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* 432 £5.011 Suspected BUY Trade
 16:35:14 - 21-May-26
Sell* 100 £5.011 Automatic Execution
 15:17:59 - 21-May-26
Buy* 432 £4.9945 Automatic Execution
 14:51:59 - 21-May-26
Unknown* 4,852 £5.007856 SI Trade
Currency Conversion
 14:51:53 - 21-May-26
Unknown* -4,852 £0.00 SI Trade
Correction
Currency Conversion
 14:51:53 - 21-May-26
Unknown* 4,852 £0.00 SI Trade
Currency Conversion
 14:51:53 - 21-May-26
Sell* 2 £4.978 Automatic Execution
 14:43:23 - 21-May-26
Sell* 2,262 £4.977 Automatic Execution
 14:38:42 - 21-May-26
Sell* 2,262 £4.9815 Automatic Execution
 13:57:41 - 21-May-26
Sell* 1,719 £4.9835 Automatic Execution
 13:33:40 - 21-May-26
Sell* 153 £4.984 Automatic Execution
 13:33:40 - 21-May-26
Sell* 2,262 £4.983 Automatic Execution
 13:33:11 - 21-May-26
Sell* 338 £4.9765 Automatic Execution
 12:39:41 - 21-May-26
Buy* 338 £4.989 Automatic Execution
 12:21:21 - 21-May-26
Sell* 207 £4.98 Automatic Execution
 12:12:35 - 21-May-26
Sell* 2 £4.9785 Automatic Execution
 12:04:30 - 21-May-26
Sell* 5,170 £4.9805 Automatic Execution
 11:55:54 - 21-May-26
Sell* 185 £4.976 Automatic Execution
 11:52:31 - 21-May-26
Sell* 2,262 £4.9755 Automatic Execution
 11:45:55 - 21-May-26
Sell* 2,262 £4.968 Automatic Execution
 11:42:00 - 21-May-26
Unknown* 0 £5.058 SI Trade
 10:33:49 - 21-May-26
Buy* 1,034 £5.0196 Suspected BUY Trade
 08:52:58 - 21-May-26
Unknown* 0 £5.028 SI Trade
 08:09:40 - 21-May-26
Sell* 860 £5.042 Automatic Execution
 16:17:48 - 20-May-26
Buy* 250 £5.029 Automatic Execution
 16:15:33 - 20-May-26
Buy* 8,933 £5.029 Automatic Execution
 16:15:33 - 20-May-26
Buy* 430 £5.028 Automatic Execution
 16:15:33 - 20-May-26
Buy* 430 £5.022 Automatic Execution
 16:15:32 - 20-May-26
Buy* 1,002 £5.019 Automatic Execution
 16:15:31 - 20-May-26
Buy* 425 £4.948 Automatic Execution
 15:14:34 - 20-May-26
Buy* 1,642 £4.9485 Automatic Execution
 15:14:34 - 20-May-26
Buy* 4 £4.932 SI Trade
 10:49:22 - 20-May-26
Buy* 15 £4.932 SI Trade
 10:49:20 - 20-May-26
Buy* 10 £4.932 Automatic Execution
 10:49:20 - 20-May-26
Sell* 19,303 £4.95 Uncrossing Trade
 16:35:02 - 19-May-26
Buy* 5 £4.992 Suspected BUY Trade
 15:16:49 - 19-May-26
Unknown* 0 £4.98 SI Trade
 14:51:30 - 19-May-26
Buy* 11 £4.9945 Automatic Execution
 10:51:53 - 19-May-26
Unknown* 0 £4.9925 SI Trade
 10:35:39 - 19-May-26
Sell* 10 £4.9985 SI Trade
 09:39:26 - 19-May-26
Sell* 435 £4.993 Automatic Execution
 09:11:46 - 19-May-26
Sell* 19 £5.015 SI Trade
 09:03:01 - 19-May-26
Unknown* 0 £4.9915 SI Trade
 08:35:07 - 19-May-26
Unknown* 0 £4.9945 SI Trade
 08:27:26 - 19-May-26
Sell* 5 £4.953 Uncrossing Trade
 16:35:05 - 18-May-26
Buy* 4 £4.982 Suspected BUY Trade
 15:16:25 - 18-May-26
Sell* 2,318 £4.983 Automatic Execution
 15:13:30 - 18-May-26
Sell* 2,318 £4.973 Automatic Execution
 15:07:46 - 18-May-26
Sell* 1,612 £4.9735 Automatic Execution
 15:05:53 - 18-May-26
Sell* 639 £4.9735 Automatic Execution
 15:05:53 - 18-May-26
Sell* 2,318 £4.977 Automatic Execution
 15:00:17 - 18-May-26
Sell* 708 £4.97 Automatic Execution
 14:44:22 - 18-May-26
Buy* 438 £4.97 Automatic Execution
 14:43:48 - 18-May-26
Sell* 2 £4.9455 Automatic Execution
 14:34:26 - 18-May-26
Sell* 2,318 £4.946 Automatic Execution
 14:31:11 - 18-May-26
Sell* 2 £4.9465 Automatic Execution
 14:30:01 - 18-May-26
Buy* 270 £4.9505 Automatic Execution
 14:26:38 - 18-May-26
Sell* 2,318 £4.952 Automatic Execution
 14:16:26 - 18-May-26
Sell* 2,318 £4.9445 Automatic Execution
 14:08:49 - 18-May-26
Sell* 86 £4.9425 Automatic Execution
 14:02:38 - 18-May-26
Sell* 2 £4.945 Automatic Execution
 14:02:38 - 18-May-26
Sell* 2,318 £4.946 Automatic Execution
 14:01:20 - 18-May-26
Sell* 2,318 £4.9475 Automatic Execution
 14:01:18 - 18-May-26
Sell* 2,039 £4.9435 Automatic Execution
 13:51:10 - 18-May-26
Sell* 2,318 £4.9455 Automatic Execution
 13:48:41 - 18-May-26
Sell* 281 £4.9005 Automatic Execution
 13:11:02 - 18-May-26
Sell* 199 £4.8975 Automatic Execution
 12:40:34 - 18-May-26
Buy* 339 £4.884 Automatic Execution
 12:39:23 - 18-May-26
Buy* 8,933 £4.884 Automatic Execution
 12:39:23 - 18-May-26
Buy* 7,083 £4.8835 Automatic Execution
 12:39:23 - 18-May-26
Buy* 7,957 £4.8835 Automatic Execution
 12:39:23 - 18-May-26
Buy* 446 £4.88 Automatic Execution
 12:39:23 - 18-May-26
Sell* 219 £4.861 Automatic Execution
 12:09:53 - 18-May-26
Buy* 12 £4.8705 SI Trade
 11:06:03 - 18-May-26
Unknown* 0 £4.8775 SI Trade
 10:57:02 - 18-May-26
Unknown* 0 £4.874 SI Trade
 09:50:48 - 18-May-26
Unknown* 0 £4.873 SI Trade
 09:50:20 - 18-May-26
Buy* 10 £4.8745 SI Trade
 08:58:55 - 18-May-26
Buy* 3 £4.875 SI Trade
 08:43:04 - 18-May-26
Buy* 20 £4.8899 Suspected BUY Trade
 08:30:17 - 18-May-26
Buy* 1 £4.8825 SI Trade
 08:15:37 - 18-May-26
Unknown* 0 £4.8795 SI Trade
 08:00:58 - 18-May-26
Unknown* 0 £4.8625 SI Trade
 08:00:58 - 18-May-26
Buy* 8,859 £4.949 Suspected BUY Trade
 16:35:21 - 15-May-26
Buy* 10 £4.9455 SI Trade
 16:23:57 - 15-May-26
Sell* 5,240 £4.9435 Automatic Execution
 14:32:03 - 15-May-26
Unknown* 0 £4.9255 SI Trade
 13:52:05 - 15-May-26
Sell* 5,240 £4.933 Automatic Execution
 12:30:52 - 15-May-26
Sell* 1 £4.9375 SI Trade
 12:21:17 - 15-May-26
Buy* 1 £4.942 SI Trade
 12:19:31 - 15-May-26
Sell* 9,723 £4.9385 Automatic Execution
 12:09:30 - 15-May-26
Sell* 5,240 £4.947 Automatic Execution
 11:49:54 - 15-May-26
Buy* 281 £4.9375 Automatic Execution
 11:44:53 - 15-May-26
Sell* 9,723 £4.936 Automatic Execution
 11:27:28 - 15-May-26
Sell* 5,875 £4.9365 Automatic Execution
 10:49:25 - 15-May-26
Sell* 33 £4.9365 Automatic Execution
 10:49:25 - 15-May-26
Sell* 2,954 £4.9405 Automatic Execution
 10:49:25 - 15-May-26
Sell* 2,954 £4.941 Automatic Execution
 10:49:25 - 15-May-26
Sell* 32,099 £4.941 Automatic Execution
 10:49:25 - 15-May-26
Sell* 5,240 £4.9425 Automatic Execution
 10:49:25 - 15-May-26
Sell* 9,723 £4.943 Automatic Execution
 10:49:25 - 15-May-26
Buy* 51 £4.9445 Automatic Execution
 10:31:59 - 15-May-26
Buy* 48 £4.948 SI Trade
 10:15:39 - 15-May-26
Buy* 58 £4.9465 SI Trade
 10:15:37 - 15-May-26
Buy* 58 £4.9465 Automatic Execution
 10:15:37 - 15-May-26
Buy* 58 £4.9465 SI Trade
 10:15:34 - 15-May-26
Buy* 58 £4.9465 SI Trade
 10:15:32 - 15-May-26
Buy* 58 £4.9465 Automatic Execution
 10:15:32 - 15-May-26
Buy* 13 £4.9475 SI Trade
 10:15:30 - 15-May-26
Buy* 58 £4.9475 Automatic Execution
 10:15:30 - 15-May-26
Buy* 13 £4.948 SI Trade
 10:15:21 - 15-May-26
Buy* 13 £4.948 Automatic Execution
 10:15:21 - 15-May-26
Buy* 13 £4.9475 SI Trade
 10:15:19 - 15-May-26
Buy* 13 £4.9475 Automatic Execution
 10:15:19 - 15-May-26
Buy* 13 £4.947 Automatic Execution
 10:15:17 - 15-May-26
Buy* 13 £4.947 SI Trade
 10:15:17 - 15-May-26
Buy* 13 £4.947 SI Trade
 10:15:15 - 15-May-26
Buy* 13 £4.947 Automatic Execution
 10:15:15 - 15-May-26
Buy* 12 £4.947 SI Trade
 10:15:13 - 15-May-26
Buy* 13 £4.947 Automatic Execution
 10:15:13 - 15-May-26
Buy* 20 £4.9493 Suspected BUY Trade
 10:08:22 - 15-May-26
Buy* 1 £4.9595 SI Trade
 08:44:30 - 15-May-26
Buy* 1 £4.958 SI Trade
 08:42:06 - 15-May-26
Buy* 1 £4.9805 SI Trade
 08:01:04 - 15-May-26
Unknown* 0 £4.979 SI Trade
 16:18:32 - 14-May-26
Unknown* 0 £4.984 SI Trade
 16:10:04 - 14-May-26
Unknown* 0 £4.994 SI Trade
 16:05:23 - 14-May-26
Sell* 435 £4.9745 Automatic Execution
 15:27:13 - 14-May-26
Buy* 3 £4.9875 Suspected BUY Trade
 15:13:08 - 14-May-26
Sell* 3 £4.9815 Negotiated Trade
 15:09:26 - 14-May-26
Unknown* 0 £4.9715 SI Trade
 14:49:44 - 14-May-26
Sell* 2 £4.967 SI Trade
 14:45:35 - 14-May-26
Buy* 57,625 £4.981 Suspected BUY Trade
 12:42:36 - 14-May-26
Sell* 66,414 £4.9788 Negotiated Trade
 12:04:25 - 14-May-26
Buy* 247,137 £4.9803 Suspected BUY Trade
 12:04:22 - 14-May-26
Buy* 232,468 £4.9803 Suspected BUY Trade
 12:04:22 - 14-May-26
Buy* 103,567 £4.9792 Suspected BUY Trade
 12:04:20 - 14-May-26
Sell* 435 £4.973 Automatic Execution
 11:12:41 - 14-May-26
Buy* 435 £4.9715 Automatic Execution
 11:10:59 - 14-May-26
Unknown* 0 £4.9565 SI Trade
 08:21:59 - 14-May-26
Buy* 39,906 £4.939 Suspected BUY Trade
 16:35:09 - 13-May-26
Buy* 11 £4.9345 SI Trade
 16:28:05 - 13-May-26
Buy* 8 £4.9345 SI Trade
 16:28:03 - 13-May-26
Unknown* 3,389 £4.936857 SI Trade
Currency Conversion
 14:47:12 - 13-May-26
Unknown* -3,389 £0.00 SI Trade
Correction
Currency Conversion
 14:47:12 - 13-May-26
Unknown* 3,389 £0.00 SI Trade
Currency Conversion
 14:47:12 - 13-May-26
Unknown* 14,546 £4.936857 SI Trade
Currency Conversion
 14:47:11 - 13-May-26
Unknown* -14,546 £0.00 SI Trade
Correction
Currency Conversion
 14:47:11 - 13-May-26
Unknown* 14,546 £0.00 SI Trade
Currency Conversion
 14:47:11 - 13-May-26
Buy* 4 £4.899 SI Trade
 14:42:31 - 13-May-26
Buy* 16 £4.8975 SI Trade
 14:42:30 - 13-May-26
Buy* 4,000 £4.88964 Ordinary
 13:16:44 - 13-May-26
Sell* 2 £4.8745 Negotiated Trade
 10:51:34 - 13-May-26
Sell* 444 £4.878 Automatic Execution
 10:36:06 - 13-May-26
Buy* 444 £4.88 Automatic Execution
 10:35:56 - 13-May-26
Buy* 14,960 £4.8705 Automatic Execution
 09:54:10 - 13-May-26
Buy* 445 £4.8705 Automatic Execution
 09:54:10 - 13-May-26
Sell* 3 £4.875 SI Trade
 08:01:09 - 13-May-26
Unknown* 0 £4.875 SI Trade
 08:01:09 - 13-May-26
Buy* 3 £4.8985 Suspected BUY Trade
 15:13:04 - 12-May-26
Sell* 2 £4.895 Negotiated Trade
 15:08:35 - 12-May-26
Buy* 324 £4.9184 Suspected BUY Trade
 14:55:32 - 12-May-26
Buy* 10 £4.907 Automatic Execution
 12:18:05 - 12-May-26
Buy* 67,305 £4.9079 SI Trade
 12:04:28 - 12-May-26
Sell* 2,316 £4.906 Automatic Execution
 12:02:37 - 12-May-26
Buy* 1 £4.9055 SI Trade
 11:49:57 - 12-May-26
Sell* 1 £4.904 SI Trade
 11:32:44 - 12-May-26
Buy* 439 £4.9075 Automatic Execution
 10:30:02 - 12-May-26
Buy* 10 £4.889 SI Trade
 09:08:15 - 12-May-26
Unknown* 0 £4.8785 SI Trade
 08:32:20 - 12-May-26
Unknown* 0 £4.871 SI Trade
 08:00:45 - 12-May-26
Sell* 52,705 £4.905 Uncrossing Trade
 16:35:08 - 11-May-26
Buy* 5,000 £4.9046 Suspected BUY Trade
 16:29:35 - 11-May-26
Sell* 12 £4.8985 Automatic Execution
 16:17:41 - 11-May-26
Buy* 11 £4.9055 SI Trade
 16:15:01 - 11-May-26
Buy* 3 £4.9055 SI Trade
 16:15:00 - 11-May-26
Buy* 13 £4.9055 Automatic Execution
 16:15:00 - 11-May-26
Buy* 3 £4.9045 SI Trade
 15:49:01 - 11-May-26
Buy* 25 £4.9045 Automatic Execution
 15:48:54 - 11-May-26
Buy* 59 £4.919 Suspected BUY Trade
 15:26:40 - 11-May-26
Sell* 29 £4.913 Negotiated Trade
 15:22:31 - 11-May-26
Buy* 6 £4.917 SI Trade
 15:16:16 - 11-May-26
Buy* 7 £4.917 SI Trade
 15:16:14 - 11-May-26
Sell* 3 £4.9085 Negotiated Trade
 15:14:30 - 11-May-26
Sell* 1 £4.911 SI Trade
 15:03:03 - 11-May-26
Buy* 20 £4.9393 Suspected BUY Trade
 14:10:31 - 11-May-26
Unknown* 0 £4.927 SI Trade
 12:33:42 - 11-May-26
Sell* 249 £4.9275 Automatic Execution
 12:15:16 - 11-May-26
Unknown* 0 £4.933 SI Trade
 10:08:42 - 11-May-26
Buy* 10 £4.965 SI Trade
 08:47:24 - 11-May-26
Sell* 1 £4.987 SI Trade
 08:00:37 - 11-May-26
Unknown* 0 £4.987 SI Trade
 08:00:37 - 11-May-26
Sell* 19 £4.984 SI Trade
 08:00:35 - 11-May-26
Buy* 1 £5.013 SI Trade
 08:00:35 - 11-May-26
Unknown* 0 £5.008 SI Trade
 15:57:30 - 08-May-26
Sell* 14 £5.002 SI Trade
 15:55:13 - 08-May-26
Sell* 1,965 £5.023 Automatic Execution
 14:26:01 - 08-May-26
Sell* 8,933 £5.023 Automatic Execution
 14:20:38 - 08-May-26
Sell* 12,867 £5.023 Automatic Execution
 14:20:38 - 08-May-26
Sell* 19,985 £5.023 Automatic Execution
 14:20:38 - 08-May-26
FTSE 100 Latest
Value10,443.47
Change11.13