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 Us Srn Acc (GPSA) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 312,494 £11.738 Suspected BUY Trade
 16:35:27 - 10-Jul-26
Unknown* 0 £11.738 SI Trade
 16:18:56 - 10-Jul-26
Buy* 440 £11.7218 Suspected BUY Trade
 15:42:11 - 10-Jul-26
Sell* 15,900 £11.726 Automatic Execution
 15:37:40 - 10-Jul-26
Sell* 730 £11.734 Automatic Execution
 15:32:42 - 10-Jul-26
Sell* 23,850 £11.742 Automatic Execution
 15:19:56 - 10-Jul-26
Buy* 14 £11.7489 Suspected BUY Trade
 15:19:02 - 10-Jul-26
Buy* 13 £11.75361 Suspected BUY Trade
 15:07:34 - 10-Jul-26
Buy* 15,900 £11.752 Automatic Execution
 14:50:11 - 10-Jul-26
Buy* 15,900 £11.752 Automatic Execution
 14:50:10 - 10-Jul-26
Buy* 1,977 £11.724 Suspected BUY Trade
 13:43:41 - 10-Jul-26
Buy* 363 £11.708 Automatic Execution
 13:13:43 - 10-Jul-26
Buy* 1,869 £11.70823 Ordinary
 12:58:10 - 10-Jul-26
Sell* 4 £11.7207 Negotiated Trade
 11:50:38 - 10-Jul-26
Sell* 25 £11.7207 Negotiated Trade
 11:50:38 - 10-Jul-26
Sell* 8 £11.7207 Negotiated Trade
 11:50:37 - 10-Jul-26
Sell* 8 £11.7207 Negotiated Trade
 11:50:34 - 10-Jul-26
Sell* 2,238 £11.716 Automatic Execution
 11:22:36 - 10-Jul-26
Sell* 7,950 £11.716 Automatic Execution
 11:22:36 - 10-Jul-26
Buy* 901 £11.722 Automatic Execution
 11:21:11 - 10-Jul-26
Sell* 322 £11.7179 Negotiated Trade
 11:20:10 - 10-Jul-26
Buy* 879 £11.70391 Suspected BUY Trade
 10:01:21 - 10-Jul-26
Unknown* 0 £11.708 SI Trade
 09:47:59 - 10-Jul-26
Sell* 7,950 £11.69 Automatic Execution
 09:03:31 - 10-Jul-26
Sell* 7,950 £11.69 Automatic Execution
 09:03:15 - 10-Jul-26
Buy* 1,539 £11.69479 Ordinary
 09:01:12 - 10-Jul-26
Buy* 952 £11.6974 Suspected BUY Trade
 08:05:05 - 10-Jul-26
Unknown* 0 £11.694 SI Trade
 08:03:04 - 10-Jul-26
Unknown* 0 £11.692 SI Trade
 08:02:36 - 10-Jul-26
Sell* 9 £11.69 SI Trade
 08:02:04 - 10-Jul-26
Buy* 3 £11.692 SI Trade
 08:00:51 - 10-Jul-26
Buy* 1 £11.692 SI Trade
 08:00:37 - 10-Jul-26
Unknown* 83,827 £11.576 SI Trade
Negotiated Trade
 07:45:40 - 10-Jul-26
Buy* 6,940 £11.71 Suspected BUY Trade
 16:35:28 - 09-Jul-26
Sell* 1 £11.70456 Negotiated Trade
 16:14:03 - 09-Jul-26
Sell* 16,100 £11.692 Automatic Execution
 15:58:02 - 09-Jul-26
Sell* 25 £11.686 Automatic Execution
 15:57:36 - 09-Jul-26
Buy* 3 £11.692 SI Trade
 15:56:20 - 09-Jul-26
Buy* 9 £11.688 Automatic Execution
 15:50:32 - 09-Jul-26
Buy* 16,100 £11.686 Automatic Execution
 15:50:20 - 09-Jul-26
Sell* 1,479 £11.6863 Negotiated Trade
 15:47:11 - 09-Jul-26
Buy* 137 £11.66109 Suspected BUY Trade
 15:15:56 - 09-Jul-26
Sell* 16,100 £11.674 Automatic Execution
 15:14:05 - 09-Jul-26
Sell* 16,100 £11.674 Automatic Execution
 15:14:05 - 09-Jul-26
Sell* 16,100 £11.674 Automatic Execution
 15:14:05 - 09-Jul-26
Sell* 16,100 £11.674 Automatic Execution
 15:14:04 - 09-Jul-26
Buy* 1,263 £11.668 Automatic Execution
 15:11:58 - 09-Jul-26
Buy* 700 £11.668 Automatic Execution
 15:11:58 - 09-Jul-26
Buy* 700 £11.668 Automatic Execution
 15:11:58 - 09-Jul-26
Buy* 700 £11.668 Automatic Execution
 15:11:58 - 09-Jul-26
Buy* 312 £11.668 Automatic Execution
 15:11:58 - 09-Jul-26
Buy* 6 £11.68154 Suspected BUY Trade
 15:09:44 - 09-Jul-26
Buy* 2 £11.68915 Suspected BUY Trade
 15:03:34 - 09-Jul-26
Buy* 1,400 £11.692 Automatic Execution
 14:45:01 - 09-Jul-26
Sell* 3,387 £11.688 Automatic Execution
 14:42:40 - 09-Jul-26
Sell* 3,387 £11.688 Automatic Execution
 14:42:40 - 09-Jul-26
Sell* 3,387 £11.688 Automatic Execution
 14:42:40 - 09-Jul-26
Sell* 3,387 £11.688 Automatic Execution
 14:42:40 - 09-Jul-26
Sell* 3,387 £11.688 Automatic Execution
 14:42:40 - 09-Jul-26
Sell* 3,387 £11.688 Automatic Execution
 14:42:40 - 09-Jul-26
Buy* 4,860 £11.688 Automatic Execution
 14:42:36 - 09-Jul-26
Sell* 158 £11.684 Automatic Execution
 14:40:06 - 09-Jul-26
Sell* 1,400 £11.684 Automatic Execution
 14:40:06 - 09-Jul-26
Sell* 700 £11.684 Automatic Execution
 14:40:06 - 09-Jul-26
Unknown* 0 £11.686 SI Trade
 14:37:52 - 09-Jul-26
Buy* 8,050 £11.68 Automatic Execution
 14:36:16 - 09-Jul-26
Buy* 8,050 £11.68 Automatic Execution
 14:36:16 - 09-Jul-26
Buy* 8,050 £11.68 Automatic Execution
 14:36:16 - 09-Jul-26
Buy* 8,050 £11.68 Automatic Execution
 14:36:15 - 09-Jul-26
Buy* 8,050 £11.68 Automatic Execution
 14:36:15 - 09-Jul-26
Buy* 8,050 £11.68 Automatic Execution
 14:36:15 - 09-Jul-26
Buy* 6,770 £11.6489 Suspected BUY Trade
 14:32:41 - 09-Jul-26
Sell* 370 £11.668 Automatic Execution
 13:59:18 - 09-Jul-26
Unknown* -83,827 £11.576 SI Trade
Correction
Negotiated Trade
 13:21:41 - 09-Jul-26
Sell* 83,827 £11.576 SI Trade
Suspected SELL Trade
 13:21:41 - 09-Jul-26
Sell* 700 £11.662 Automatic Execution
 12:49:06 - 09-Jul-26
Sell* 700 £11.662 Automatic Execution
 12:49:06 - 09-Jul-26
Buy* 1,346 £11.654 Automatic Execution
 12:03:10 - 09-Jul-26
Sell* 1 £11.63856 Negotiated Trade
 11:58:22 - 09-Jul-26
Buy* 27 £11.63702 Suspected BUY Trade
 10:41:42 - 09-Jul-26
Sell* 43 £11.6406 Negotiated Trade
 10:20:17 - 09-Jul-26
Buy* 1 £11.648 SI Trade
 10:17:59 - 09-Jul-26
Sell* 54 £11.64 Automatic Execution
 08:22:48 - 09-Jul-26
Sell* 1 £11.6494 Negotiated Trade
 08:05:08 - 09-Jul-26
Buy* 1 £11.65 SI Trade
 08:03:02 - 09-Jul-26
Buy* 7 £11.65 SI Trade
 08:03:00 - 09-Jul-26
Buy* 40 £11.65 Automatic Execution
 08:02:58 - 09-Jul-26
Buy* 2 £11.65 SI Trade
 08:02:57 - 09-Jul-26
Buy* 8 £11.65 SI Trade
 08:02:40 - 09-Jul-26
Buy* 1 £11.648 SI Trade
 08:00:32 - 09-Jul-26
Unknown* 83,827 £11.576 SI Trade
Negotiated Trade
 16:48:15 - 08-Jul-26
Unknown* -83,827 £11.576 SI Trade
Correction
Negotiated Trade
 16:48:15 - 08-Jul-26
Buy* 83,827 £11.576 Suspected BUY Trade
 16:35:07 - 08-Jul-26
Buy* 700 £11.582 Automatic Execution
 16:19:00 - 08-Jul-26
Buy* 2,420 £11.582 Automatic Execution
 16:19:00 - 08-Jul-26
Buy* 700 £11.582 Automatic Execution
 16:19:00 - 08-Jul-26
Unknown* 0 £11.588 SI Trade
 16:15:14 - 08-Jul-26
Buy* 1,400 £11.584 Automatic Execution
 16:06:01 - 08-Jul-26
Buy* 1,400 £11.584 Automatic Execution
 16:06:01 - 08-Jul-26
Buy* 16,000 £11.60 Automatic Execution
 15:56:42 - 08-Jul-26
Buy* 16,000 £11.60 Automatic Execution
 15:56:42 - 08-Jul-26
Sell* 700 £11.60 Automatic Execution
 15:56:40 - 08-Jul-26
Sell* 700 £11.60 Automatic Execution
 15:56:39 - 08-Jul-26
Sell* 1,400 £11.60 Automatic Execution
 15:56:39 - 08-Jul-26
Sell* 1 £11.5924 Negotiated Trade
 15:55:16 - 08-Jul-26
Buy* 1,400 £11.578 Automatic Execution
 15:50:52 - 08-Jul-26
Buy* 1,400 £11.578 Automatic Execution
 15:50:52 - 08-Jul-26
Sell* 700 £11.592 Automatic Execution
 15:45:16 - 08-Jul-26
Buy* 69 £11.592 Suspected BUY Trade
 15:43:42 - 08-Jul-26
Buy* 2 £11.60 SI Trade
 15:40:07 - 08-Jul-26
Sell* 1,801 £11.612 Automatic Execution
 15:31:01 - 08-Jul-26
Sell* 1,400 £11.612 Automatic Execution
 15:31:01 - 08-Jul-26
Sell* 700 £11.612 Automatic Execution
 15:31:01 - 08-Jul-26
Buy* 1,400 £11.616 Automatic Execution
 15:27:42 - 08-Jul-26
Sell* 654 £11.62276 Negotiated Trade
 15:23:42 - 08-Jul-26
Buy* 6 £11.61872 Suspected BUY Trade
 15:21:01 - 08-Jul-26
Buy* 1 £11.6112 Suspected BUY Trade
 15:16:27 - 08-Jul-26
Sell* 1,400 £11.624 Automatic Execution
 15:10:29 - 08-Jul-26
Sell* 700 £11.624 Automatic Execution
 15:10:29 - 08-Jul-26
Sell* 700 £11.624 Automatic Execution
 15:10:29 - 08-Jul-26
Sell* 16,000 £11.628 Automatic Execution
 15:05:37 - 08-Jul-26
Sell* 16,000 £11.628 Automatic Execution
 15:05:37 - 08-Jul-26
Sell* 16,000 £11.628 Automatic Execution
 15:05:36 - 08-Jul-26
Sell* 16,000 £11.628 Automatic Execution
 15:05:36 - 08-Jul-26
Buy* 3 £11.63194 Suspected BUY Trade
 15:05:12 - 08-Jul-26
Buy* 700 £11.634 Automatic Execution
 14:58:37 - 08-Jul-26
Buy* 2,100 £11.634 Automatic Execution
 14:58:37 - 08-Jul-26
Buy* 16,000 £11.636 Automatic Execution
 14:46:03 - 08-Jul-26
Unknown* 0 £11.642 SI Trade
 14:30:23 - 08-Jul-26
Unknown* 0 £11.628 SI Trade
 13:11:11 - 08-Jul-26
Buy* 1,496 £11.626 Automatic Execution
 12:57:10 - 08-Jul-26
Buy* 505 £11.59038 Suspected BUY Trade
 11:46:09 - 08-Jul-26
Sell* 685 £11.57486 Ordinary
 10:44:36 - 08-Jul-26
Buy* 6,910 £11.57868 Ordinary
 10:44:00 - 08-Jul-26
Unknown* 0 £11.582 SI Trade
 10:05:41 - 08-Jul-26
Sell* 2,478 £11.58942 Negotiated Trade
 10:00:45 - 08-Jul-26
Unknown* 0 £11.606 SI Trade
 09:51:32 - 08-Jul-26
Buy* 1 £11.596 SI Trade
 09:43:01 - 08-Jul-26
Sell* 1 £11.5792 Negotiated Trade
 09:40:11 - 08-Jul-26
Unknown* 0 £11.624 SI Trade
 09:25:43 - 08-Jul-26
Buy* 151 £11.6804 Suspected BUY Trade
 09:15:10 - 08-Jul-26
Unknown* 0 £11.672 SI Trade
 08:49:26 - 08-Jul-26
Buy* 16 £11.682 SI Trade
 08:47:54 - 08-Jul-26
Buy* 2 £11.682 SI Trade
 08:47:50 - 08-Jul-26
Buy* 168 £11.682 Automatic Execution
 08:47:49 - 08-Jul-26
Unknown* 0 £11.672 SI Trade
 08:46:49 - 08-Jul-26
Unknown* 0 £11.68 SI Trade
 08:44:30 - 08-Jul-26
Buy* 4 £11.67 SI Trade
 08:02:13 - 08-Jul-26
Unknown* 0 £11.668 SI Trade
 08:00:39 - 08-Jul-26
Buy* 13,890 £11.656 Suspected BUY Trade
 16:35:10 - 07-Jul-26
Buy* 15,800 £11.658 Automatic Execution
 16:14:58 - 07-Jul-26
Buy* 15,800 £11.658 Automatic Execution
 16:14:58 - 07-Jul-26
Sell* 700 £11.662 Automatic Execution
 16:14:07 - 07-Jul-26
Sell* 700 £11.662 Automatic Execution
 16:14:07 - 07-Jul-26
Buy* 2,983 £11.662 Automatic Execution
 16:08:15 - 07-Jul-26
Buy* 15,800 £11.652 Automatic Execution
 16:01:41 - 07-Jul-26
Sell* 619 £11.656 Automatic Execution
 15:57:34 - 07-Jul-26
Sell* 700 £11.656 Automatic Execution
 15:57:34 - 07-Jul-26
Sell* 700 £11.656 Automatic Execution
 15:57:34 - 07-Jul-26
Sell* 1,400 £11.656 Automatic Execution
 15:57:34 - 07-Jul-26
Sell* 939 £11.65 Automatic Execution
 15:54:57 - 07-Jul-26
Sell* 1,632 £11.6512 Negotiated Trade
 15:52:35 - 07-Jul-26
Buy* 51 £11.66542 Suspected BUY Trade
 15:27:03 - 07-Jul-26
Buy* 2 £11.67867 Suspected BUY Trade
 15:23:46 - 07-Jul-26
Sell* 15,800 £11.678 Automatic Execution
 15:21:58 - 07-Jul-26
Buy* 137 £11.678 Automatic Execution
 15:21:37 - 07-Jul-26
Buy* 700 £11.678 Automatic Execution
 15:21:37 - 07-Jul-26
Sell* 922 £11.7048 Negotiated Trade
 15:10:04 - 07-Jul-26
Sell* 137 £11.708 Automatic Execution
 15:07:18 - 07-Jul-26
Sell* 700 £11.708 Automatic Execution
 15:07:18 - 07-Jul-26
Sell* 700 £11.708 Automatic Execution
 15:07:18 - 07-Jul-26
Sell* 700 £11.708 Automatic Execution
 15:07:17 - 07-Jul-26
Buy* 13 £11.70538 Suspected BUY Trade
 15:03:39 - 07-Jul-26
Buy* 15,800 £11.714 Automatic Execution
 14:46:45 - 07-Jul-26
Buy* 15,800 £11.714 Automatic Execution
 14:46:44 - 07-Jul-26
Buy* 15,800 £11.714 Automatic Execution
 14:46:43 - 07-Jul-26
Buy* 15,800 £11.714 Automatic Execution
 14:46:42 - 07-Jul-26
Sell* 7,900 £11.706 Automatic Execution
 14:37:36 - 07-Jul-26
Sell* 7,900 £11.706 Automatic Execution
 14:37:35 - 07-Jul-26
Sell* 7,900 £11.706 Automatic Execution
 14:37:35 - 07-Jul-26
Sell* 7,900 £11.704 Automatic Execution
 14:37:13 - 07-Jul-26
Buy* 2 £11.7305 Suspected BUY Trade
 14:28:16 - 07-Jul-26
Buy* 10 £11.73 Suspected BUY Trade
 14:19:19 - 07-Jul-26
Buy* 1 £11.726 SI Trade
 14:06:58 - 07-Jul-26
Buy* 1,527 £11.71923 Suspected BUY Trade
 13:01:04 - 07-Jul-26
Buy* 934 £11.73366 Suspected BUY Trade
 11:19:30 - 07-Jul-26
Buy* 95 £11.7333 Suspected BUY Trade
 11:19:30 - 07-Jul-26
Buy* 10 £11.736 SI Trade
 11:18:47 - 07-Jul-26
Sell* 1,650 £11.7392 Negotiated Trade
 11:03:35 - 07-Jul-26
Sell* 263 £11.7223 Negotiated Trade
 10:41:00 - 07-Jul-26
Sell* 3 £11.7146 Negotiated Trade
 10:02:13 - 07-Jul-26
Sell* 515 £11.7247 Negotiated Trade
 09:46:50 - 07-Jul-26
Unknown* 0 £11.728 SI Trade
 09:30:11 - 07-Jul-26
Unknown* 0 £11.726 SI Trade
 08:03:14 - 07-Jul-26
Unknown* 0 £11.726 SI Trade
 08:03:14 - 07-Jul-26
Unknown* 0 £11.712 SI Trade
 08:00:56 - 07-Jul-26
Buy* 1 £11.728 SI Trade
 08:00:56 - 07-Jul-26
Buy* 35,767 £11.762 Suspected BUY Trade
 16:35:06 - 06-Jul-26
Buy* 15,900 £11.762 Automatic Execution
 16:28:14 - 06-Jul-26
Buy* 1 £11.764 Automatic Execution
 16:28:11 - 06-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84