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 Em Val Usd-a (EMVL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 40 $79.23 Automatic Execution
 16:28:55 - 02-Apr-26
Unknown* 0 $79.17 SI Trade
 16:26:44 - 02-Apr-26
Sell* 1 $79.24 Automatic Execution
 16:20:35 - 02-Apr-26
Buy* 7 $79.32 Automatic Execution
 16:16:49 - 02-Apr-26
Buy* 10 $79.31 Automatic Execution
 16:16:30 - 02-Apr-26
Buy* 295 $79.43 Automatic Execution
 16:12:33 - 02-Apr-26
Buy* 80 $79.31 SI Trade
 16:10:25 - 02-Apr-26
Buy* 67 $79.20 Automatic Execution
 16:08:50 - 02-Apr-26
Buy* 128 $79.27 Automatic Execution
 16:05:38 - 02-Apr-26
Buy* 23 $79.24 Automatic Execution
 16:00:41 - 02-Apr-26
Sell* 114 $79.3111 Negotiated Trade
 15:59:45 - 02-Apr-26
Sell* 1 $79.40 Automatic Execution
 15:57:04 - 02-Apr-26
Sell* 22 $79.49 Automatic Execution
 15:56:12 - 02-Apr-26
Sell* 709 $79.49 Automatic Execution
 15:56:12 - 02-Apr-26
Sell* 269 $79.49 Automatic Execution
 15:56:12 - 02-Apr-26
Buy* 1,785 $79.16 Automatic Execution
 15:50:30 - 02-Apr-26
Sell* 88 $79.48 Automatic Execution
 15:45:49 - 02-Apr-26
Unknown* 0 $78.72 SI Trade
 15:28:44 - 02-Apr-26
Buy* 2 $78.71 SI Trade
 15:28:43 - 02-Apr-26
Buy* 5 $78.78 SI Trade
 15:09:07 - 02-Apr-26
Unknown* 0 $78.46 SI Trade
 15:06:04 - 02-Apr-26
Buy* 9 $78.53 SI Trade
 14:58:46 - 02-Apr-26
Unknown* 0 $78.20 SI Trade
 14:51:01 - 02-Apr-26
Unknown* 0 $78.15 SI Trade
 14:48:00 - 02-Apr-26
Unknown* 0 $78.17 SI Trade
 14:47:44 - 02-Apr-26
Buy* 6 $78.10 SI Trade
 14:45:47 - 02-Apr-26
Buy* 31 $78.10 SI Trade
 14:45:44 - 02-Apr-26
Buy* 32 $78.10 Automatic Execution
 14:45:44 - 02-Apr-26
Buy* 1,237 $77.97 Automatic Execution
 14:44:34 - 02-Apr-26
Buy* 50 $77.97 Automatic Execution
 14:44:34 - 02-Apr-26
Buy* 50 $77.97 Automatic Execution
 14:44:34 - 02-Apr-26
Buy* 50 $77.94 Automatic Execution
 14:42:32 - 02-Apr-26
Sell* 40 $77.73 Automatic Execution
 14:41:09 - 02-Apr-26
Sell* 5 $77.85 Automatic Execution
 14:39:08 - 02-Apr-26
Buy* 1 $77.80 SI Trade
 14:24:09 - 02-Apr-26
Sell* 7 $77.85 Automatic Execution
 14:18:45 - 02-Apr-26
Unknown* 25 $77.99061 Currency Conversion
Negotiated Trade
 14:07:04 - 02-Apr-26
Buy* 27 $77.87 Automatic Execution
 14:06:24 - 02-Apr-26
Buy* 1 $77.85 Automatic Execution
 14:05:56 - 02-Apr-26
Sell* 20 $77.84 Automatic Execution
 14:02:37 - 02-Apr-26
Buy* 50 $77.85 Automatic Execution
 14:00:57 - 02-Apr-26
Sell* 50 $77.84 Automatic Execution
 14:00:25 - 02-Apr-26
Unknown* 0 $77.89 SI Trade
 13:58:10 - 02-Apr-26
Sell* 1 $77.89 Automatic Execution
 13:58:10 - 02-Apr-26
Unknown* 0 $77.93 SI Trade
 13:58:04 - 02-Apr-26
Sell* 10 $77.89 SI Trade
 13:55:34 - 02-Apr-26
Buy* 50 $77.90 Automatic Execution
 13:49:31 - 02-Apr-26
Buy* 149 $77.83 Automatic Execution
 13:47:48 - 02-Apr-26
Buy* 775 $77.83 Automatic Execution
 13:47:48 - 02-Apr-26
Sell* 119 $77.90 Automatic Execution
 13:47:34 - 02-Apr-26
Sell* 511 $77.90 Automatic Execution
 13:46:58 - 02-Apr-26
Sell* 50 $77.90 Automatic Execution
 13:46:56 - 02-Apr-26
Buy* 511 $77.91 Automatic Execution
 13:46:13 - 02-Apr-26
Buy* 50 $77.91 Automatic Execution
 13:46:13 - 02-Apr-26
Sell* 50 $77.90 Automatic Execution
 13:45:00 - 02-Apr-26
Buy* 775 $77.84 Automatic Execution
 13:32:44 - 02-Apr-26
Sell* 9 $77.78 SI Trade
 13:30:52 - 02-Apr-26
Buy* 775 $77.83 Automatic Execution
 13:28:37 - 02-Apr-26
Buy* 149 $77.83 Automatic Execution
 13:28:37 - 02-Apr-26
Sell* 18 $77.76 SI Trade
 13:28:00 - 02-Apr-26
Buy* 149 $77.81 Automatic Execution
 13:27:37 - 02-Apr-26
Buy* 775 $77.85 Automatic Execution
 13:25:22 - 02-Apr-26
Buy* 149 $77.85 Automatic Execution
 13:25:22 - 02-Apr-26
Buy* 149 $77.82 Automatic Execution
 13:24:10 - 02-Apr-26
Unknown* 0 $77.81 SI Trade
 13:22:52 - 02-Apr-26
Buy* 1 $77.81 Automatic Execution
 13:22:52 - 02-Apr-26
Buy* 1 $77.80 SI Trade
 13:22:46 - 02-Apr-26
Buy* 149 $77.75 Automatic Execution
 13:22:40 - 02-Apr-26
Unknown* 0 $77.72 SI Trade
 13:20:27 - 02-Apr-26
Unknown* 0 $77.70 SI Trade
 13:15:58 - 02-Apr-26
Buy* 11 $77.70 SI Trade
 13:15:58 - 02-Apr-26
Buy* 11 $77.71 SI Trade
 13:14:55 - 02-Apr-26
Buy* 50 $77.76 Automatic Execution
 13:04:04 - 02-Apr-26
Unknown* 84 $77.99344 Currency Conversion
Negotiated Trade
 13:01:08 - 02-Apr-26
Sell* 91 $77.94 Automatic Execution
 12:58:24 - 02-Apr-26
Unknown* 0 $78.04 SI Trade
 12:57:57 - 02-Apr-26
Sell* 14 $77.94 Automatic Execution
 12:54:34 - 02-Apr-26
Buy* 12 $77.86 SI Trade
 12:41:16 - 02-Apr-26
Sell* 1 $77.86 Automatic Execution
 12:40:26 - 02-Apr-26
Sell* 1,291 $77.85 Automatic Execution
 12:39:10 - 02-Apr-26
Sell* 14 $77.85 Automatic Execution
 12:39:10 - 02-Apr-26
Buy* 775 $77.95 Automatic Execution
 12:25:34 - 02-Apr-26
Buy* 775 $77.95 Automatic Execution
 12:25:34 - 02-Apr-26
Buy* 775 $77.95 Automatic Execution
 12:25:34 - 02-Apr-26
Buy* 50 $77.97 SI Trade
 12:20:52 - 02-Apr-26
Unknown* 150 $78.42518 Currency Conversion
Negotiated Trade
 12:13:35 - 02-Apr-26
Sell* 7 $78.00 Automatic Execution
 12:08:14 - 02-Apr-26
Unknown* 5 $78.39525 Currency Conversion
Negotiated Trade
 12:07:35 - 02-Apr-26
Buy* 775 $78.05 Automatic Execution
 12:04:03 - 02-Apr-26
Buy* 775 $78.05 Automatic Execution
 12:03:02 - 02-Apr-26
Buy* 775 $78.02 Automatic Execution
 12:01:03 - 02-Apr-26
Buy* 775 $78.04 Automatic Execution
 11:59:04 - 02-Apr-26
Sell* 10 $77.98 SI Trade
 11:57:20 - 02-Apr-26
Buy* 180 $78.05 SI Trade
 11:49:54 - 02-Apr-26
Sell* 2 $77.90 SI Trade
 11:24:43 - 02-Apr-26
Unknown* 0 $78.00 SI Trade
 11:22:38 - 02-Apr-26
Sell* 9 $78.00 Automatic Execution
 11:21:32 - 02-Apr-26
Buy* 2 $78.04 SI Trade
 11:18:45 - 02-Apr-26
Buy* 2 $78.13 SI Trade
 11:11:24 - 02-Apr-26
Sell* 1 $78.18 Automatic Execution
 11:09:13 - 02-Apr-26
Buy* 5 $78.21 SI Trade
 11:07:47 - 02-Apr-26
Buy* 775 $78.21 Automatic Execution
 11:05:45 - 02-Apr-26
Unknown* 0 $78.28 SI Trade
 11:05:44 - 02-Apr-26
Buy* 775 $78.19 Automatic Execution
 11:01:01 - 02-Apr-26
Buy* 148 $78.26 Automatic Execution
 10:58:00 - 02-Apr-26
Buy* 775 $78.25 Automatic Execution
 10:58:00 - 02-Apr-26
Buy* 725 $78.29 Automatic Execution
 10:55:27 - 02-Apr-26
Buy* 50 $78.29 Automatic Execution
 10:55:27 - 02-Apr-26
Buy* 180 $78.28 Automatic Execution
 10:52:03 - 02-Apr-26
Sell* 70 $78.30 Automatic Execution
 10:32:57 - 02-Apr-26
Unknown* 0 $78.34 SI Trade
 10:30:35 - 02-Apr-26
Buy* 148 $78.35 Automatic Execution
 10:29:26 - 02-Apr-26
Buy* 775 $78.35 Automatic Execution
 10:29:26 - 02-Apr-26
Buy* 148 $78.35 Automatic Execution
 10:28:11 - 02-Apr-26
Sell* 2 $78.36 Automatic Execution
 10:28:11 - 02-Apr-26
Buy* 148 $78.39 Automatic Execution
 10:27:11 - 02-Apr-26
Buy* 48 $78.38 Automatic Execution
 10:26:11 - 02-Apr-26
Buy* 100 $78.38 Automatic Execution
 10:26:11 - 02-Apr-26
Buy* 775 $78.36 Automatic Execution
 10:25:11 - 02-Apr-26
Buy* 4 $78.35 Automatic Execution
 10:24:47 - 02-Apr-26
Buy* 148 $78.33 Automatic Execution
 10:21:15 - 02-Apr-26
Unknown* 0 $78.31 SI Trade
 10:19:36 - 02-Apr-26
Buy* 3 $78.31 Automatic Execution
 10:19:36 - 02-Apr-26
Buy* 2 $78.31 Automatic Execution
 10:19:36 - 02-Apr-26
Buy* 1 $78.31 Automatic Execution
 10:17:44 - 02-Apr-26
Buy* 1 $78.31 Automatic Execution
 10:17:21 - 02-Apr-26
Buy* 148 $78.29 Automatic Execution
 10:17:20 - 02-Apr-26
Unknown* 84 $78.51488 Currency Conversion
Negotiated Trade
 10:15:13 - 02-Apr-26
Sell* 100 $78.25 Automatic Execution
 10:11:07 - 02-Apr-26
Buy* 2 $78.39 SI Trade
 10:03:56 - 02-Apr-26
Sell* 526 $78.31 Automatic Execution
 09:55:15 - 02-Apr-26
Buy* 11 $78.42 SI Trade
 09:55:07 - 02-Apr-26
Buy* 6 $78.36 SI Trade
 09:32:38 - 02-Apr-26
Sell* 106 $78.35 Automatic Execution
 09:32:08 - 02-Apr-26
Sell* 345 $78.35 Automatic Execution
 09:32:08 - 02-Apr-26
Sell* 692 $78.35 Automatic Execution
 09:32:08 - 02-Apr-26
Sell* 255 $78.35 Automatic Execution
 09:32:08 - 02-Apr-26
Sell* 714 $78.35 Automatic Execution
 09:32:08 - 02-Apr-26
Sell* 253 $78.35 Automatic Execution
 09:32:08 - 02-Apr-26
Sell* 2 $78.36 Automatic Execution
 09:32:08 - 02-Apr-26
Buy* 150 $78.30 Automatic Execution
 09:29:52 - 02-Apr-26
Buy* 256 $78.31 Automatic Execution
 09:29:52 - 02-Apr-26
Buy* 95 $78.30 Automatic Execution
 09:29:51 - 02-Apr-26
Buy* 114 $78.30 Automatic Execution
 09:29:51 - 02-Apr-26
Buy* 1,848 $78.30 Automatic Execution
 09:29:50 - 02-Apr-26
Sell* 50 $78.37 Automatic Execution
 09:11:57 - 02-Apr-26
Buy* 19 $78.42 Automatic Execution
 09:01:42 - 02-Apr-26
Sell* 15 $78.21 SI Trade
 08:49:41 - 02-Apr-26
Sell* 50 $78.15 Automatic Execution
 08:43:24 - 02-Apr-26
Unknown* 0 $78.21 SI Trade
 08:42:30 - 02-Apr-26
Unknown* 0 $78.17 SI Trade
 08:36:10 - 02-Apr-26
Unknown* 0 $78.17 SI Trade
 08:35:51 - 02-Apr-26
Unknown* 0 $78.17 SI Trade
 08:35:51 - 02-Apr-26
Unknown* 0 $78.17 SI Trade
 08:35:09 - 02-Apr-26
Unknown* 0 $78.17 SI Trade
 08:35:05 - 02-Apr-26
Unknown* 9 $78.26152 Currency Conversion
Negotiated Trade
 08:30:48 - 02-Apr-26
Unknown* 0 $78.15 SI Trade
 08:29:23 - 02-Apr-26
Unknown* 0 $78.17 SI Trade
 08:29:09 - 02-Apr-26
Unknown* 0 $78.15 SI Trade
 08:28:14 - 02-Apr-26
Unknown* 50 $78.1407 Currency Conversion
Negotiated Trade
 08:25:24 - 02-Apr-26
Unknown* 338 $78.20908 Currency Conversion
Negotiated Trade
 08:06:57 - 02-Apr-26
Unknown* 1 $77.81 Negotiated Trade
OTC Trade
 08:05:30 - 02-Apr-26
Sell* 490 $77.81 Uncrossing Trade
 08:05:29 - 02-Apr-26
Buy* 163 $80.44 Suspected BUY Trade
 16:35:12 - 01-Apr-26
Sell* 142 $80.38 Automatic Execution
 16:29:02 - 01-Apr-26
Unknown* 0 $80.41 SI Trade
 16:28:18 - 01-Apr-26
Buy* 2 $80.52 SI Trade
 16:21:47 - 01-Apr-26
Buy* 5 $80.54 SI Trade
 16:12:56 - 01-Apr-26
Buy* 7 $80.54 SI Trade
 16:12:54 - 01-Apr-26
Sell* 3 $80.43 Automatic Execution
 16:11:11 - 01-Apr-26
Sell* 5 $80.43 Automatic Execution
 16:11:11 - 01-Apr-26
Buy* 6 $80.50 Automatic Execution
 16:09:15 - 01-Apr-26
Unknown* 0 $80.47 SI Trade
 16:05:37 - 01-Apr-26
Buy* 1 $80.47 SI Trade
 16:05:36 - 01-Apr-26
Buy* 147 $80.48 Automatic Execution
 16:03:57 - 01-Apr-26
Buy* 256 $80.46 Automatic Execution
 16:03:57 - 01-Apr-26
Buy* 145 $80.46 Automatic Execution
 16:03:57 - 01-Apr-26
Unknown* 497 $79.85088 Currency Conversion
Negotiated Trade
 16:01:17 - 01-Apr-26
Unknown* 0 $80.35 SI Trade
 15:56:37 - 01-Apr-26
Buy* 1 $80.32 SI Trade
 15:50:26 - 01-Apr-26
Unknown* 36 $79.66241 Currency Conversion
Negotiated Trade
 15:35:51 - 01-Apr-26
Buy* 300 $79.89 Automatic Execution
 14:59:03 - 01-Apr-26
Buy* 116 $79.92 SI Trade
 14:56:12 - 01-Apr-26
Buy* 3 $80.29 SI Trade
 14:40:13 - 01-Apr-26
Sell* 2 $80.13 Automatic Execution
 14:38:23 - 01-Apr-26
Sell* 16 $79.88 Automatic Execution
 14:25:44 - 01-Apr-26
Unknown* 0 $79.79 SI Trade
 14:16:13 - 01-Apr-26
Unknown* 0 $79.81 SI Trade
 14:07:54 - 01-Apr-26
Buy* 486 $79.71 Automatic Execution
 14:06:05 - 01-Apr-26
Buy* 246 $79.71 Automatic Execution
 14:06:03 - 01-Apr-26
Buy* 394 $79.72 Automatic Execution
 14:06:03 - 01-Apr-26
Buy* 412 $79.73 Automatic Execution
 14:05:56 - 01-Apr-26
Sell* 4 $79.73 Automatic Execution
 14:04:40 - 01-Apr-26
Buy* 311 $79.74 Automatic Execution
 14:04:27 - 01-Apr-26
Buy* 311 $79.74 Automatic Execution
 14:04:27 - 01-Apr-26
Buy* 288 $79.79 Automatic Execution
 14:03:33 - 01-Apr-26
Buy* 768 $79.77 Automatic Execution
 14:03:23 - 01-Apr-26
Buy* 288 $79.78 Automatic Execution
 14:03:23 - 01-Apr-26
Buy* 310 $79.78 Automatic Execution
 14:03:22 - 01-Apr-26
Buy* 256 $79.73 Automatic Execution
 14:03:22 - 01-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50