul-26
Buy* 57 £7.625 Automatic Execution
 16:07:55 - 15-Jul-26
Sell* 640 £7.624 Automatic Execution
 16:07:53 - 15-Jul-26
Sell* 706 £7.623 Automatic Execution
 16:07:43 - 15-Jul-26
Sell* 728 £7.621 Automatic Execution
 16:07:33 - 15-Jul-26
Sell* 608 £7.621 Automatic Execution
 16:07:23 - 15-Jul-26
Sell* 886 £7.621 Automatic Execution
 16:07:13 - 15-Jul-26
Sell* 704 £7.621 Automatic Execution
 16:07:03 - 15-Jul-26
Sell* 662 £7.621 Automatic Execution
 16:06:53 - 15-Jul-26
Sell* 588 £7.621 Automatic Execution
 16:06:43 - 15-Jul-26
Sell* 871 £7.621 Automatic Execution
 16:06:33 - 15-Jul-26
Sell* 632 £7.621 Automatic Execution
 16:06:23 - 15-Jul-26
Sell* 807 £7.621 Automatic Execution
 16:06:13 - 15-Jul-26
Sell* 725 £7.621 Automatic Execution
 16:06:03 - 15-Jul-26
Sell* 691 £7.62 Automatic Execution
 16:05:53 - 15-Jul-26
Sell* 598 £7.62 Automatic Execution
 16:05:43 - 15-Jul-26
Sell* 757 £7.618 Automatic Execution
 16:05:33 - 15-Jul-26
Sell* 812 £7.617 Automatic Execution
 16:05:23 - 15-Jul-26
Sell* 681 £7.618 Automatic Execution
 16:05:13 - 15-Jul-26
Sell* 634 £7.619 Automatic Execution
 16:04:53 - 15-Jul-26
Sell* 709 £7.62 Automatic Execution
 16:04:43 - 15-Jul-26
Sell* 743 £7.619 Automatic Execution
 16:04:33 - 15-Jul-26
Sell* 771 £7.619 Automatic Execution
 16:04:23 - 15-Jul-26
Sell* 706 £7.619 Automatic Execution
 16:04:13 - 15-Jul-26
Sell* 690 £7.62 Automatic Execution
 16:04:03 - 15-Jul-26
Sell* 778 £7.62 Automatic Execution
 16:03:53 - 15-Jul-26
Sell* 631 £7.62 Automatic Execution
 16:03:43 - 15-Jul-26
Sell* 681 £7.62 Automatic Execution
 16:03:33 - 15-Jul-26
Sell* 752 £7.62 Automatic Execution
 16:03:23 - 15-Jul-26
Sell* 736 £7.62 Automatic Execution
 16:03:13 - 15-Jul-26
Sell* 750 £7.621 Automatic Execution
 16:03:03 - 15-Jul-26
Sell* 729 £7.621 Automatic Execution
 16:02:53 - 15-Jul-26
Sell* 662 £7.621 Automatic Execution
 16:02:43 - 15-Jul-26
Sell* 695 £7.62 Automatic Execution
 16:02:33 - 15-Jul-26
Sell* 689 £7.62 Automatic Execution
 16:02:23 - 15-Jul-26
Sell* 734 £7.62 Automatic Execution
 16:02:13 - 15-Jul-26
Sell* 761 £7.619 Automatic Execution
 16:02:03 - 15-Jul-26
Sell* 696 £7.619 Automatic Execution
 16:01:53 - 15-Jul-26
Sell* 698 £7.621 Automatic Execution
 16:01:43 - 15-Jul-26
Sell* 708 £7.621 Automatic Execution
 16:01:33 - 15-Jul-26
Sell* 732 £7.622 Automatic Execution
 16:01:03 - 15-Jul-26
Sell* 718 £7.622 Automatic Execution
 16:00:53 - 15-Jul-26
Sell* 693 £7.622 Automatic Execution
 16:00:43 - 15-Jul-26
Sell* 729 £7.622 Automatic Execution
 16:00:33 - 15-Jul-26
Sell* 712 £7.623 Automatic Execution
 16:00:13 - 15-Jul-26
Sell* 716 £7.622 Automatic Execution
 16:00:03 - 15-Jul-26
Sell* 742 £7.622 Automatic Execution
 15:59:53 - 15-Jul-26
Sell* 718 £7.622 Automatic Execution
 15:59:43 - 15-Jul-26
Sell* 713 £7.622 Automatic Execution
 15:59:33 - 15-Jul-26
Sell* 720 £7.62 Automatic Execution
 15:59:23 - 15-Jul-26
Sell* 719 £7.62 Automatic Execution
 15:59:13 - 15-Jul-26
Sell* 715 £7.62 Automatic Execution
 15:59:03 - 15-Jul-26
Sell* 670 £7.62 Automatic Execution
 15:58:53 - 15-Jul-26
Sell* 24 £7.62 Automatic Execution
 15:58:43 - 15-Jul-26
Buy* 1,440 £7.622 Automatic Execution
 11:33:09 - 15-Jul-26
Sell* 3,701 £7.6266 Negotiated Trade
 11:02:06 - 15-Jul-26
Sell* 445 £7.603 Uncrossing Trade
 16:35:22 - 14-Jul-26
Buy* 900 £7.608 Automatic Execution
 16:04:19 - 14-Jul-26
Buy* 100 £7.601 Automatic Execution
 15:48:42 - 14-Jul-26
Sell* 100 £7.609 Automatic Execution
 15:43:03 - 14-Jul-26
Buy* 13,511 £7.626 Automatic Execution
 15:34:13 - 14-Jul-26
Buy* 900 £7.612 Automatic Execution
 15:34:12 - 14-Jul-26
Buy* 900 £7.601 Automatic Execution
 15:26:53 - 14-Jul-26
Buy* 1,181 £7.605 Automatic Execution
 14:41:44 - 14-Jul-26
Sell* 974 £7.612 Uncrossing Trade
 16:35:04 - 13-Jul-26
Sell* 13,361 £7.605 Automatic Execution
 15:16:45 - 13-Jul-26
Sell* 890 £7.619 Automatic Execution
 15:16:44 - 13-Jul-26
Buy* 456 £7.585 Automatic Execution
 15:33:14 - 10-Jul-26
Sell* 900 £7.621 Automatic Execution
 15:32:41 - 10-Jul-26
Buy* 10,114 £7.613 Automatic Execution
 13:13:43 - 10-Jul-26
Buy* 1,304 £7.618 Automatic Execution
 11:21:09 - 10-Jul-26
Buy* 3 £7.61 Automatic Execution
 08:16:39 - 10-Jul-26
Sell* 3 £7.602 Automatic Execution
 08:16:29 - 10-Jul-26
Sell* 1,418 £7.594 Uncrossing Trade
 16:35:28 - 09-Jul-26
Buy* 3,700 £7.59084 Ordinary
 16:04:31 - 09-Jul-26
Buy* 1,767 £7.565 Automatic Execution
 12:03:11 - 09-Jul-26
Sell* 9,407 £7.56956 Ordinary
 09:35:14 - 09-Jul-26
Sell* 147 £7.575 Automatic Execution
 08:34:47 - 09-Jul-26
Sell* 981 £7.501 Uncrossing Trade
 16:35:20 - 08-Jul-26
Sell* 88 £7.494 Automatic Execution
 16:29:37 - 08-Jul-26
Sell* 5,040 £7.495 Automatic Execution
 16:29:37 - 08-Jul-26
Buy* 900 £7.522 Automatic Execution
 15:53:48 - 08-Jul-26
Sell* 879 £7.542 Automatic Execution
 14:47:13 - 08-Jul-26
Buy* 1,841 £7.528 Automatic Execution
 12:57:10 - 08-Jul-26
Sell* 5,345 £7.5636 Negotiated Trade
 08:53:01 - 08-Jul-26
Sell* 4,381 £7.563 Automatic Execution
 08:50:19 - 08-Jul-26
Sell* 618 £7.561 Uncrossing Trade
 16:35:06 - 07-Jul-26
Sell* 2,419 £7.5666 Negotiated Trade
 15:50:57 - 07-Jul-26
Buy* 1,844 £7.61 Automatic Execution
 11:30:20 - 07-Jul-26
Sell* 235 £7.602 Automatic Execution
 10:35:31 - 07-Jul-26
Sell* 5,587 £7.602 SI Trade
 09:56:22 - 07-Jul-26
Unknown* 5,587 £7.602 OTC Trade
 09:56:22 - 07-Jul-26
Buy* 272 £7.584 Automatic Execution
 13:03:07 - 06-Jul-26
Sell* 10 £7.583 Automatic Execution
 09:23:59 - 06-Jul-26
Sell* 51 £7.577 Uncrossing Trade
 16:35:21 - 03-Jul-26
Sell* 1,397 £7.576 Result of RFQ
 14:38:00 - 03-Jul-26
Buy* 140 £7.577 Suspected BUY Trade
 10:40:38 - 03-Jul-26
Buy* 520 £7.577 Suspected BUY Trade
 10:28:52 - 03-Jul-26
Sell* 396 £7.575 Automatic Execution
 08:38:47 - 03-Jul-26
Sell* 9 £7.574 Negotiated Trade
 08:31:57 - 03-Jul-26
Unknown* 4,951 £7.55118 SI Trade
Negotiated Trade
 16:44:58 - 02-Jul-26
Unknown* 1,265 £7.553 SI Trade
 16:44:58 - 02-Jul-26
Unknown* 4,951 £7.55118 SI Trade
 16:44:58 - 02-Jul-26
Unknown* 1,265 £7.553 SI Trade
Negotiated Trade
 16:44:58 - 02-Jul-26
Unknown* 4,951 £7.55481 SI Trade
Negotiated Trade
 16:44:58 - 02-Jul-26
Unknown* 4,951 £7.55481 SI Trade
 16:44:58 - 02-Jul-26
Buy* 6,231 £7.553 Automatic Execution
 16:21:44 - 02-Jul-26
Buy* 6,154 £7.565 Automatic Execution
 16:11:54 - 02-Jul-26
Buy* 5,749 £7.573 Automatic Execution
 15:56:12 - 02-Jul-26
Buy* 6,417 £7.574 Automatic Execution
 15:51:16 - 02-Jul-26
Buy* 6,114 £7.575 Automatic Execution
 15:50:38 - 02-Jul-26
Buy* 5,811 £7.575 Automatic Execution
 15:50:20 - 02-Jul-26
Buy* 5,067 £7.567 Automatic Execution
 15:49:03 - 02-Jul-26
Buy* 15,624 £7.567 Automatic Execution
 15:49:02 - 02-Jul-26
Buy* 405 £7.567 Automatic Execution
 15:49:02 - 02-Jul-26
Buy* 5,904 £7.573 Automatic Execution
 15:43:00 - 02-Jul-26
Sell* 1,002 £7.594 SI Trade
 15:25:15 - 02-Jul-26
Unknown* 1,002 £7.594 OTC Trade
 15:25:15 - 02-Jul-26
Buy* 15,624 £7.61 Automatic Execution
 15:03:45 - 02-Jul-26
Buy* 15,624 £7.608 Automatic Execution
 14:54:24 - 02-Jul-26
Sell* 265 £7.588 Automatic Execution
 13:48:14 - 02-Jul-26
Buy* 426 £7.57 Automatic Execution
 12:47:31 - 02-Jul-26
Sell* 695 £7.5642 Negotiated Trade
 12:17:08 - 02-Jul-26
Sell* 1,652 £7.59 Uncrossing Trade
 16:35:14 - 01-Jul-26
Buy* 19,558 £7.534 SI Trade
 14:39:44 - 01-Jul-26
Unknown* 19,558 £7.534 OTC Trade
 14:39:44 - 01-Jul-26
Buy* 941,365 £7.559 Suspected BUY Trade
 16:35:27 - 30-Jun-26
Buy* 11,369 £7.561 Automatic Execution
 16:29:50 - 30-Jun-26
Buy* 3,870 £7.559 Automatic Execution
 16:29:41 - 30-Jun-26
Sell* 550 £7.561 Automatic Execution
 16:29:40 - 30-Jun-26
Buy* 547 £7.565 Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 547 £7.561 Automatic Execution
 16:29:40 - 30-Jun-26
Buy* 550 £7.565 Automatic Execution
 16:29:40 - 30-Jun-26
Sell* 550 £7.56 Automatic Execution
 16:29:40 - 30-Jun-26
Buy* 228 £7.565 Automatic Execution
 16:29:40 - 30-Jun-26
Buy* 5,318 £7.562 Automatic Execution
 16:29:30 - 30-Jun-26
Buy* 4,692 £7.562 Automatic Execution
 16:29:20 - 30-Jun-26
Buy* 5,606 £7.56 Automatic Execution
 16:29:10 - 30-Jun-26
Buy* 5,128 £7.56 Automatic Execution
 16:29:00 - 30-Jun-26
Buy* 5,434 £7.56 Automatic Execution
 16:28:50 - 30-Jun-26
Buy* 4,716 £7.561 Automatic Execution
 16:28:40 - 30-Jun-26
Buy* 5,442 £7.559 Automatic Execution
 16:28:30 - 30-Jun-26
Buy* 5,805 £7.56 Automatic Execution
 16:28:20 - 30-Jun-26
Buy* 5,125 £7.561 Automatic Execution
 16:28:10 - 30-Jun-26
Buy* 5,266 £7.561 Automatic Execution
 16:28:00 - 30-Jun-26
Buy* 4,682 £7.561 Automatic Execution
 16:27:50 - 30-Jun-26
Buy* 228 £7.562 Automatic Execution
 16:27:50 - 30-Jun-26
Buy* 5,036 £7.56 Automatic Execution
 16:27:40 - 30-Jun-26
Buy* 5,055 £7.561 Automatic Execution
 16:27:30 - 30-Jun-26
Buy* 5,692 £7.561 Automatic Execution
 16:27:20 - 30-Jun-26
Buy* 5,510 £7.56 Automatic Execution
 16:27:10 - 30-Jun-26
Buy* 5,191 £7.561 Automatic Execution
 16:27:00 - 30-Jun-26
Buy* 4,930 £7.558 Automatic Execution
 16:26:50 - 30-Jun-26
Buy* 5,128 £7.558 Automatic Execution
 16:26:40 - 30-Jun-26
Buy* 4,696 £7.558 Automatic Execution
 16:26:00 - 30-Jun-26
Buy* 5,030 £7.557 Automatic Execution
 16:25:30 - 30-Jun-26
Buy* 5,472 £7.557 Automatic Execution
 16:25:20 - 30-Jun-26
Buy* 640 £7.558 Automatic Execution
 16:25:10 - 30-Jun-26
Buy* 4,657 £7.558 Automatic Execution
 16:25:10 - 30-Jun-26
Buy* 5,210 £7.558 Automatic Execution
 16:25:00 - 30-Jun-26
Buy* 5,817 £7.558 Automatic Execution
 16:24:50 - 30-Jun-26
Buy* 4,290 £7.558 Automatic Execution
 16:24:40 - 30-Jun-26
Buy* 5,909 £7.559 Automatic Execution
 16:24:30 - 30-Jun-26
Buy* 5,304 £7.555 Automatic Execution
 16:24:10 - 30-Jun-26
Buy* 5,125 £7.556 Automatic Execution
 16:23:30 - 30-Jun-26
Unknown* 4,811 £7.553 Automatic Execution
 16:23:00 - 30-Jun-26
Unknown* 4,711 £7.553 Automatic Execution
 16:22:50 - 30-Jun-26
Unknown* 5,592 £7.553 Automatic Execution
 16:22:40 - 30-Jun-26
Unknown* 4,698 £7.553 Automatic Execution
 16:22:30 - 30-Jun-26
FTSE 100 Latest
Value10,572.24
Change56.32