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* 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
Buy* 5,442 £7.556 Automatic Execution
 16:22:03 - 21-Jul-26
Sell* 469 £7.553 Automatic Execution
 16:21:57 - 21-Jul-26
Buy* 2,521 £7.558 Automatic Execution
 16:21:53 - 21-Jul-26
Buy* 100 £7.555 Automatic Execution
 16:21:53 - 21-Jul-26
Buy* 1,762 £7.555 Automatic Execution
 16:21:43 - 21-Jul-26
Buy* 1,908 £7.556 Automatic Execution
 16:21:37 - 21-Jul-26
Sell* 100 £7.555 Automatic Execution
 16:21:34 - 21-Jul-26
Buy* 100 £7.56 Automatic Execution
 16:21:34 - 21-Jul-26
Sell* 476 £7.553 Automatic Execution
 16:21:34 - 21-Jul-26
Sell* 100 £7.555 Automatic Execution
 16:21:34 - 21-Jul-26
Buy* 100 £7.56 Automatic Execution
 16:21:34 - 21-Jul-26
Sell* 100 £7.555 Automatic Execution
 16:21:33 - 21-Jul-26
Buy* 225 £7.56 Automatic Execution
 16:21:33 - 21-Jul-26
Buy* 910 £7.557 Automatic Execution
 16:21:33 - 21-Jul-26
Buy* 2,652 £7.551 Automatic Execution
 16:21:23 - 21-Jul-26
Buy* 2,866 £7.551 Automatic Execution
 16:21:13 - 21-Jul-26
Buy* 356 £7.552 Automatic Execution
 16:21:03 - 21-Jul-26
Buy* 2,318 £7.552 Automatic Execution
 16:21:03 - 21-Jul-26
Buy* 2,584 £7.552 Automatic Execution
 16:20:53 - 21-Jul-26
Buy* 462 £7.552 Automatic Execution
 16:20:43 - 21-Jul-26
Buy* 2,216 £7.552 Automatic Execution
 16:20:43 - 21-Jul-26
Buy* 2,993 £7.552 Automatic Execution
 16:20:33 - 21-Jul-26
Buy* 2,381 £7.551 Automatic Execution
 16:20:23 - 21-Jul-26
Buy* 2,715 £7.551 Automatic Execution
 16:20:13 - 21-Jul-26
Buy* 2,643 £7.551 Automatic Execution
 16:20:03 - 21-Jul-26
Buy* 2,694 £7.551 Automatic Execution
 16:19:53 - 21-Jul-26
Buy* 652 £7.554 Automatic Execution
 16:19:43 - 21-Jul-26
Buy* 2,136 £7.554 Automatic Execution
 16:19:43 - 21-Jul-26
Buy* 2,771 £7.554 Automatic Execution
 16:19:33 - 21-Jul-26
Buy* 2,473 £7.554 Automatic Execution
 16:19:23 - 21-Jul-26
Buy* 2,716 £7.554 Automatic Execution
 16:19:13 - 21-Jul-26
Buy* 2,298 £7.552 Automatic Execution
 16:18:33 - 21-Jul-26
Buy* 172 £7.552 Automatic Execution
 16:18:33 - 21-Jul-26
Buy* 74 £7.552 Automatic Execution
 16:18:23 - 21-Jul-26
Buy* 1,694 £7.546 Automatic Execution
 16:01:10 - 21-Jul-26
Buy* 10,332 £7.526 Automatic Execution
 14:40:49 - 21-Jul-26
Buy* 10,332 £7.526 Automatic Execution
 14:40:49 - 21-Jul-26
Buy* 1,050 £7.546 Automatic Execution
 10:51:09 - 21-Jul-26
Buy* 6 £7.536 Suspected BUY Trade
 08:30:11 - 21-Jul-26
Sell* 3,360 £7.524 Automatic Execution
 15:59:43 - 20-Jul-26
Sell* 1,270 £7.521 Automatic Execution
 15:59:33 - 20-Jul-26
Sell* 1,058 £7.521 Automatic Execution
 15:59:23 - 20-Jul-26
Sell* 1,024 £7.522 Automatic Execution
 15:59:13 - 20-Jul-26
Sell* 1,182 £7.522 Automatic Execution
 15:59:03 - 20-Jul-26
Sell* 1,059 £7.522 Automatic Execution
 15:58:53 - 20-Jul-26
Sell* 1,090 £7.523 Automatic Execution
 15:58:43 - 20-Jul-26
Sell* 1,088 £7.522 Automatic Execution
 15:58:33 - 20-Jul-26
Sell* 1,055 £7.523 Automatic Execution
 15:58:23 - 20-Jul-26
Sell* 1,101 £7.522 Automatic Execution
 15:58:13 - 20-Jul-26
Sell* 1,044 £7.525 Automatic Execution
 15:58:03 - 20-Jul-26
Sell* 984 £7.522 Automatic Execution
 15:57:53 - 20-Jul-26
Sell* 1,136 £7.522 Automatic Execution
 15:57:43 - 20-Jul-26
Sell* 1,254 £7.522 Automatic Execution
 15:57:33 - 20-Jul-26
Sell* 1,053 £7.522 Automatic Execution
 15:57:23 - 20-Jul-26
Sell* 1,126 £7.522 Automatic Execution
 15:57:13 - 20-Jul-26
Sell* 993 £7.522 Automatic Execution
 15:57:03 - 20-Jul-26
Sell* 963 £7.522 Automatic Execution
 15:56:53 - 20-Jul-26
Sell* 1,031 £7.522 Automatic Execution
 15:56:43 - 20-Jul-26
Sell* 340 £7.523 Automatic Execution
 15:56:33 - 20-Jul-26
Sell* 910 £7.523 Automatic Execution
 15:56:33 - 20-Jul-26
Sell* 999 £7.524 Automatic Execution
 15:56:23 - 20-Jul-26
Sell* 1,048 £7.527 Automatic Execution
 15:56:13 - 20-Jul-26
Sell* 1,144 £7.526 Automatic Execution
 15:56:03 - 20-Jul-26
Sell* 979 £7.526 Automatic Execution
 15:55:53 - 20-Jul-26
Sell* 1,217 £7.525 Automatic Execution
 15:55:43 - 20-Jul-26
Sell* 912 £7.525 Automatic Execution
 15:55:33 - 20-Jul-26
Sell* 1,133 £7.526 Automatic Execution
 15:55:23 - 20-Jul-26
Sell* 1,080 £7.526 Automatic Execution
 15:55:13 - 20-Jul-26
Sell* 1,039 £7.525 Automatic Execution
 15:55:03 - 20-Jul-26
Sell* 1,029 £7.526 Automatic Execution
 15:54:53 - 20-Jul-26
Sell* 1,114 £7.527 Automatic Execution
 15:54:43 - 20-Jul-26
Sell* 1,139 £7.525 Automatic Execution
 15:54:33 - 20-Jul-26
Sell* 1,080 £7.525 Automatic Execution
 15:54:23 - 20-Jul-26
Sell* 1,066 £7.525 Automatic Execution
 15:54:13 - 20-Jul-26
Sell* 1,061 £7.525 Automatic Execution
 15:54:03 - 20-Jul-26
Sell* 1,003 £7.525 Automatic Execution
 15:53:53 - 20-Jul-26
Sell* 1,176 £7.525 Automatic Execution
 15:53:43 - 20-Jul-26
Sell* 1,011 £7.526 Automatic Execution
 15:53:33 - 20-Jul-26
Sell* 1,152 £7.526 Automatic Execution
 15:53:23 - 20-Jul-26
Sell* 973 £7.527 Automatic Execution
 15:53:13 - 20-Jul-26
Sell* 1,105 £7.526 Automatic Execution
 15:53:03 - 20-Jul-26
Sell* 1,078 £7.528 Automatic Execution
 15:52:53 - 20-Jul-26
Sell* 1,043 £7.53 Automatic Execution
 15:52:43 - 20-Jul-26
Sell* 1,070 £7.531 Automatic Execution
 15:52:33 - 20-Jul-26
Sell* 1,074 £7.531 Automatic Execution
 15:52:23 - 20-Jul-26
Sell* 1,078 £7.53 Automatic Execution
 15:52:13 - 20-Jul-26
Sell* 1,044 £7.53 Automatic Execution
 15:52:03 - 20-Jul-26
Sell* 1,101 £7.53 Automatic Execution
 15:51:53 - 20-Jul-26
Sell* 1,080 £7.531 Automatic Execution
 15:51:43 - 20-Jul-26
Sell* 1,093 £7.532 Automatic Execution
 15:51:33 - 20-Jul-26
Sell* 1,072 £7.529 Automatic Execution
 15:51:23 - 20-Jul-26
Sell* 1,080 £7.528 Automatic Execution
 15:51:13 - 20-Jul-26
Sell* 1,071 £7.529 Automatic Execution
 15:51:03 - 20-Jul-26
Sell* 1,030 £7.53 Automatic Execution
 15:50:53 - 20-Jul-26
Sell* 68 £7.53 Automatic Execution
 15:50:44 - 20-Jul-26
Sell* 1,082 £7.53 Automatic Execution
 15:50:43 - 20-Jul-26
Sell* 1,064 £7.53 Automatic Execution
 15:50:33 - 20-Jul-26
Sell* 527 £7.531 Automatic Execution
 15:50:23 - 20-Jul-26
Sell* 565 £7.53 Automatic Execution
 15:50:19 - 20-Jul-26
Sell* 904 £7.528 Automatic Execution
 15:50:13 - 20-Jul-26
Sell* 118 £7.528 Automatic Execution
 15:50:05 - 20-Jul-26
Sell* 24 £7.528 Automatic Execution
 15:50:03 - 20-Jul-26
Buy* 579 £7.555 Automatic Execution
 14:30:07 - 20-Jul-26
Buy* 256 £7.55 Automatic Execution
 15:13:21 - 17-Jul-26
Buy* 10,406 £7.55 Automatic Execution
 15:13:21 - 17-Jul-26
Buy* 10,406 £7.541 Automatic Execution
 15:02:17 - 17-Jul-26
Buy* 10,406 £7.531 Automatic Execution
 14:58:14 - 17-Jul-26
Buy* 1,868 £7.543 Automatic Execution
 12:00:27 - 17-Jul-26
Sell* 658 £7.514 Automatic Execution
 09:39:30 - 17-Jul-26
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
FTSE 100 Latest
Value10,772.67
Change-60.48