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 E Cds A (ESIC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 5 £4.831 Suspected BUY Trade
 15:24:36 - 02-Apr-26
Buy* 1 £4.829 SI Trade
 15:19:11 - 02-Apr-26
Buy* 1 £4.826 Suspected BUY Trade
 15:15:57 - 02-Apr-26
Sell* 176 £4.8145 Negotiated Trade
 15:08:37 - 02-Apr-26
Sell* 15 £4.7855 SI Trade
 13:29:45 - 02-Apr-26
Unknown* 0 £4.802 SI Trade
 13:21:26 - 02-Apr-26
Buy* 17 £4.837 SI Trade
 10:12:31 - 02-Apr-26
Buy* 13 £4.837 SI Trade
 10:12:24 - 02-Apr-26
Buy* 46 £4.837 Automatic Execution
 10:12:24 - 02-Apr-26
Buy* 2 £4.8495 SI Trade
 09:57:32 - 02-Apr-26
Unknown* 0 £4.84 SI Trade
 08:43:15 - 02-Apr-26
Unknown* 0 £4.8345 SI Trade
 08:35:09 - 02-Apr-26
Unknown* 0 £4.834 SI Trade
 08:34:28 - 02-Apr-26
Buy* 16 £4.8175 SI Trade
 08:04:55 - 02-Apr-26
Buy* 1 £4.8815 SI Trade
 15:52:04 - 01-Apr-26
Unknown* 4,210 £4.911467 SI Trade
Currency Conversion
 15:40:19 - 01-Apr-26
Unknown* -4,210 £0.00 SI Trade
Correction
Currency Conversion
 15:40:19 - 01-Apr-26
Buy* 10 £4.8465 Suspected BUY Trade
 15:03:49 - 01-Apr-26
Buy* 4 £4.8645 SI Trade
 14:01:27 - 01-Apr-26
Buy* 8,933 £4.882 Automatic Execution
 13:44:58 - 01-Apr-26
Buy* 442 £4.8755 Automatic Execution
 13:44:57 - 01-Apr-26
Unknown* 0 £4.838 SI Trade
 10:32:47 - 01-Apr-26
Buy* 11 £4.8345 SI Trade
 10:23:21 - 01-Apr-26
Sell* 448 £4.8675 Automatic Execution
 09:54:15 - 01-Apr-26
Sell* 503 £4.8675 Automatic Execution
 09:54:15 - 01-Apr-26
Unknown* 0 £4.8565 SI Trade
 09:29:11 - 01-Apr-26
Buy* 51 £4.8675 Suspected BUY Trade
 09:28:18 - 01-Apr-26
Buy* 8,103 £4.8715 Automatic Execution
 09:22:04 - 01-Apr-26
Buy* 830 £4.8715 Automatic Execution
 09:22:04 - 01-Apr-26
Unknown* 0 £4.90 SI Trade
 08:47:41 - 01-Apr-26
Sell* 20 £4.8505 SI Trade
 08:26:32 - 01-Apr-26
Unknown* 0 £4.913 SI Trade
 08:01:02 - 01-Apr-26
Sell* 21 £4.7605 SI Trade
 16:11:01 - 31-Mar-26
Buy* 435 £4.7545 Automatic Execution
 16:02:07 - 31-Mar-26
Buy* 2 £4.751 Suspected BUY Trade
 15:19:40 - 31-Mar-26
Buy* 15 £4.746 Suspected BUY Trade
 15:12:43 - 31-Mar-26
Unknown* 0 £4.738 SI Trade
 14:18:26 - 31-Mar-26
Sell* 458 £4.7335 Automatic Execution
 12:19:57 - 31-Mar-26
Buy* 63 £4.7325 Automatic Execution
 12:11:16 - 31-Mar-26
Sell* 1 £4.7305 SI Trade
 10:26:49 - 31-Mar-26
Buy* 1 £4.7105 SI Trade
 08:18:06 - 31-Mar-26
Buy* 1 £4.728 SI Trade
 08:02:45 - 31-Mar-26
Sell* 9 £4.721 SI Trade
 08:00:59 - 31-Mar-26
Sell* 1 £4.7235 SI Trade
 08:00:43 - 31-Mar-26
Unknown* 0 £4.7135 SI Trade
 08:00:43 - 31-Mar-26
Sell* 165 £4.7115 Uncrossing Trade
 16:35:11 - 30-Mar-26
Sell* 300 £4.69 Automatic Execution
 15:26:37 - 30-Mar-26
Buy* 6 £4.693 Suspected BUY Trade
 15:14:21 - 30-Mar-26
Buy* 821 £4.706 Automatic Execution
 12:26:48 - 30-Mar-26
Buy* 8,933 £4.706 Automatic Execution
 12:26:48 - 30-Mar-26
Buy* 390 £4.7005 Automatic Execution
 12:26:48 - 30-Mar-26
Buy* 13,227 £4.6727 Suspected BUY Trade
 11:19:41 - 30-Mar-26
Sell* 354 £4.6685 Automatic Execution
 10:17:38 - 30-Mar-26
Buy* 1 £4.6785 SI Trade
 08:30:26 - 30-Mar-26
Buy* 1 £4.678 SI Trade
 08:00:32 - 30-Mar-26
Buy* 14 £4.6745 SI Trade
 15:08:17 - 27-Mar-26
Sell* 10 £4.6745 Negotiated Trade
 15:05:43 - 27-Mar-26
Unknown* 0 £4.662 SI Trade
 14:49:35 - 27-Mar-26
Buy* 354 £4.6735 Automatic Execution
 11:22:53 - 27-Mar-26
Sell* 38 £4.685 Automatic Execution
 08:42:36 - 27-Mar-26
Unknown* 0 £4.6875 SI Trade
 08:41:55 - 27-Mar-26
Buy* 1 £4.691 SI Trade
 08:39:23 - 27-Mar-26
Buy* 1 £4.725 SI Trade
 16:29:07 - 26-Mar-26
Sell* 380 £4.7185 Automatic Execution
 16:28:56 - 26-Mar-26
Sell* 380 £4.7315 Automatic Execution
 16:15:58 - 26-Mar-26
Buy* 14 £4.7495 SI Trade
 16:01:46 - 26-Mar-26
Unknown* 5,672 £4.726394 SI Trade
Currency Conversion
 14:10:57 - 26-Mar-26
Unknown* -5,672 £0.00 SI Trade
Correction
Currency Conversion
 14:10:57 - 26-Mar-26
Unknown* 5,672 £0.00 SI Trade
Currency Conversion
 14:10:57 - 26-Mar-26
Unknown* 0 £4.733 SI Trade
 10:09:03 - 26-Mar-26
Unknown* 0 £4.741 SI Trade
 08:35:06 - 26-Mar-26
Buy* 678 £4.7545 Automatic Execution
 16:24:59 - 25-Mar-26
Buy* 232 £4.755 Automatic Execution
 16:01:31 - 25-Mar-26
Sell* 455 £4.7535 Automatic Execution
 15:55:43 - 25-Mar-26
Buy* 7 £4.759 SI Trade
 15:50:36 - 25-Mar-26
Buy* 7 £4.7575 SI Trade
 15:48:42 - 25-Mar-26
Buy* 2 £4.7495 Suspected BUY Trade
 15:18:57 - 25-Mar-26
Sell* 455 £4.75 Automatic Execution
 15:16:23 - 25-Mar-26
Buy* 603 £4.753 Automatic Execution
 15:16:18 - 25-Mar-26
Buy* 1,344 £4.777 Automatic Execution
 14:25:07 - 25-Mar-26
Unknown* 1,734 £4.769967 Currency Conversion
OTC Trade
 12:32:38 - 25-Mar-26
Sell* 5,358 £4.78 Automatic Execution
 12:23:04 - 25-Mar-26
Sell* 452 £4.781 Automatic Execution
 12:23:04 - 25-Mar-26
Sell* 450 £4.7995 Automatic Execution
 11:47:38 - 25-Mar-26
Sell* 201 £4.7985 Automatic Execution
 10:42:12 - 25-Mar-26
Buy* 2 £4.7935 SI Trade
 10:30:45 - 25-Mar-26
Buy* 10 £4.798 Automatic Execution
 09:58:50 - 25-Mar-26
Sell* 1 £4.787 Negotiated Trade
 09:32:31 - 25-Mar-26
Unknown* 0 £4.7815 SI Trade
 08:51:42 - 25-Mar-26
Sell* 452 £4.7785 Automatic Execution
 08:45:04 - 25-Mar-26
Buy* 451 £4.7845 Automatic Execution
 08:38:55 - 25-Mar-26
Sell* 4,323 £4.784 Automatic Execution
 08:36:33 - 25-Mar-26
Sell* 5,318 £4.784 Automatic Execution
 08:36:33 - 25-Mar-26
Sell* 451 £4.7905 Automatic Execution
 08:36:30 - 25-Mar-26
Unknown* 0 £4.7875 SI Trade
 08:00:31 - 25-Mar-26
Buy* 457 £4.709 Automatic Execution
 16:28:56 - 24-Mar-26
Buy* 2 £4.722 Suspected BUY Trade
 15:13:42 - 24-Mar-26
Buy* 2,829 £4.7185 Automatic Execution
 14:52:01 - 24-Mar-26
Buy* 8,933 £4.7185 Automatic Execution
 14:52:01 - 24-Mar-26
Buy* 125 £4.714 Automatic Execution
 14:51:58 - 24-Mar-26
Buy* 8,933 £4.714 Automatic Execution
 14:51:56 - 24-Mar-26
Buy* 5,530 £4.714 Automatic Execution
 14:51:56 - 24-Mar-26
Buy* 8,933 £4.714 Automatic Execution
 14:51:56 - 24-Mar-26
Buy* 4,776 £4.7065 Automatic Execution
 14:51:53 - 24-Mar-26
Buy* 1,104 £4.7065 Automatic Execution
 14:51:53 - 24-Mar-26
Buy* 5,880 £4.7115 Automatic Execution
 14:46:56 - 24-Mar-26
Sell* 1,104 £4.698 Automatic Execution
 13:58:01 - 24-Mar-26
Buy* 113 £4.6935 Automatic Execution
 13:55:39 - 24-Mar-26
Buy* 5,310 £4.6935 Automatic Execution
 13:55:39 - 24-Mar-26
Buy* 457 £4.6935 Automatic Execution
 13:55:39 - 24-Mar-26
Sell* 457 £4.7275 Automatic Execution
 11:53:05 - 24-Mar-26
Buy* 45 £4.7355 Automatic Execution
 10:48:52 - 24-Mar-26
Buy* 664 £4.7395 Automatic Execution
 10:44:02 - 24-Mar-26
Buy* 36 £4.735 SI Trade
 10:40:34 - 24-Mar-26
Buy* 1 £4.784 SI Trade
 08:09:33 - 24-Mar-26
Sell* 1,268 £4.73 Automatic Execution
 16:22:53 - 23-Mar-26
Sell* 664 £4.7305 Automatic Execution
 16:22:52 - 23-Mar-26
Buy* 6 £4.792 Suspected BUY Trade
 15:27:51 - 23-Mar-26
Sell* 1 £4.7865 Negotiated Trade
 15:18:10 - 23-Mar-26
Sell* 1,474 £4.7655 Automatic Execution
 14:05:50 - 23-Mar-26
Unknown* 0 £4.7795 SI Trade
 13:13:08 - 23-Mar-26
Buy* 261 £4.757 Automatic Execution
 12:41:20 - 23-Mar-26
Buy* 2 £4.7615 SI Trade
 12:25:13 - 23-Mar-26
Unknown* 0 £4.751 SI Trade
 12:22:49 - 23-Mar-26
Buy* 8 £4.746 Automatic Execution
 11:57:46 - 23-Mar-26
Buy* 16 £4.746 Automatic Execution
 11:57:46 - 23-Mar-26
Buy* 1,708 £4.6615 Automatic Execution
 11:05:22 - 23-Mar-26
Buy* 1,568 £4.622 Automatic Execution
 11:05:22 - 23-Mar-26
Buy* 10,026 £4.622 Automatic Execution
 11:05:22 - 23-Mar-26
Buy* 2,488 £4.622 Automatic Execution
 11:05:22 - 23-Mar-26
Buy* 6,440 £4.622 Automatic Execution
 11:05:22 - 23-Mar-26
Buy* 3,219 £4.622 Automatic Execution
 11:05:22 - 23-Mar-26
Buy* 5,210 £4.619 Automatic Execution
 11:05:18 - 23-Mar-26
Buy* 330 £4.6185 Automatic Execution
 11:05:17 - 23-Mar-26
Buy* 1,104 £4.619 Automatic Execution
 11:05:17 - 23-Mar-26
Buy* 8,933 £4.619 Automatic Execution
 11:05:17 - 23-Mar-26
Buy* 8,494 £4.619 Automatic Execution
 11:05:17 - 23-Mar-26
Buy* 73 £4.6135 Automatic Execution
 11:05:16 - 23-Mar-26
Buy* 439 £4.612 Automatic Execution
 11:05:16 - 23-Mar-26
Buy* 5,501 £4.612 Automatic Execution
 11:05:16 - 23-Mar-26
Sell* 381 £4.599 Automatic Execution
 10:05:16 - 23-Mar-26
Buy* 15 £4.60 SI Trade
 09:30:12 - 23-Mar-26
Buy* 216 £4.6095 SI Trade
 09:16:02 - 23-Mar-26
Sell* 17 £4.573 SI Trade
 08:00:33 - 23-Mar-26
Unknown* 9,221 £4.628402 SI Trade
Currency Conversion
 15:33:45 - 20-Mar-26
Unknown* -9,221 £0.00 SI Trade
Correction
Currency Conversion
 15:33:45 - 20-Mar-26
Unknown* 9,221 £0.00 SI Trade
Currency Conversion
 15:33:45 - 20-Mar-26
Sell* 5,910 £4.671 Automatic Execution
 15:23:48 - 20-Mar-26
Buy* 1,659 £4.6735 Automatic Execution
 15:23:41 - 20-Mar-26
Buy* 10,163 £4.6735 Automatic Execution
 15:23:41 - 20-Mar-26
Buy* 8,933 £4.67 Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 381 £4.669 Automatic Execution
 15:23:30 - 20-Mar-26
Sell* 365 £4.6685 Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 3,400 £4.667 Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 8,933 £4.667 Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 962 £4.667 Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 5,168 £4.667 Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 5,168 £4.667 Automatic Execution
 15:23:30 - 20-Mar-26
Sell* 4 £4.6595 Negotiated Trade
 15:04:57 - 20-Mar-26
Buy* 8 £4.67 SI Trade
 14:47:53 - 20-Mar-26
Buy* 47 £4.67 SI Trade
 14:47:51 - 20-Mar-26
Buy* 47 £4.67 Automatic Execution
 14:47:51 - 20-Mar-26
Buy* 19 £4.67 SI Trade
 14:47:49 - 20-Mar-26
Buy* 47 £4.67 Automatic Execution
 14:47:49 - 20-Mar-26
Sell* 459 £4.696 Automatic Execution
 09:45:12 - 20-Mar-26
Buy* 165 £4.7045 Automatic Execution
 09:31:02 - 20-Mar-26
Buy* 5 £4.703 SI Trade
 09:27:32 - 20-Mar-26
Unknown* 0 £4.6945 SI Trade
 09:22:32 - 20-Mar-26
Unknown* 0 £4.6915 SI Trade
 09:19:08 - 20-Mar-26
Unknown* 0 £4.716 SI Trade
 09:09:21 - 20-Mar-26
Unknown* 0 £4.7185 SI Trade
 09:08:20 - 20-Mar-26
Buy* 3,168 £4.7337 Suspected BUY Trade
 08:42:06 - 20-Mar-26
Buy* 4 £4.7285 SI Trade
 08:27:17 - 20-Mar-26
Unknown* 9,129 £0.00 SI Trade
Currency Conversion
 15:52:01 - 19-Mar-26
Unknown* 9,129 £4.67974 SI Trade
Currency Conversion
 15:08:44 - 19-Mar-26
Unknown* -9,129 £4.7175 SI Trade
Correction
Currency Conversion
 15:08:44 - 19-Mar-26
Buy* 5 £4.7175 Suspected BUY Trade
 15:08:44 - 19-Mar-26
Sell* 1,000 £4.7075 Automatic Execution
 14:51:47 - 19-Mar-26
Buy* 50 £4.73 SI Trade
 11:36:11 - 19-Mar-26
Buy* 5,680 £4.7235 Automatic Execution
 11:26:43 - 19-Mar-26
Buy* 307 £4.7245 Automatic Execution
 11:25:07 - 19-Mar-26
Buy* 1,477 £4.7338 Suspected BUY Trade
 11:09:19 - 19-Mar-26
Buy* 410 £4.7315 Automatic Execution
 10:43:47 - 19-Mar-26
Buy* 281 £4.7285 Automatic Execution
 10:16:57 - 19-Mar-26
Buy* 992 £4.7299 Suspected BUY Trade
 10:16:16 - 19-Mar-26
Buy* 42 £4.731 SI Trade
 09:38:11 - 19-Mar-26
Buy* 107 £4.7395 Automatic Execution
 09:34:32 - 19-Mar-26
Buy* 29 £4.7495 SI Trade
 09:25:51 - 19-Mar-26
Buy* 45 £4.75 SI Trade
 09:25:51 - 19-Mar-26
Buy* 45 £4.75 Automatic Execution
 09:25:51 - 19-Mar-26
Sell* 25 £4.75 Automatic Execution
 09:25:45 - 19-Mar-26
Sell* 975 £4.75 Automatic Execution
 09:25:45 - 19-Mar-26
Buy* 975 £4.76 Automatic Execution
 09:14:09 - 19-Mar-26
Buy* 293 £4.7582 Suspected BUY Trade
 09:13:36 - 19-Mar-26
Buy* 1,050 £4.7588 Suspected BUY Trade
 09:06:56 - 19-Mar-26
Buy* 35 £4.75 SI Trade
 08:58:40 - 19-Mar-26
Buy* 318 £4.75 Automatic Execution
 08:51:02 - 19-Mar-26
Buy* 5 £4.749 SI Trade
 08:44:05 - 19-Mar-26
Buy* 45 £4.749 SI Trade
 08:44:04 - 19-Mar-26
Buy* 45 £4.749 Automatic Execution
 08:44:04 - 19-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50