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
Sell* 18 £4.991 SI Trade
 16:15:55 - 28-Sep-26
Buy* 18 £5.005 Suspected BUY Trade
 15:27:44 - 28-Sep-26
Buy* 3 £4.9965 Suspected BUY Trade
 15:09:05 - 28-Sep-26
Buy* 23 £4.994 SI Trade
 15:01:50 - 28-Sep-26
Unknown* 0 £4.9785 SI Trade
 14:40:40 - 28-Sep-26
Unknown* 0 £4.99 SI Trade
 14:30:38 - 28-Sep-26
Sell* 3 £5.003 SI Trade
 13:59:39 - 28-Sep-26
Buy* 1,198 £5.008 Suspected BUY Trade
 13:26:55 - 28-Sep-26
Buy* 1 £5.013 SI Trade
 12:42:04 - 28-Sep-26
Sell* 19 £5.03 SI Trade
 09:24:22 - 28-Sep-26
Buy* 19 £5.042 SI Trade
 08:22:25 - 28-Sep-26
Unknown* 0 £5.04 SI Trade
 08:18:02 - 28-Sep-26
Buy* 49 £5.036 SI Trade
 08:11:09 - 28-Sep-26
Buy* 1 £5.031 SI Trade
 08:04:49 - 28-Sep-26
Unknown* 0 £5.03 SI Trade
 08:04:29 - 28-Sep-26
Buy* 19 £5.03 SI Trade
 08:02:13 - 28-Sep-26
Buy* 19 £5.027 SI Trade
 08:01:51 - 28-Sep-26
Unknown* 2 £5.004 Negotiated Trade
OTC Trade
 08:00:35 - 28-Sep-26
Unknown* 30 £5.004 Negotiated Trade
OTC Trade
 08:00:35 - 28-Sep-26
Unknown* 0 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Sell* 19 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Unknown* 0 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Unknown* 0 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Sell* 172 £5.01 SI Trade
 08:00:33 - 28-Sep-26
Sell* 1 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Sell* 19 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Sell* 16 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Sell* 12 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Unknown* 0 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Sell* 6 £5.021 SI Trade
 08:00:33 - 28-Sep-26
Buy* 4,892 £5.004 Automatic Execution
 08:00:00 - 28-Sep-26
Buy* 1,388 £5.004 Suspected BUY Trade
 08:00:00 - 28-Sep-26
Buy* 25 £4.9955 Suspected BUY Trade
 15:25:36 - 25-Sep-26
Sell* 1 £4.9915 Negotiated Trade
 15:08:26 - 25-Sep-26
Unknown* 0 £5.002 SI Trade
 13:49:42 - 25-Sep-26
Sell* 20,200 £5.005 Automatic Execution
 13:49:03 - 25-Sep-26
Sell* 135 £5.0069 Negotiated Trade
 13:44:38 - 25-Sep-26
Buy* 1 £5.005 SI Trade
 12:55:57 - 25-Sep-26
Buy* 5 £5.005 SI Trade
 11:10:36 - 25-Sep-26
Unknown* 0 £5.024 SI Trade
 10:10:57 - 25-Sep-26
Unknown* 0 £5.018 SI Trade
 09:44:45 - 25-Sep-26
Buy* 230 £5.016 Suspected BUY Trade
 09:41:53 - 25-Sep-26
Buy* 10 £5.00 SI Trade
 08:53:22 - 25-Sep-26
Unknown* 0 £5.003 SI Trade
 08:44:05 - 25-Sep-26
Buy* 122 £5.00 Suspected BUY Trade
 08:22:23 - 25-Sep-26
Buy* 347 £5.00 Suspected BUY Trade
 08:22:23 - 25-Sep-26
Unknown* 0 £5.018 SI Trade
 08:01:52 - 25-Sep-26
Buy* 19 £5.015 SI Trade
 08:01:31 - 25-Sep-26
Buy* 1 £5.016 SI Trade
 08:00:31 - 25-Sep-26
Unknown* 0 £5.016 SI Trade
 08:00:31 - 25-Sep-26
Unknown* 0 £5.016 SI Trade
 08:00:06 - 25-Sep-26
Buy* 2 £5.016 Suspected BUY Trade
 08:00:06 - 25-Sep-26
Sell* 1 £5.012 Uncrossing Trade
 16:35:06 - 24-Sep-26
Buy* 59 £5.033 SI Trade
 15:29:50 - 24-Sep-26
Unknown* 20 £5.035 SI Trade
 15:29:00 - 24-Sep-26
Buy* 79 £5.035 SI Trade
 15:28:58 - 24-Sep-26
Buy* 152 £5.035 Automatic Execution
 15:28:58 - 24-Sep-26
Buy* 65 £5.04 Suspected BUY Trade
 15:23:05 - 24-Sep-26
Sell* 1 £5.037 Negotiated Trade
 15:14:40 - 24-Sep-26
Buy* 51 £5.039 Suspected BUY Trade
 15:11:19 - 24-Sep-26
Unknown* 67,823 £5.007505 SI Trade
Currency Conversion
 14:16:41 - 24-Sep-26
Unknown* -67,823 £0.00 SI Trade
Correction
Currency Conversion
 14:16:41 - 24-Sep-26
Unknown* 67,823 £0.00 SI Trade
Currency Conversion
 14:16:41 - 24-Sep-26
Buy* 1 £5.033 SI Trade
 13:51:22 - 24-Sep-26
Sell* 16,788 £5.0298 Ordinary
 13:07:05 - 24-Sep-26
Unknown* 0 £5.037 SI Trade
 13:01:07 - 24-Sep-26
Buy* 12 £5.043 SI Trade
 12:10:14 - 24-Sep-26
Sell* 3,427 £5.04 Automatic Execution
 11:55:33 - 24-Sep-26
Sell* 2,500 £5.041 Automatic Execution
 11:50:13 - 24-Sep-26
Sell* 2,500 £5.04 Automatic Execution
 11:47:18 - 24-Sep-26
Sell* 796 £5.039 Automatic Execution
 11:34:52 - 24-Sep-26
Sell* 1,704 £5.04 Automatic Execution
 11:34:52 - 24-Sep-26
Buy* 2,500 £5.049 Automatic Execution
 11:34:52 - 24-Sep-26
Sell* 2,500 £5.043 Automatic Execution
 11:34:52 - 24-Sep-26
Sell* 746 £5.043 Automatic Execution
 11:19:50 - 24-Sep-26
Buy* 795 £5.02319 Ordinary
 09:03:13 - 24-Sep-26
Buy* 19 £5.029 Suspected BUY Trade
 08:30:06 - 24-Sep-26
Unknown* 0 £5.011 SI Trade
 08:02:55 - 24-Sep-26
Buy* 19 £5.014 SI Trade
 08:02:22 - 24-Sep-26
Unknown* 0 £5.009 SI Trade
 08:01:22 - 24-Sep-26
Unknown* 0 £5.015 SI Trade
 08:00:35 - 24-Sep-26
Unknown* 0 £5.015 SI Trade
 08:00:35 - 24-Sep-26
Unknown* 0 £4.9845 SI Trade
 08:00:23 - 24-Sep-26
Sell* 387 £4.984 Uncrossing Trade
 08:00:23 - 24-Sep-26
Buy* 704 £4.988 Suspected BUY Trade
 16:35:20 - 23-Sep-26
Buy* 12 £5.01 Suspected BUY Trade
 15:17:48 - 23-Sep-26
Buy* 3 £4.9885 Suspected BUY Trade
 15:03:31 - 23-Sep-26
Unknown* 5,278 £4.982593 SI Trade
Currency Conversion
 15:01:49 - 23-Sep-26
Unknown* -5,278 £0.00 SI Trade
Correction
Currency Conversion
 15:01:49 - 23-Sep-26
Unknown* 5,278 £0.00 SI Trade
Currency Conversion
 15:01:49 - 23-Sep-26
Buy* 4 £5.016 SI Trade
 14:09:57 - 23-Sep-26
Sell* 100 £5.017 Negotiated Trade
 13:58:03 - 23-Sep-26
Sell* 9,921 £5.013 Automatic Execution
 13:41:05 - 23-Sep-26
Sell* 96 £5.02 Negotiated Trade
 10:54:29 - 23-Sep-26
Buy* 229 £5.0193 Suspected BUY Trade
 10:32:30 - 23-Sep-26
Buy* 2,729 £5.014 Automatic Execution
 10:06:53 - 23-Sep-26
Unknown* 0 £5.022 SI Trade
 09:56:13 - 23-Sep-26
Buy* 110 £5.02 Automatic Execution
 09:54:00 - 23-Sep-26
Sell* 9,825 £5.011 Negotiated Trade
 09:51:05 - 23-Sep-26
Buy* 5,130 £5.023 Automatic Execution
 09:22:37 - 23-Sep-26
Buy* 171 £5.022 Automatic Execution
 09:19:54 - 23-Sep-26
Buy* 523 £5.024 Automatic Execution
 08:55:43 - 23-Sep-26
Sell* 17 £5.018 SI Trade
 08:52:09 - 23-Sep-26
Buy* 5,130 £5.02 Automatic Execution
 08:47:06 - 23-Sep-26
Buy* 5,130 £5.02 Automatic Execution
 08:44:42 - 23-Sep-26
Buy* 1,707 £5.02 Automatic Execution
 08:44:42 - 23-Sep-26
Buy* 7,185 £5.014 Automatic Execution
 08:42:00 - 23-Sep-26
Buy* 1,871 £5.013 Automatic Execution
 08:41:44 - 23-Sep-26
Buy* 5,039 £5.013 Automatic Execution
 08:41:44 - 23-Sep-26
Buy* 2,806 £5.008 Automatic Execution
 08:37:50 - 23-Sep-26
Buy* 1,000 £5.008 Automatic Execution
 08:37:49 - 23-Sep-26
Buy* 1,500 £5.008 Automatic Execution
 08:37:49 - 23-Sep-26
Sell* 1,000 £5.007 Automatic Execution
 08:37:49 - 23-Sep-26
Buy* 5,130 £5.009 Automatic Execution
 08:37:49 - 23-Sep-26
Buy* 7,695 £5.008 Automatic Execution
 08:37:49 - 23-Sep-26
Buy* 2,806 £5.008 Automatic Execution
 08:37:47 - 23-Sep-26
Buy* 5,130 £5.007 Automatic Execution
 08:37:33 - 23-Sep-26
Unknown* 0 £5.014 SI Trade
 08:29:11 - 23-Sep-26
Unknown* 0 £5.01 SI Trade
 08:03:20 - 23-Sep-26
Buy* 5 £5.011 SI Trade
 08:02:56 - 23-Sep-26
Buy* 19 £5.012 SI Trade
 08:02:20 - 23-Sep-26
Unknown* 0 £5.017 SI Trade
 08:01:30 - 23-Sep-26
Buy* 1 £5.014 SI Trade
 08:01:02 - 23-Sep-26
Unknown* 0 £5.016 SI Trade
 08:00:40 - 23-Sep-26
Buy* 41 £5.015 SI Trade
 08:00:33 - 23-Sep-26
Sell* 31 £5.002 SI Trade
 08:00:31 - 23-Sep-26
Buy* 3 £5.015 SI Trade
 08:00:31 - 23-Sep-26
Unknown* 0 £5.015 SI Trade
 08:00:31 - 23-Sep-26
Buy* 358 £5.015 Automatic Execution
 08:00:31 - 23-Sep-26
Sell* 500 £5.008 Uncrossing Trade
 16:35:10 - 22-Sep-26
Buy* 516 £5.03082 Ordinary
 16:15:17 - 22-Sep-26
Buy* 3,666 £5.029 Automatic Execution
 16:12:09 - 22-Sep-26
Sell* 318 £5.0374 Negotiated Trade
 15:32:54 - 22-Sep-26
Unknown* 0 £5.04 SI Trade
 15:30:41 - 22-Sep-26
Buy* 2,015 £5.043 Suspected BUY Trade
 15:21:05 - 22-Sep-26
Buy* 4 £5.014 SI Trade
 11:23:39 - 22-Sep-26
Buy* 115 £5.014 SI Trade
 11:23:25 - 22-Sep-26
Buy* 149 £5.014 Automatic Execution
 11:23:25 - 22-Sep-26
Buy* 1,998 £5.012 Suspected BUY Trade
 11:12:54 - 22-Sep-26
Sell* 55 £5.006 SI Trade
 10:49:21 - 22-Sep-26
Buy* 40 £4.9965 Suspected BUY Trade
 09:30:32 - 22-Sep-26
Unknown* 119 £4.9965 Negotiated Trade
 08:48:56 - 22-Sep-26
Sell* 662 £4.996 Negotiated Trade
 08:30:28 - 22-Sep-26
Sell* 5,170 £4.9925 Automatic Execution
 08:14:40 - 22-Sep-26
Sell* 5,170 £4.9905 Automatic Execution
 08:09:50 - 22-Sep-26
Sell* 5,170 £4.989 Automatic Execution
 08:09:04 - 22-Sep-26
Unknown* 0 £4.988 SI Trade
 08:02:04 - 22-Sep-26
Buy* 20 £4.9865 SI Trade
 08:01:21 - 22-Sep-26
Buy* 2,005 £4.9865 Result of RFQ
 08:00:55 - 22-Sep-26
Buy* 69 £4.99 SI Trade
 08:00:37 - 22-Sep-26
Unknown* 0 £4.9895 SI Trade
 08:00:34 - 22-Sep-26
Buy* 131 £4.9895 SI Trade
 08:00:34 - 22-Sep-26
Unknown* 0 £4.9895 SI Trade
 08:00:34 - 22-Sep-26
Buy* 150 £4.9895 Automatic Execution
 08:00:34 - 22-Sep-26
Buy* 2 £4.9745 SI Trade
 16:00:10 - 21-Sep-26
Sell* 5,210 £4.967 Automatic Execution
 15:35:09 - 21-Sep-26
Buy* 7 £4.972 Suspected BUY Trade
 15:21:36 - 21-Sep-26
Sell* 5,210 £4.962 Automatic Execution
 15:10:18 - 21-Sep-26
Buy* 123 £4.962 Automatic Execution
 15:08:58 - 21-Sep-26
Sell* 5,210 £4.959 Automatic Execution
 15:04:26 - 21-Sep-26
Sell* 5,210 £4.952 Automatic Execution
 14:56:22 - 21-Sep-26
Unknown* 0 £4.9665 SI Trade
 14:40:53 - 21-Sep-26
Sell* 5,210 £4.9625 Automatic Execution
 14:39:51 - 21-Sep-26
Unknown* 0 £4.9715 SI Trade
 14:30:21 - 21-Sep-26
Sell* 5,210 £4.9655 Automatic Execution
 14:26:07 - 21-Sep-26
Sell* 5,210 £4.967 Automatic Execution
 14:24:54 - 21-Sep-26
Unknown* 0 £4.9705 SI Trade
 13:42:33 - 21-Sep-26
Sell* 5,210 £4.9685 Automatic Execution
 13:21:47 - 21-Sep-26
Sell* 5,210 £4.9685 Automatic Execution
 13:21:47 - 21-Sep-26
Sell* 5,210 £4.968 Automatic Execution
 13:21:37 - 21-Sep-26
Sell* 5,210 £4.9645 Automatic Execution
 13:14:27 - 21-Sep-26
Sell* 5,210 £4.9635 Automatic Execution
 13:14:17 - 21-Sep-26
Unknown* 763,506 £4.968747 SI Trade
Currency Conversion
Negotiated Trade
 13:09:16 - 21-Sep-26
Buy* 4 £4.9675 SI Trade
 11:41:20 - 21-Sep-26
Sell* 24 £4.9492 Negotiated Trade
 10:34:49 - 21-Sep-26
Sell* 1,810 £4.939 Result of RFQ
 09:30:18 - 21-Sep-26
Sell* 5,000 £4.9395 Result of RFQ
 09:30:15 - 21-Sep-26
Sell* 5,000 £4.9415 Automatic Execution
 09:30:10 - 21-Sep-26
Sell* 11,810 £4.94093 Negotiated Trade
 09:26:29 - 21-Sep-26
Sell* 4,371 £4.941 Automatic Execution
 09:25:07 - 21-Sep-26
Sell* 4,371 £4.94161 Negotiated Trade
 09:24:58 - 21-Sep-26
Buy* 1 £4.9435 SI Trade
 09:08:38 - 21-Sep-26
Buy* 91 £4.935 Suspected BUY Trade
 08:45:04 - 21-Sep-26
Buy* 56 £4.9355 Suspected BUY Trade
 08:34:02 - 21-Sep-26
Buy* 46 £4.9355 Suspected BUY Trade
 08:32:15 - 21-Sep-26
Buy* 9 £4.9355 Suspected BUY Trade
 08:31:44 - 21-Sep-26
Sell* 5,210 £4.927 Automatic Execution
 08:25:39 - 21-Sep-26
Sell* 176 £4.9375 Uncrossing Trade
 16:35:03 - 18-Sep-26
Buy* 11,810 £4.94529 Suspected BUY Trade
 16:28:52 - 18-Sep-26
Buy* 750 £4.94501 Ordinary
 16:28:46 - 18-Sep-26
Buy* 4,371 £4.94658 Ordinary
 16:28:03 - 18-Sep-26
Sell* 5,150 £4.942 Automatic Execution
 15:31:41 - 18-Sep-26
Sell* 5,150 £4.942 Automatic Execution
 15:31:41 - 18-Sep-26
Sell* 5,150 £4.942 Automatic Execution
 15:31:31 - 18-Sep-26
Buy* 37 £4.945 Suspected BUY Trade
 15:15:43 - 18-Sep-26
Sell* 1 £4.9305 Negotiated Trade
 15:03:46 - 18-Sep-26
Buy* 1 £4.9365 Suspected BUY Trade
 15:02:09 - 18-Sep-26
Sell* 50 £4.918 SI Trade
 15:00:00 - 18-Sep-26
Sell* 86 £4.918 SI Trade
 15:00:00 - 18-Sep-26
Buy* 1 £4.9465 SI Trade
 14:43:55 - 18-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37