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* 10 £5.168 SI Trade
 16:29:05 - 10-Jul-26
Buy* 1 £5.179 SI Trade
 15:38:06 - 10-Jul-26
Buy* 11 £5.183 Suspected BUY Trade
 15:23:04 - 10-Jul-26
Sell* 250 £5.174 Negotiated Trade
 15:15:47 - 10-Jul-26
Buy* 2 £5.174 Suspected BUY Trade
 15:05:09 - 10-Jul-26
Sell* 1 £5.168 Negotiated Trade
 15:04:36 - 10-Jul-26
Unknown* 0 £5.142 SI Trade
 12:16:31 - 10-Jul-26
Buy* 11 £5.1452 Suspected BUY Trade
 11:48:37 - 10-Jul-26
Buy* 28 £5.157 Suspected BUY Trade
 10:02:01 - 10-Jul-26
Unknown* 0 £5.166 SI Trade
 08:02:02 - 10-Jul-26
Buy* 1 £5.171 SI Trade
 08:00:57 - 10-Jul-26
Unknown* 0 £5.169 SI Trade
 08:00:46 - 10-Jul-26
Unknown* 0 £5.169 SI Trade
 08:00:46 - 10-Jul-26
Buy* 1 £5.169 SI Trade
 08:00:46 - 10-Jul-26
Unknown* 0 £5.169 SI Trade
 08:00:46 - 10-Jul-26
Buy* 8 £5.188 Suspected BUY Trade
 08:00:08 - 10-Jul-26
Sell* 160 £5.163 Uncrossing Trade
 16:35:29 - 09-Jul-26
Sell* 87 £5.162 SI Trade
 16:09:30 - 09-Jul-26
Buy* 10 £5.173 SI Trade
 15:17:45 - 09-Jul-26
Buy* 2 £5.165 Suspected BUY Trade
 15:11:27 - 09-Jul-26
Sell* 1 £5.159 Negotiated Trade
 15:09:08 - 09-Jul-26
Buy* 1 £5.157 Suspected BUY Trade
 15:01:47 - 09-Jul-26
Sell* 770 £5.159 Automatic Execution
 14:36:59 - 09-Jul-26
Unknown* 0 £5.152 SI Trade
 13:57:13 - 09-Jul-26
Buy* 20 £5.154 SI Trade
 13:54:35 - 09-Jul-26
Buy* 4,000 £5.15 Suspected BUY Trade
 13:46:58 - 09-Jul-26
Buy* 7 £5.158 SI Trade
 13:39:52 - 09-Jul-26
Unknown* 0 £5.16 SI Trade
 12:49:17 - 09-Jul-26
Sell* 1 £5.152 SI Trade
 10:51:40 - 09-Jul-26
Sell* 1 £5.15 SI Trade
 10:30:52 - 09-Jul-26
Buy* 1 £5.16 SI Trade
 10:05:49 - 09-Jul-26
Buy* 394 £5.161 Automatic Execution
 09:52:34 - 09-Jul-26
Sell* 42 £5.159 SI Trade
 09:44:38 - 09-Jul-26
Buy* 2,000 £5.159 Suspected BUY Trade
 09:38:33 - 09-Jul-26
Buy* 19,327 £5.159 SI Trade
 09:36:26 - 09-Jul-26
Sell* 562 £5.161 Automatic Execution
 09:32:19 - 09-Jul-26
Sell* 9 £5.162 SI Trade
 09:21:00 - 09-Jul-26
Buy* 663 £5.174 Automatic Execution
 08:53:00 - 09-Jul-26
Buy* 648 £5.175 Automatic Execution
 08:47:51 - 09-Jul-26
Buy* 625 £5.167 Automatic Execution
 08:41:02 - 09-Jul-26
Sell* 96 £5.165 SI Trade
 08:38:49 - 09-Jul-26
Buy* 639 £5.17 Automatic Execution
 08:35:12 - 09-Jul-26
Unknown* 0 £5.184 SI Trade
 08:02:41 - 09-Jul-26
Buy* 2,893 £5.183 Suspected BUY Trade
 08:01:59 - 09-Jul-26
Unknown* 40 £5.136 Negotiated Trade
OTC Trade
 08:01:00 - 09-Jul-26
Sell* 4 £5.165 SI Trade
 08:00:44 - 09-Jul-26
Buy* 1 £5.194 SI Trade
 08:00:44 - 09-Jul-26
Unknown* 0 £5.194 SI Trade
 08:00:44 - 09-Jul-26
Unknown* 0 £5.194 SI Trade
 08:00:44 - 09-Jul-26
Sell* 40 £5.136 Uncrossing Trade
 08:00:27 - 09-Jul-26
Unknown* 0 £5.205 SI Trade
 16:20:47 - 08-Jul-26
Buy* 4 £5.22 Suspected BUY Trade
 15:07:09 - 08-Jul-26
Sell* 1 £5.201 Negotiated Trade
 15:01:38 - 08-Jul-26
Unknown* 0 £5.242 SI Trade
 13:55:47 - 08-Jul-26
Sell* 452 £5.236 Negotiated Trade
 13:44:56 - 08-Jul-26
Buy* 34 £5.232 SI Trade
 13:10:54 - 08-Jul-26
Buy* 140 £5.232 Automatic Execution
 13:10:49 - 08-Jul-26
Buy* 24 £5.232 SI Trade
 13:10:49 - 08-Jul-26
Sell* 1 £5.22 SI Trade
 13:04:59 - 08-Jul-26
Buy* 100 £5.224 SI Trade
 13:03:57 - 08-Jul-26
Buy* 3 £5.238 SI Trade
 11:42:35 - 08-Jul-26
Buy* 2 £5.23 SI Trade
 11:17:48 - 08-Jul-26
Sell* 8 £5.23 SI Trade
 10:50:16 - 08-Jul-26
Buy* 3 £5.243 Suspected BUY Trade
 09:32:02 - 08-Jul-26
Sell* 1,023 £5.2352 Negotiated Trade
 09:24:54 - 08-Jul-26
Unknown* 9 £5.249 Negotiated Trade
OTC Trade
 09:00:26 - 08-Jul-26
Sell* 350 £5.248 Negotiated Trade
 08:54:50 - 08-Jul-26
Buy* 152 £5.256 Suspected BUY Trade
 08:35:09 - 08-Jul-26
Sell* 5 £5.247 SI Trade
 08:22:05 - 08-Jul-26
Unknown* 0 £5.252 SI Trade
 08:15:02 - 08-Jul-26
Buy* 3 £5.268 SI Trade
 08:03:26 - 08-Jul-26
Buy* 4 £5.272 SI Trade
 08:03:02 - 08-Jul-26
Buy* 5 £5.272 SI Trade
 08:02:30 - 08-Jul-26
Unknown* 0 £5.272 SI Trade
 08:01:41 - 08-Jul-26
Sell* 1 £5.247 SI Trade
 08:00:32 - 08-Jul-26
Unknown* 0 £5.273 SI Trade
 08:00:32 - 08-Jul-26
Sell* 184 £5.281 Uncrossing Trade
 16:35:28 - 07-Jul-26
Unknown* 2,364 £5.290469 SI Trade
Currency Conversion
 15:32:44 - 07-Jul-26
Unknown* -2,364 £0.00 SI Trade
Correction
Currency Conversion
 15:32:44 - 07-Jul-26
Unknown* 2,364 £0.00 SI Trade
Currency Conversion
 15:32:44 - 07-Jul-26
Buy* 11 £5.321 Suspected BUY Trade
 15:21:07 - 07-Jul-26
Unknown* 0 £5.322 SI Trade
 15:16:37 - 07-Jul-26
Unknown* 0 £5.316 SI Trade
 15:14:16 - 07-Jul-26
Sell* 58 £5.308 Negotiated Trade
 15:13:54 - 07-Jul-26
Buy* 5 £5.316 SI Trade
 15:11:03 - 07-Jul-26
Buy* 50 £5.315 SI Trade
 15:11:02 - 07-Jul-26
Buy* 84 £5.31 SI Trade
 15:09:45 - 07-Jul-26
Buy* 104 £5.308 SI Trade
 15:09:45 - 07-Jul-26
Buy* 2 £5.312 Suspected BUY Trade
 15:07:03 - 07-Jul-26
Buy* 5 £5.311 SI Trade
 13:40:04 - 07-Jul-26
Buy* 5 £5.311 SI Trade
 13:39:28 - 07-Jul-26
Buy* 1,892 £5.2815 Suspected BUY Trade
 12:33:51 - 07-Jul-26
Sell* 8 £5.262 SI Trade
 10:31:21 - 07-Jul-26
Buy* 19 £5.264 SI Trade
 10:11:54 - 07-Jul-26
Unknown* 0 £5.264 SI Trade
 10:11:21 - 07-Jul-26
Buy* 2 £5.264 SI Trade
 10:08:48 - 07-Jul-26
Buy* 37 £5.271 Suspected BUY Trade
 09:30:11 - 07-Jul-26
Unknown* 0 £5.265 SI Trade
 09:20:03 - 07-Jul-26
Sell* 7,532 £5.2441 Negotiated Trade
 09:00:25 - 07-Jul-26
Buy* 10 £5.238 SI Trade
 08:50:00 - 07-Jul-26
Sell* 221 £5.23 SI Trade
 08:06:23 - 07-Jul-26
Buy* 3 £5.238 SI Trade
 08:05:15 - 07-Jul-26
Buy* 1 £5.238 Automatic Execution
 08:04:48 - 07-Jul-26
Buy* 1 £5.238 SI Trade
 08:03:13 - 07-Jul-26
Unknown* 0 £5.242 SI Trade
 08:02:03 - 07-Jul-26
Buy* 1 £5.247 SI Trade
 08:00:59 - 07-Jul-26
Buy* 87 £5.247 SI Trade
 08:00:51 - 07-Jul-26
Unknown* 0 £5.247 SI Trade
 08:00:51 - 07-Jul-26
Unknown* 0 £5.247 SI Trade
 08:00:51 - 07-Jul-26
Sell* 30 £5.223 SI Trade
 08:00:51 - 07-Jul-26
Buy* 1 £5.247 SI Trade
 08:00:51 - 07-Jul-26
Sell* 1 £5.223 SI Trade
 08:00:51 - 07-Jul-26
Sell* 516 £5.181 Uncrossing Trade
 16:35:12 - 06-Jul-26
Sell* 145 £5.179 Negotiated Trade
 16:24:52 - 06-Jul-26
Sell* 4,721 £5.18 Automatic Execution
 16:12:12 - 06-Jul-26
Buy* 7,532 £5.1794 Suspected BUY Trade
 15:33:44 - 06-Jul-26
Sell* 4 £5.178 Negotiated Trade
 15:23:31 - 06-Jul-26
Buy* 68 £5.191 Suspected BUY Trade
 15:20:10 - 06-Jul-26
Buy* 25 £5.193 SI Trade
 15:13:46 - 06-Jul-26
Buy* 23 £5.195 Suspected BUY Trade
 15:05:17 - 06-Jul-26
Unknown* 0 £5.24 SI Trade
 14:31:06 - 06-Jul-26
Sell* 6,750 £5.235 Automatic Execution
 14:29:04 - 06-Jul-26
Buy* 155 £5.2409 Suspected BUY Trade
 14:12:58 - 06-Jul-26
Buy* 13,518 £5.253 Automatic Execution
 14:00:58 - 06-Jul-26
Buy* 1 £5.254 SI Trade
 13:42:47 - 06-Jul-26
Unknown* 0 £5.246 SI Trade
 13:36:49 - 06-Jul-26
Sell* 1,342 £5.25 Automatic Execution
 12:48:07 - 06-Jul-26
Sell* 300 £5.25 Automatic Execution
 12:48:07 - 06-Jul-26
Buy* 112 £5.258 SI Trade
 12:37:41 - 06-Jul-26
Buy* 77 £5.258 SI Trade
 12:37:38 - 06-Jul-26
Buy* 379 £5.2591 Suspected BUY Trade
 12:24:53 - 06-Jul-26
Buy* 3,751 £5.2646 Suspected BUY Trade
 11:53:19 - 06-Jul-26
Buy* 758 £5.2653 Suspected BUY Trade
 11:38:46 - 06-Jul-26
Buy* 20 £5.27 SI Trade
 11:22:51 - 06-Jul-26
Buy* 6 £5.277 SI Trade
 11:00:07 - 06-Jul-26
Buy* 7 £5.284 SI Trade
 10:05:33 - 06-Jul-26
Sell* 5 £5.28 SI Trade
 09:02:15 - 06-Jul-26
Unknown* 0 £5.29 SI Trade
 08:42:03 - 06-Jul-26
Buy* 150 £5.2699 Suspected BUY Trade
 08:05:06 - 06-Jul-26
Sell* 2 £5.263 Automatic Execution
 08:05:00 - 06-Jul-26
Buy* 2 £5.276 SI Trade
 08:04:56 - 06-Jul-26
Unknown* 0 £5.28 SI Trade
 08:00:35 - 06-Jul-26
Buy* 75 £5.28 SI Trade
 08:00:35 - 06-Jul-26
Sell* 56 £5.254 SI Trade
 08:00:35 - 06-Jul-26
Buy* 11 £5.28 SI Trade
 08:00:35 - 06-Jul-26
Unknown* 0 £5.28 SI Trade
 08:00:35 - 06-Jul-26
Buy* 18 £5.28 SI Trade
 08:00:35 - 06-Jul-26
Sell* 18 £5.266 SI Trade
 15:54:00 - 03-Jul-26
Sell* 2,669 £5.258 Negotiated Trade
 15:27:50 - 03-Jul-26
Buy* 39 £5.267 Suspected BUY Trade
 15:19:58 - 03-Jul-26
Sell* 3,067 £5.257 Negotiated Trade
 15:13:09 - 03-Jul-26
Buy* 1 £5.265 Suspected BUY Trade
 15:08:49 - 03-Jul-26
Sell* 19 £5.24 SI Trade
 14:14:05 - 03-Jul-26
Buy* 94 £5.2283 Suspected BUY Trade
 12:59:20 - 03-Jul-26
Sell* 43 £5.211 SI Trade
 12:22:11 - 03-Jul-26
Buy* 43 £5.219 SI Trade
 12:21:43 - 03-Jul-26
Sell* 947 £5.218 Negotiated Trade
 11:06:18 - 03-Jul-26
Buy* 848 £5.214 Automatic Execution
 10:43:11 - 03-Jul-26
Buy* 152 £5.216 Automatic Execution
 10:43:01 - 03-Jul-26
Unknown* 0 £5.217 SI Trade
 10:41:41 - 03-Jul-26
Unknown* 0 £5.232 SI Trade
 10:01:48 - 03-Jul-26
Buy* 26 £5.244 Suspected BUY Trade
 09:31:03 - 03-Jul-26
Buy* 10 £5.25 SI Trade
 08:52:01 - 03-Jul-26
Buy* 1 £5.258 SI Trade
 08:32:17 - 03-Jul-26
Buy* 453 £5.291 Suspected BUY Trade
 16:28:29 - 02-Jul-26
Sell* 693 £5.288 Automatic Execution
 16:22:36 - 02-Jul-26
Sell* 2,069 £5.294 Automatic Execution
 16:22:35 - 02-Jul-26
Buy* 524 £5.296 Automatic Execution
 16:20:02 - 02-Jul-26
Buy* 168 £5.296 Automatic Execution
 16:20:02 - 02-Jul-26
Buy* 684 £5.296 Automatic Execution
 16:14:42 - 02-Jul-26
Buy* 3 £5.294 SI Trade
 16:09:13 - 02-Jul-26
Buy* 53 £5.285 SI Trade
 15:52:45 - 02-Jul-26
Sell* 51 £5.253 Negotiated Trade
 15:18:58 - 02-Jul-26
Buy* 15 £5.258 Suspected BUY Trade
 15:15:42 - 02-Jul-26
Buy* 38 £5.265 Suspected BUY Trade
 15:06:50 - 02-Jul-26
Buy* 37 £5.268 SI Trade
 15:02:31 - 02-Jul-26
Unknown* 210 £5.258 Negotiated Trade
OTC Trade
 14:59:56 - 02-Jul-26
Sell* 210 £5.258 Automatic Execution
 14:59:56 - 02-Jul-26
Buy* 2,086 £5.2693 Suspected BUY Trade
 14:48:17 - 02-Jul-26
Buy* 8 £5.24 Suspected BUY Trade
 13:55:04 - 02-Jul-26
Buy* 9 £5.242 Suspected BUY Trade
 13:50:51 - 02-Jul-26
Buy* 1 £5.243 SI Trade
 13:50:13 - 02-Jul-26
Unknown* 0 £5.239 SI Trade
 13:41:09 - 02-Jul-26
Unknown* 0 £5.235 SI Trade
 11:22:07 - 02-Jul-26
Buy* 7 £5.237 SI Trade
 11:13:58 - 02-Jul-26
Sell* 5 £5.236 SI Trade
 10:38:43 - 02-Jul-26
Buy* 11 £5.244 SI Trade
 10:37:05 - 02-Jul-26
Buy* 4 £5.254 SI Trade
 09:07:49 - 02-Jul-26
Unknown* 0 £5.252 SI Trade
 09:06:44 - 02-Jul-26
Buy* 858 £5.2368 Suspected BUY Trade
 08:58:01 - 02-Jul-26
Buy* 954 £5.2345 Suspected BUY Trade
 08:53:55 - 02-Jul-26
Sell* 19 £5.209 SI Trade
 08:07:02 - 02-Jul-26
Unknown* 0 £5.223 SI Trade
 08:07:02 - 02-Jul-26
Unknown* 0 £5.213 SI Trade
 08:04:15 - 02-Jul-26
Unknown* 0 £5.215 SI Trade
 08:02:04 - 02-Jul-26
Unknown* 0 £5.215 SI Trade
 08:01:39 - 02-Jul-26
Unknown* 0 £5.215 SI Trade
 08:01:21 - 02-Jul-26
Sell* 68 £5.195 SI Trade
 08:01:21 - 02-Jul-26
Unknown* 0 £5.215 SI Trade
 08:01:21 - 02-Jul-26
Buy* 20 £5.215 SI Trade
 08:01:21 - 02-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84