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!

Ish Cn Pt Gbpha (MACG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 £5.586 SI Trade
 08:04:37 - 15-Jan-26
Unknown* 0 £5.617 SI Trade
 08:04:37 - 15-Jan-26
Unknown* 0 £5.586 SI Trade
 08:04:37 - 15-Jan-26
Unknown* 0 £5.617 SI Trade
 08:04:37 - 15-Jan-26
Sell* 1 £5.586 SI Trade
 08:04:37 - 15-Jan-26
Unknown* 0 £5.617 SI Trade
 08:04:37 - 15-Jan-26
Unknown* 0 £5.597 SI Trade
 16:20:52 - 14-Jan-26
Buy* 1 £5.595 Automatic Execution
 16:14:53 - 14-Jan-26
Unknown* 0 £5.597 SI Trade
 15:31:51 - 14-Jan-26
Unknown* 0 £5.602 SI Trade
 14:31:26 - 14-Jan-26
Unknown* 0 £5.599 SI Trade
 12:13:21 - 14-Jan-26
Sell* 597 £5.58823 Ordinary
 10:38:14 - 14-Jan-26
Buy* 7 £5.602 SI Trade
 08:06:03 - 14-Jan-26
Sell* 2 £5.583 SI Trade
 08:05:38 - 14-Jan-26
Unknown* 0 £5.608 SI Trade
 08:05:38 - 14-Jan-26
Buy* 160 £5.605 Suspected BUY Trade
 16:35:05 - 13-Jan-26
Buy* 35 £5.603 SI Trade
 16:19:21 - 13-Jan-26
Buy* 1 £5.603 SI Trade
 16:19:05 - 13-Jan-26
Buy* 321 £5.603 Automatic Execution
 16:19:05 - 13-Jan-26
Unknown* 0 £5.589 SI Trade
 16:00:55 - 13-Jan-26
Sell* 360 £5.589 Automatic Execution
 16:00:55 - 13-Jan-26
Unknown* 0 £5.605 SI Trade
 14:59:56 - 13-Jan-26
Unknown* 0 £5.602 SI Trade
 13:29:18 - 13-Jan-26
Buy* 2 £5.599 SI Trade
 13:26:42 - 13-Jan-26
Sell* 10 £5.586 Automatic Execution
 13:26:42 - 13-Jan-26
Unknown* 0 £5.595 SI Trade
 10:20:33 - 13-Jan-26
Buy* 3,375 £5.598 Automatic Execution
 09:52:37 - 13-Jan-26
Buy* 1,233 £5.598 Automatic Execution
 09:52:37 - 13-Jan-26
Buy* 193 £5.598 Automatic Execution
 09:52:29 - 13-Jan-26
Buy* 50 £5.597 Automatic Execution
 09:52:29 - 13-Jan-26
Buy* 750 £5.597 Automatic Execution
 09:52:29 - 13-Jan-26
Buy* 51 £5.598 SI Trade
 09:52:29 - 13-Jan-26
Buy* 57 £5.604 SI Trade
 09:52:29 - 13-Jan-26
Buy* 5,358 £5.59669 Suspected BUY Trade
 09:51:31 - 13-Jan-26
Sell* 10 £5.584 Automatic Execution
 08:26:43 - 13-Jan-26
Buy* 520 £5.598 Suspected BUY Trade
 16:35:04 - 12-Jan-26
Buy* 3,999 £5.597 Automatic Execution
 15:58:07 - 12-Jan-26
Buy* 800 £5.587 Automatic Execution
 15:56:32 - 12-Jan-26
Unknown* 0 £5.587 SI Trade
 14:00:11 - 12-Jan-26
Unknown* 0 £5.586 SI Trade
 13:02:27 - 12-Jan-26
Unknown* 0 £5.586 SI Trade
 12:27:31 - 12-Jan-26
Buy* 444 £5.586 Automatic Execution
 11:45:20 - 12-Jan-26
Buy* 4,473 £5.588 Suspected BUY Trade
 10:34:51 - 12-Jan-26
Unknown* 0 £5.588 SI Trade
 09:11:56 - 12-Jan-26
Sell* 400 £5.57105 Ordinary
 08:49:11 - 12-Jan-26
Sell* 90 £5.558 Automatic Execution
 08:05:43 - 12-Jan-26
Buy* 14 £5.614 SI Trade
 08:03:00 - 12-Jan-26
Buy* 91 £5.613 SI Trade
 08:01:52 - 12-Jan-26
Buy* 91 £5.614 Automatic Execution
 08:01:52 - 12-Jan-26
Buy* 91 £5.613 Automatic Execution
 08:00:32 - 12-Jan-26
Buy* 91 £5.613 Automatic Execution
 08:00:32 - 12-Jan-26
Buy* 64 £5.613 SI Trade
 08:00:32 - 12-Jan-26
Buy* 26 £5.613 SI Trade
 08:00:32 - 12-Jan-26
Unknown* 0 £5.613 SI Trade
 08:00:31 - 12-Jan-26
Buy* 1 £5.613 SI Trade
 08:00:31 - 12-Jan-26
Sell* 1 £5.546 SI Trade
 08:00:31 - 12-Jan-26
Buy* 1 £5.613 SI Trade
 08:00:31 - 12-Jan-26
Buy* 7 £5.613 SI Trade
 08:00:31 - 12-Jan-26
Buy* 1,001 £5.612 Automatic Execution
 08:00:31 - 12-Jan-26
Buy* 9 £5.613 SI Trade
 08:00:31 - 12-Jan-26
Buy* 610 £5.611 Automatic Execution
 08:00:31 - 12-Jan-26
Buy* 10 £5.585 SI Trade
 15:26:05 - 09-Jan-26
Buy* 1 £5.585 SI Trade
 14:53:24 - 09-Jan-26
Unknown* 0 £5.585 SI Trade
 14:34:47 - 09-Jan-26
Unknown* 0 £5.585 SI Trade
 13:24:52 - 09-Jan-26
Sell* 12 £5.573 Negotiated Trade
 11:54:30 - 09-Jan-26
Buy* 1,200 £5.584 Automatic Execution
 09:14:35 - 09-Jan-26
Buy* 800 £5.58 Automatic Execution
 09:14:35 - 09-Jan-26
Unknown* 0 £5.584 SI Trade
 09:14:35 - 09-Jan-26
Unknown* 0 £5.582 SI Trade
 08:33:46 - 09-Jan-26
Unknown* 0 £5.582 SI Trade
 08:33:46 - 09-Jan-26
Unknown* 0 £5.582 SI Trade
 08:33:46 - 09-Jan-26
Sell* 2 £5.57 Automatic Execution
 08:33:46 - 09-Jan-26
Unknown* 0 £5.583 SI Trade
 08:03:25 - 09-Jan-26
Buy* 8 £5.583 SI Trade
 08:03:25 - 09-Jan-26
Buy* 4 £5.582 Suspected BUY Trade
 13:24:08 - 08-Jan-26
Unknown* 0 £5.58 SI Trade
 13:18:03 - 08-Jan-26
Unknown* 0 £5.586 SI Trade
 08:05:30 - 08-Jan-26
Sell* 158 £5.571 Automatic Execution
 15:55:00 - 07-Jan-26
Buy* 750 £5.586 Automatic Execution
 13:13:31 - 07-Jan-26
Buy* 750 £5.585 Result of RFQ
 13:13:28 - 07-Jan-26
Buy* 750 £5.585 Result of RFQ
 13:13:24 - 07-Jan-26
Buy* 750 £5.585 Result of RFQ
 13:13:21 - 07-Jan-26
Buy* 15,519 £5.58573 Suspected BUY Trade
 13:09:57 - 07-Jan-26
Unknown* 0 £5.584 SI Trade
 10:50:00 - 07-Jan-26
Sell* 1 £5.575 Automatic Execution
 10:32:03 - 07-Jan-26
Buy* 5 £5.584 Suspected BUY Trade
 09:36:33 - 07-Jan-26
Buy* 1 £5.586 SI Trade
 08:52:45 - 07-Jan-26
Buy* 1 £5.584 Suspected BUY Trade
 08:10:42 - 07-Jan-26
Buy* 10 £5.594 SI Trade
 08:00:55 - 07-Jan-26
Unknown* 0 £5.594 SI Trade
 08:00:55 - 07-Jan-26
Buy* 130 £5.568 Suspected BUY Trade
 16:35:10 - 06-Jan-26
Unknown* 0 £5.568 SI Trade
 16:12:06 - 06-Jan-26
Buy* 1 £5.568 Suspected BUY Trade
 16:08:46 - 06-Jan-26
Buy* 27 £5.568 Suspected BUY Trade
 15:03:29 - 06-Jan-26
Unknown* 0 £5.568 SI Trade
 13:09:30 - 06-Jan-26
Sell* 20 £5.559 Negotiated Trade
 08:57:39 - 06-Jan-26
Sell* 1 £5.559 Negotiated Trade
 08:33:05 - 06-Jan-26
Sell* 21 £5.542 SI Trade
 08:05:31 - 06-Jan-26
Sell* 47 £5.543 SI Trade
 08:05:30 - 06-Jan-26
Sell* 71 £5.543 Automatic Execution
 08:05:30 - 06-Jan-26
Buy* 1 £5.587 SI Trade
 08:05:26 - 06-Jan-26
Unknown* 0 £5.587 SI Trade
 08:05:26 - 06-Jan-26
Unknown* 0 £5.587 SI Trade
 08:05:26 - 06-Jan-26
Sell* 23 £5.548 SI Trade
 08:05:26 - 06-Jan-26
Sell* 47 £5.548 Automatic Execution
 08:04:08 - 06-Jan-26
Buy* 50 £5.566 Automatic Execution
 14:54:58 - 05-Jan-26
Sell* 3 £5.556 SI Trade
 14:45:10 - 05-Jan-26
Unknown* 0 £5.566 SI Trade
 14:38:03 - 05-Jan-26
Unknown* 0 £5.566 SI Trade
 14:32:12 - 05-Jan-26
Sell* 10 £5.551 Negotiated Trade
 11:04:08 - 05-Jan-26
Sell* 30 £5.551 Automatic Execution
 10:51:40 - 05-Jan-26
Buy* 360 £5.56 Automatic Execution
 10:12:15 - 05-Jan-26
Buy* 80 £5.562 Automatic Execution
 09:42:00 - 05-Jan-26
Buy* 1 £5.56 SI Trade
 08:06:02 - 05-Jan-26
Buy* 19 £5.569 SI Trade
 08:05:31 - 05-Jan-26
Unknown* 0 £5.567 SI Trade
 08:05:30 - 05-Jan-26
Buy* 2 £5.567 SI Trade
 08:05:30 - 05-Jan-26
Buy* 105 £5.569 Automatic Execution
 08:05:30 - 05-Jan-26
Unknown* 0 £5.536 SI Trade
 08:05:30 - 05-Jan-26
Buy* 2 £5.567 SI Trade
 08:05:30 - 05-Jan-26
Unknown* 0 £5.567 SI Trade
 08:05:30 - 05-Jan-26
Sell* 7 £5.536 SI Trade
 08:05:30 - 05-Jan-26
Buy* 79 £5.55 Suspected BUY Trade
 16:35:13 - 02-Jan-26
Buy* 3 £5.55 Suspected BUY Trade
 16:21:25 - 02-Jan-26
Unknown* 0 £5.53 SI Trade
 16:06:00 - 02-Jan-26
Unknown* 0 £5.55 SI Trade
 16:02:08 - 02-Jan-26
Buy* 3 £5.555 Suspected BUY Trade
 14:35:27 - 02-Jan-26
Sell* 30 £5.546 Negotiated Trade
 14:25:34 - 02-Jan-26
Buy* 3 £5.558 SI Trade
 13:47:15 - 02-Jan-26
Buy* 28 £5.559 SI Trade
 12:28:03 - 02-Jan-26
Buy* 7 £5.563 SI Trade
 12:27:55 - 02-Jan-26
Buy* 80 £5.563 Automatic Execution
 12:27:55 - 02-Jan-26
Buy* 72 £5.563 SI Trade
 11:31:28 - 02-Jan-26
Buy* 73 £5.56 SI Trade
 10:57:54 - 02-Jan-26
Buy* 80 £5.56 Automatic Execution
 10:57:54 - 02-Jan-26
Buy* 515 £5.56 Automatic Execution
 10:57:54 - 02-Jan-26
Buy* 1 £5.559 Automatic Execution
 10:57:54 - 02-Jan-26
Buy* 799 £5.559 Automatic Execution
 10:57:54 - 02-Jan-26
Buy* 1 £5.559 Automatic Execution
 10:49:05 - 02-Jan-26
Buy* 7 £5.562 SI Trade
 09:12:55 - 02-Jan-26
Unknown* 0 £5.559 SI Trade
 08:15:15 - 02-Jan-26
Buy* 899 £5.55766 Ordinary
 08:09:33 - 02-Jan-26
Unknown* 0 £5.57 SI Trade
 08:08:25 - 02-Jan-26
Unknown* 0 £5.57 SI Trade
 08:08:25 - 02-Jan-26
Buy* 1 £5.57 SI Trade
 08:08:25 - 02-Jan-26
Buy* 2 £5.57 SI Trade
 08:08:25 - 02-Jan-26
Buy* 79 £5.57 Automatic Execution
 08:07:35 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:05:19 - 02-Jan-26
Buy* 33 £5.465 Suspected BUY Trade
 08:05:19 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:04:10 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.464 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.464 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.604 SI Trade
 08:03:06 - 02-Jan-26
Unknown* 0 £5.543 SI Trade
 11:57:32 - 31-Dec-25
Buy* 15 £5.563 Suspected BUY Trade
 11:46:32 - 31-Dec-25
Buy* 360 £5.563 Suspected BUY Trade
 11:45:01 - 31-Dec-25
Sell* 138 £5.555 Negotiated Trade
 11:32:39 - 31-Dec-25
Sell* 1 £5.555 Automatic Execution
 11:00:31 - 31-Dec-25
Buy* 1 £5.563 Automatic Execution
 10:28:11 - 31-Dec-25
Buy* 1 £5.563 SI Trade
 10:28:11 - 31-Dec-25
Buy* 1 £5.563 Automatic Execution
 10:28:11 - 31-Dec-25
Unknown* 0 £5.563 SI Trade
 10:25:35 - 31-Dec-25
Buy* 1 £5.563 Automatic Execution
 10:25:35 - 31-Dec-25
Buy* 323 £5.563 Automatic Execution
 10:25:35 - 31-Dec-25
Buy* 1 £5.563 Automatic Execution
 09:36:42 - 31-Dec-25
Unknown* 0 £5.563 SI Trade
 09:36:42 - 31-Dec-25
Buy* 8 £5.563 Automatic Execution
 09:36:42 - 31-Dec-25
Unknown* 0 £5.563 SI Trade
 09:36:40 - 31-Dec-25
Buy* 800 £5.559 Automatic Execution
 09:36:40 - 31-Dec-25
Buy* 4 £5.555 Automatic Execution
 15:41:47 - 30-Dec-25
Buy* 100 £5.555 Automatic Execution
 15:07:27 - 30-Dec-25
Buy* 292 £5.564 Automatic Execution
 08:03:27 - 30-Dec-25
Buy* 249 £5.563 Automatic Execution
 08:03:26 - 30-Dec-25
Unknown* 0 £5.563 SI Trade
 08:01:01 - 30-Dec-25
Unknown* 0 £5.565 SI Trade
 08:00:49 - 30-Dec-25
Buy* 11 £5.565 SI Trade
 08:00:49 - 30-Dec-25
Unknown* 0 £5.564 SI Trade
 08:00:11 - 30-Dec-25
Buy* 542 £5.564 Suspected BUY Trade
 08:00:11 - 30-Dec-25
Sell* 2 £5.533 Automatic Execution
 15:56:20 - 29-Dec-25
Sell* 1 £5.532 SI Trade
 15:29:35 - 29-Dec-25
Unknown* 0 £5.557 SI Trade
 13:46:30 - 29-Dec-25
Sell* 255 £5.539 Negotiated Trade
 11:02:30 - 29-Dec-25
Unknown* 0 £5.555 SI Trade
 10:09:53 - 29-Dec-25
Unknown* 0 £5.555 SI Trade
 10:05:29 - 29-Dec-25
Unknown* 0 £5.569 SI Trade
 08:21:40 - 29-Dec-25
Buy* 5 £5.584 SI Trade
 08:02:53 - 29-Dec-25
Unknown* 0 £5.584 SI Trade
 08:02:53 - 29-Dec-25
Buy* 4 £5.584 SI Trade
 08:02:53 - 29-Dec-25
Unknown* 0 £5.584 SI Trade
 08:02:53 - 29-Dec-25
Buy* 1 £5.584 SI Trade
 08:02:53 - 29-Dec-25
Unknown* 0 £5.584 SI Trade
 08:02:53 - 29-Dec-25
Unknown* 0 £5.584 SI Trade
 08:02:53 - 29-Dec-25
Unknown* 0 £5.584 SI Trade
 08:02:53 - 29-Dec-25
FTSE 100 Latest
Value10,175.69
Change-8.66