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 Css A (ESIS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,962 £4.952 Automatic Execution
 16:29:56 - 02-Apr-26
Unknown* 0 £4.96 SI Trade
 16:09:15 - 02-Apr-26
Buy* 2,710 £4.9685 Automatic Execution
 15:55:24 - 02-Apr-26
Buy* 5,290 £4.9685 Automatic Execution
 15:55:24 - 02-Apr-26
Buy* 243 £4.95 Suspected BUY Trade
 15:31:34 - 02-Apr-26
Buy* 176 £4.9375 Suspected BUY Trade
 15:14:28 - 02-Apr-26
Buy* 101 £4.9367 Suspected BUY Trade
 14:29:58 - 02-Apr-26
Buy* 14,910 £4.9265 Automatic Execution
 13:59:21 - 02-Apr-26
Buy* 14,910 £4.9275 Automatic Execution
 13:59:10 - 02-Apr-26
Buy* 14,580 £4.9285 Automatic Execution
 13:59:05 - 02-Apr-26
Buy* 330 £4.9285 Automatic Execution
 13:59:05 - 02-Apr-26
Buy* 14,910 £4.9285 Automatic Execution
 13:59:00 - 02-Apr-26
Sell* 14 £4.909 SI Trade
 13:29:45 - 02-Apr-26
Unknown* 0 £4.933 SI Trade
 13:21:27 - 02-Apr-26
Unknown* 0 £4.9385 SI Trade
 12:46:10 - 02-Apr-26
Buy* 2 £4.9405 SI Trade
 11:45:21 - 02-Apr-26
Buy* 10 £4.942 Suspected BUY Trade
 11:43:50 - 02-Apr-26
Unknown* 0 £4.933 SI Trade
 11:28:50 - 02-Apr-26
Unknown* 0 £4.943 SI Trade
 11:19:55 - 02-Apr-26
Unknown* 0 £4.9475 SI Trade
 10:19:30 - 02-Apr-26
Sell* 5,295 £4.9488 Ordinary
 10:06:43 - 02-Apr-26
Sell* 6,343 £4.94903 Ordinary
 10:06:15 - 02-Apr-26
Sell* 8,286 £4.94902 Ordinary
 10:05:59 - 02-Apr-26
Unknown* 4,561 £4.938576 Currency Conversion
Negotiated Trade
 09:29:54 - 02-Apr-26
Buy* 1 £4.952 SI Trade
 09:29:17 - 02-Apr-26
Sell* 67 £4.9455 Negotiated Trade
 09:12:50 - 02-Apr-26
Buy* 767 £4.948 Suspected BUY Trade
 08:56:20 - 02-Apr-26
Unknown* 0 £4.951 SI Trade
 08:43:46 - 02-Apr-26
Buy* 101 £4.9465 Suspected BUY Trade
 08:39:06 - 02-Apr-26
Unknown* 0 £4.945 SI Trade
 08:35:53 - 02-Apr-26
Unknown* 0 £4.945 SI Trade
 08:35:53 - 02-Apr-26
Buy* 2,674 £4.9343 Suspected BUY Trade
 08:31:26 - 02-Apr-26
Buy* 3,508 £4.93629 Ordinary
 08:30:38 - 02-Apr-26
Buy* 2,229 £4.932 Suspected BUY Trade
 08:28:10 - 02-Apr-26
Unknown* 0 £4.935 SI Trade
 08:27:14 - 02-Apr-26
Unknown* 0 £4.9365 SI Trade
 08:26:49 - 02-Apr-26
Buy* 1 £4.942 SI Trade
 08:07:56 - 02-Apr-26
Unknown* 0 £4.942 SI Trade
 08:07:01 - 02-Apr-26
Buy* 16 £4.94 SI Trade
 08:04:57 - 02-Apr-26
Sell* 6 £4.921 Automatic Execution
 08:03:41 - 02-Apr-26
Unknown* 5,898 £4.936806 SI Trade
Currency Conversion
 15:40:19 - 01-Apr-26
Unknown* -5,898 £0.00 SI Trade
Correction
Currency Conversion
 15:40:19 - 01-Apr-26
Buy* 593 £4.8895 Suspected BUY Trade
 15:19:27 - 01-Apr-26
Sell* 3 £4.875 Negotiated Trade
 15:08:49 - 01-Apr-26
Buy* 2 £4.881 Suspected BUY Trade
 15:06:01 - 01-Apr-26
Buy* 1 £4.912 SI Trade
 14:24:29 - 01-Apr-26
Buy* 1 £4.9125 Automatic Execution
 14:15:00 - 01-Apr-26
Unknown* 746 £4.913 Negotiated Trade
OTC Trade
 13:49:43 - 01-Apr-26
Unknown* 1,289 £4.914 Negotiated Trade
OTC Trade
 13:49:43 - 01-Apr-26
Buy* 1,289 £4.914 Automatic Execution
 13:49:42 - 01-Apr-26
Buy* 746 £4.913 Automatic Execution
 13:49:42 - 01-Apr-26
Sell* 2,035 £4.9102 Negotiated Trade
 13:38:49 - 01-Apr-26
Buy* 1,776 £4.9135 Automatic Execution
 13:34:57 - 01-Apr-26
Buy* 1,828 £4.9105 Automatic Execution
 13:33:01 - 01-Apr-26
Buy* 1,550 £4.91 Automatic Execution
 13:24:51 - 01-Apr-26
Buy* 1,543 £4.91 Automatic Execution
 13:24:31 - 01-Apr-26
Buy* 1,718 £4.9235 Automatic Execution
 13:04:13 - 01-Apr-26
Buy* 1,688 £4.925 Automatic Execution
 13:03:22 - 01-Apr-26
Buy* 1,990 £4.923 Automatic Execution
 13:00:41 - 01-Apr-26
Buy* 833 £4.924 Automatic Execution
 13:00:14 - 01-Apr-26
Buy* 3,101 £4.92 Automatic Execution
 12:57:23 - 01-Apr-26
Buy* 1,100 £4.9195 Automatic Execution
 12:52:34 - 01-Apr-26
Buy* 2,537 £4.9185 Automatic Execution
 12:51:20 - 01-Apr-26
Buy* 1 £4.915 Suspected BUY Trade
 12:40:14 - 01-Apr-26
Buy* 3,101 £4.915 Automatic Execution
 12:13:04 - 01-Apr-26
Buy* 2,120 £4.9145 Automatic Execution
 11:56:00 - 01-Apr-26
Buy* 2,191 £4.9135 Automatic Execution
 11:55:36 - 01-Apr-26
Buy* 2,087 £4.914 Automatic Execution
 11:51:04 - 01-Apr-26
Buy* 2,155 £4.913 Automatic Execution
 11:50:36 - 01-Apr-26
Buy* 2,272 £4.912 Automatic Execution
 11:46:07 - 01-Apr-26
Buy* 1 £4.907 SI Trade
 11:36:38 - 01-Apr-26
Buy* 1,931 £4.913 Automatic Execution
 11:26:54 - 01-Apr-26
Buy* 3,101 £4.914 Automatic Execution
 11:25:03 - 01-Apr-26
Buy* 1,702 £4.914 Automatic Execution
 11:24:22 - 01-Apr-26
Buy* 7 £4.9125 Automatic Execution
 11:23:31 - 01-Apr-26
Buy* 1 £4.914 SI Trade
 11:17:12 - 01-Apr-26
Buy* 1,550 £4.9125 Automatic Execution
 11:12:41 - 01-Apr-26
Buy* 237 £4.9125 Automatic Execution
 11:11:58 - 01-Apr-26
Buy* 1,550 £4.9125 Automatic Execution
 11:11:58 - 01-Apr-26
Buy* 481 £4.9155 Automatic Execution
 11:05:55 - 01-Apr-26
Buy* 2,620 £4.9155 Automatic Execution
 11:05:30 - 01-Apr-26
Buy* 1,062 £4.9195 Automatic Execution
 11:00:54 - 01-Apr-26
Buy* 488 £4.919 Automatic Execution
 11:00:54 - 01-Apr-26
Buy* 3 £4.922 Suspected BUY Trade
 10:54:13 - 01-Apr-26
Buy* 183 £4.9208 Suspected BUY Trade
 10:51:43 - 01-Apr-26
Buy* 934 £4.9199 Suspected BUY Trade
 10:50:47 - 01-Apr-26
Buy* 1,101 £4.9183 Suspected BUY Trade
 10:48:09 - 01-Apr-26
Buy* 1,450 £4.9198 Suspected BUY Trade
 10:44:44 - 01-Apr-26
Sell* 119 £4.915 Automatic Execution
 10:34:16 - 01-Apr-26
Sell* 59 £4.915 SI Trade
 10:34:14 - 01-Apr-26
Unknown* 0 £4.921 SI Trade
 10:32:43 - 01-Apr-26
Buy* 1 £4.921 SI Trade
 10:31:56 - 01-Apr-26
Sell* 100 £4.913 SI Trade
 10:26:51 - 01-Apr-26
Buy* 11 £4.9175 SI Trade
 10:23:17 - 01-Apr-26
Buy* 15 £4.9205 SI Trade
 10:15:00 - 01-Apr-26
Unknown* 0 £4.915 SI Trade
 09:29:09 - 01-Apr-26
Buy* 1 £4.9215 SI Trade
 09:20:44 - 01-Apr-26
Unknown* 0 £4.9285 SI Trade
 08:57:32 - 01-Apr-26
Buy* 4 £4.9305 SI Trade
 08:56:05 - 01-Apr-26
Buy* 3 £4.928 SI Trade
 08:52:36 - 01-Apr-26
Unknown* 0 £4.94 SI Trade
 08:49:53 - 01-Apr-26
Buy* 1 £4.943 SI Trade
 08:45:31 - 01-Apr-26
Buy* 11 £4.939 Suspected BUY Trade
 08:41:07 - 01-Apr-26
Unknown* 0 £4.934 SI Trade
 08:29:06 - 01-Apr-26
Buy* 10 £4.9275 Automatic Execution
 08:15:11 - 01-Apr-26
Unknown* 0 £4.9685 SI Trade
 08:00:36 - 01-Apr-26
Unknown* 0 £4.9685 SI Trade
 08:00:36 - 01-Apr-26
Unknown* 0 £4.9685 SI Trade
 08:00:36 - 01-Apr-26
Sell* 76 £4.898 SI Trade
 16:26:54 - 31-Mar-26
Unknown* 0 £4.902 SI Trade
 16:11:03 - 31-Mar-26
Buy* 45 £4.905 SI Trade
 16:10:00 - 31-Mar-26
Buy* 85 £4.903 Automatic Execution
 16:09:58 - 31-Mar-26
Buy* 13 £4.904 SI Trade
 16:09:48 - 31-Mar-26
Buy* 51 £4.904 SI Trade
 16:05:33 - 31-Mar-26
Buy* 2,132 £4.9219 Suspected BUY Trade
 15:23:59 - 31-Mar-26
Buy* 2,568 £4.9242 Suspected BUY Trade
 15:23:27 - 31-Mar-26
Buy* 3,328 £4.9256 Suspected BUY Trade
 15:23:05 - 31-Mar-26
Buy* 51 £4.914 Suspected BUY Trade
 15:20:49 - 31-Mar-26
Buy* 27 £4.917 Suspected BUY Trade
 15:11:28 - 31-Mar-26
Buy* 1,033 £4.9165 Suspected BUY Trade
 15:06:06 - 31-Mar-26
Buy* 1 £4.9345 SI Trade
 14:42:09 - 31-Mar-26
Unknown* 0 £4.9505 SI Trade
 14:18:24 - 31-Mar-26
Buy* 4 £4.9659 Suspected BUY Trade
 12:48:48 - 31-Mar-26
Unknown* 0 £4.971 SI Trade
 12:46:02 - 31-Mar-26
Buy* 3 £4.982 SI Trade
 10:17:05 - 31-Mar-26
Unknown* 0 £4.985 SI Trade
 10:13:48 - 31-Mar-26
Sell* 2,000 £4.9813 Negotiated Trade
 09:42:49 - 31-Mar-26
Unknown* 0 £4.986 SI Trade
 09:36:31 - 31-Mar-26
Sell* 2,000 £4.98028 Ordinary
 09:14:47 - 31-Mar-26
Buy* 1 £4.969 SI Trade
 08:20:53 - 31-Mar-26
Unknown* 0 £4.966 SI Trade
 08:19:31 - 31-Mar-26
Unknown* 0 £4.97 SI Trade
 08:17:55 - 31-Mar-26
Buy* 84 £4.9705 Automatic Execution
 08:14:17 - 31-Mar-26
Buy* 5 £4.9705 SI Trade
 08:14:17 - 31-Mar-26
Buy* 14 £4.97 SI Trade
 08:14:14 - 31-Mar-26
Sell* 2 £4.945 SI Trade
 08:00:38 - 31-Mar-26
Buy* 2 £4.9735 SI Trade
 08:00:38 - 31-Mar-26
Buy* 10 £4.9735 SI Trade
 08:00:38 - 31-Mar-26
Unknown* 0 £4.9735 SI Trade
 08:00:38 - 31-Mar-26
Unknown* 0 £4.9735 SI Trade
 08:00:38 - 31-Mar-26
Buy* 1 £4.9735 SI Trade
 08:00:38 - 31-Mar-26
Buy* 3 £4.974 Automatic Execution
 08:00:33 - 31-Mar-26
Unknown* 0 £4.942 SI Trade
 16:18:02 - 30-Mar-26
Buy* 13 £4.9125 Suspected BUY Trade
 15:15:32 - 30-Mar-26
Buy* 1,018 £4.9107 Suspected BUY Trade
 15:14:33 - 30-Mar-26
Sell* 75 £4.9115 Negotiated Trade
 15:12:54 - 30-Mar-26
Buy* 30 £4.9155 SI Trade
 15:08:19 - 30-Mar-26
Buy* 30 £4.9155 SI Trade
 15:08:19 - 30-Mar-26
Buy* 77 £4.9155 Automatic Execution
 15:08:19 - 30-Mar-26
Buy* 549 £4.9155 Automatic Execution
 15:08:13 - 30-Mar-26
Unknown* 0 £4.9105 SI Trade
 14:50:51 - 30-Mar-26
Buy* 1,000 £4.9105 Automatic Execution
 14:50:51 - 30-Mar-26
Unknown* 0 £4.898 SI Trade
 14:32:33 - 30-Mar-26
Buy* 7,000 £4.89887 Ordinary
 12:02:56 - 30-Mar-26
Buy* 5 £4.8975 SI Trade
 11:52:46 - 30-Mar-26
Buy* 10 £4.8975 SI Trade
 11:51:56 - 30-Mar-26
Unknown* 0 £4.892 SI Trade
 11:42:04 - 30-Mar-26
Sell* 20 £4.889 SI Trade
 10:28:39 - 30-Mar-26
Buy* 12 £4.902 SI Trade
 10:10:01 - 30-Mar-26
Buy* 1 £4.896 SI Trade
 09:25:42 - 30-Mar-26
Buy* 14 £4.8825 Suspected BUY Trade
 08:39:11 - 30-Mar-26
Buy* 10 £4.8765 SI Trade
 08:34:08 - 30-Mar-26
Sell* 106 £4.864 Negotiated Trade
 08:32:13 - 30-Mar-26
Unknown* 0 £4.8775 SI Trade
 08:13:53 - 30-Mar-26
Sell* 64 £4.8695 Negotiated Trade
 08:07:48 - 30-Mar-26
Buy* 5 £4.882 SI Trade
 08:06:43 - 30-Mar-26
Sell* 8 £4.867 SI Trade
 08:04:25 - 30-Mar-26
Sell* 2 £4.861 Automatic Execution
 08:03:19 - 30-Mar-26
Unknown* 0 £4.8735 SI Trade
 08:02:18 - 30-Mar-26
Buy* 3 £4.889 SI Trade
 08:00:36 - 30-Mar-26
Buy* 17 £4.889 SI Trade
 08:00:36 - 30-Mar-26
Buy* 1 £4.863 SI Trade
 15:24:01 - 27-Mar-26
Buy* 35 £4.857 Suspected BUY Trade
 15:08:39 - 27-Mar-26
Buy* 41 £4.855 Suspected BUY Trade
 14:56:12 - 27-Mar-26
Buy* 6 £4.858 SI Trade
 14:34:35 - 27-Mar-26
Buy* 1 £4.862 SI Trade
 14:15:03 - 27-Mar-26
Sell* 4,721 £4.8568 Negotiated Trade
 14:12:53 - 27-Mar-26
Buy* 1 £4.871 SI Trade
 14:05:53 - 27-Mar-26
Buy* 8,000 £4.85772 Ordinary
 13:53:32 - 27-Mar-26
Sell* 1,326 £4.8414 Negotiated Trade
 11:51:11 - 27-Mar-26
Sell* 118 £4.823 Automatic Execution
 11:13:56 - 27-Mar-26
Sell* 104 £4.8225 SI Trade
 11:13:55 - 27-Mar-26
Unknown* 0 £4.831 SI Trade
 11:12:02 - 27-Mar-26
Buy* 35 £4.8311 Suspected BUY Trade
 10:58:19 - 27-Mar-26
Buy* 2 £4.8355 SI Trade
 10:55:21 - 27-Mar-26
Sell* 2 £4.828 SI Trade
 10:19:34 - 27-Mar-26
Sell* 18 £4.827 SI Trade
 10:14:24 - 27-Mar-26
Buy* 4 £4.835 SI Trade
 09:45:00 - 27-Mar-26
Sell* 80 £4.8245 Automatic Execution
 09:14:01 - 27-Mar-26
Sell* 64 £4.823 SI Trade
 09:14:00 - 27-Mar-26
Buy* 2 £4.8295 SI Trade
 09:05:41 - 27-Mar-26
Buy* 412 £4.8413 Suspected BUY Trade
 08:51:14 - 27-Mar-26
Buy* 20 £4.8381 Suspected BUY Trade
 08:48:42 - 27-Mar-26
Unknown* 0 £4.8435 SI Trade
 08:41:46 - 27-Mar-26
Buy* 2 £4.8475 SI Trade
 08:39:24 - 27-Mar-26
Unknown* 0 £4.849 SI Trade
 08:34:23 - 27-Mar-26
Buy* 1 £4.847 SI Trade
 08:33:41 - 27-Mar-26
Buy* 69 £4.846 Suspected BUY Trade
 08:31:06 - 27-Mar-26
Unknown* 0 £4.8485 SI Trade
 08:30:33 - 27-Mar-26
Sell* 40 £4.856 SI Trade
 08:12:53 - 27-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50