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
Sell* 17 £5.553 Uncrossing Trade
 16:35:27 - 16-Mar-26
Buy* 5 £5.569 SI Trade
 12:45:38 - 16-Mar-26
Unknown* 0 £5.553 SI Trade
 09:48:18 - 16-Mar-26
Unknown* 0 £5.541 SI Trade
 09:31:33 - 16-Mar-26
Buy* 36 £5.556 Automatic Execution
 09:00:31 - 16-Mar-26
Sell* 1 £5.543 Negotiated Trade
 08:41:09 - 16-Mar-26
Sell* 865 £5.543 Negotiated Trade
 08:41:06 - 16-Mar-26
Unknown* 0 £5.556 SI Trade
 08:34:04 - 16-Mar-26
Sell* 44 £5.546 Automatic Execution
 08:08:53 - 16-Mar-26
Unknown* 0 £5.572 SI Trade
 08:05:30 - 16-Mar-26
Sell* 25 £5.539 Automatic Execution
 08:03:40 - 16-Mar-26
Buy* 8 £5.578 Automatic Execution
 08:01:26 - 16-Mar-26
Unknown* 0 £5.578 SI Trade
 08:01:16 - 16-Mar-26
Sell* 7 £5.541 SI Trade
 08:01:16 - 16-Mar-26
Unknown* 0 £5.578 SI Trade
 08:01:16 - 16-Mar-26
Unknown* 0 £5.578 SI Trade
 08:01:16 - 16-Mar-26
Buy* 4 £5.555 Suspected BUY Trade
 15:51:24 - 13-Mar-26
Buy* 8 £5.573 Automatic Execution
 14:23:42 - 13-Mar-26
Buy* 5 £5.573 SI Trade
 14:17:22 - 13-Mar-26
Buy* 7 £5.576 SI Trade
 14:09:43 - 13-Mar-26
Unknown* 0 £5.57 SI Trade
 12:07:05 - 13-Mar-26
Buy* 714 £5.564 Automatic Execution
 10:52:07 - 13-Mar-26
Buy* 5 £5.563 Automatic Execution
 10:52:07 - 13-Mar-26
Sell* 1 £5.548 SI Trade
 09:51:54 - 13-Mar-26
Buy* 4 £5.558 SI Trade
 08:49:21 - 13-Mar-26
Unknown* 0 £5.555 SI Trade
 08:23:15 - 13-Mar-26
Sell* 3 £5.539 SI Trade
 08:23:15 - 13-Mar-26
Unknown* 0 £5.555 SI Trade
 08:02:34 - 13-Mar-26
Unknown* 0 £5.558 SI Trade
 08:01:10 - 13-Mar-26
Unknown* 0 £5.558 SI Trade
 08:01:10 - 13-Mar-26
Buy* 6 £5.558 SI Trade
 08:01:10 - 13-Mar-26
Unknown* 0 £5.558 SI Trade
 08:01:10 - 13-Mar-26
Buy* 6 £5.558 Automatic Execution
 08:01:10 - 13-Mar-26
Sell* 1 £5.559 Negotiated Trade
 16:24:11 - 12-Mar-26
Buy* 1 £5.567 SI Trade
 16:15:47 - 12-Mar-26
Unknown* 0 £5.566 SI Trade
 13:23:11 - 12-Mar-26
Sell* 5 £5.581 Automatic Execution
 13:16:42 - 12-Mar-26
Buy* 44 £5.586 Automatic Execution
 13:01:23 - 12-Mar-26
Buy* 1 £5.586 Automatic Execution
 12:52:16 - 12-Mar-26
Sell* 1 £5.581 Negotiated Trade
 11:37:10 - 12-Mar-26
Buy* 715 £5.59 Automatic Execution
 10:27:35 - 12-Mar-26
Unknown* 0 £5.581 SI Trade
 09:17:36 - 12-Mar-26
Unknown* 0 £5.587 SI Trade
 09:17:36 - 12-Mar-26
Unknown* 0 £5.587 SI Trade
 09:17:36 - 12-Mar-26
Unknown* 0 £5.587 SI Trade
 09:17:36 - 12-Mar-26
Unknown* 0 £5.587 SI Trade
 09:17:36 - 12-Mar-26
Sell* 1 £5.581 SI Trade
 09:17:36 - 12-Mar-26
Buy* 3 £5.587 SI Trade
 09:17:36 - 12-Mar-26
Sell* 97 £5.592 Uncrossing Trade
 16:35:15 - 11-Mar-26
Buy* 5 £5.598 Automatic Execution
 15:44:53 - 11-Mar-26
Buy* 61 £5.598 SI Trade
 15:44:53 - 11-Mar-26
Buy* 7 £5.598 SI Trade
 15:44:53 - 11-Mar-26
Buy* 11 £5.607 Automatic Execution
 14:58:36 - 11-Mar-26
Buy* 29 £5.606 Automatic Execution
 14:58:36 - 11-Mar-26
Sell* 31 £5.592 SI Trade
 14:58:35 - 11-Mar-26
Buy* 21 £5.604 Automatic Execution
 14:43:28 - 11-Mar-26
Buy* 18 £5.604 Automatic Execution
 14:43:28 - 11-Mar-26
Buy* 17 £5.607 Automatic Execution
 14:21:13 - 11-Mar-26
Buy* 17 £5.611 Suspected BUY Trade
 11:12:05 - 11-Mar-26
Unknown* 0 £5.604 SI Trade
 09:02:29 - 11-Mar-26
Sell* 2 £5.595 Negotiated Trade
 08:30:32 - 11-Mar-26
Unknown* 0 £5.619 SI Trade
 08:02:35 - 11-Mar-26
Sell* 2 £5.584 SI Trade
 08:02:35 - 11-Mar-26
Buy* 1 £5.619 SI Trade
 08:02:35 - 11-Mar-26
Sell* 2 £5.612 SI Trade
 16:29:58 - 10-Mar-26
Sell* 1 £5.615 SI Trade
 15:32:46 - 10-Mar-26
Sell* 5 £5.606 SI Trade
 14:38:21 - 10-Mar-26
Buy* 1 £5.611 SI Trade
 14:19:26 - 10-Mar-26
Sell* 200 £5.601 Negotiated Trade
 13:38:28 - 10-Mar-26
Unknown* 0 £5.611 SI Trade
 12:29:16 - 10-Mar-26
Buy* 6 £5.618 SI Trade
 10:58:30 - 10-Mar-26
Buy* 21 £5.626 SI Trade
 09:59:52 - 10-Mar-26
Buy* 1 £5.626 Suspected BUY Trade
 09:59:48 - 10-Mar-26
Buy* 69 £5.626 SI Trade
 09:09:27 - 10-Mar-26
Buy* 102 £5.626 Automatic Execution
 09:09:27 - 10-Mar-26
Unknown* 0 £5.626 SI Trade
 08:55:37 - 10-Mar-26
Buy* 1 £5.625 SI Trade
 08:27:37 - 10-Mar-26
Unknown* 0 £5.737 SI Trade
 08:01:51 - 10-Mar-26
Unknown* 0 £5.737 SI Trade
 08:01:51 - 10-Mar-26
Buy* 28 £5.737 SI Trade
 08:01:51 - 10-Mar-26
Unknown* 0 £5.625 SI Trade
 08:01:51 - 10-Mar-26
Buy* 10 £5.577 SI Trade
 15:03:51 - 09-Mar-26
Sell* 1 £5.559 SI Trade
 13:37:31 - 09-Mar-26
Buy* 11 £5.564 Automatic Execution
 10:21:32 - 09-Mar-26
Unknown* 0 £5.558 SI Trade
 09:05:24 - 09-Mar-26
Unknown* 0 £5.54 SI Trade
 09:05:24 - 09-Mar-26
Sell* 4 £5.543 SI Trade
 08:57:35 - 09-Mar-26
Sell* 4 £5.543 SI Trade
 08:57:35 - 09-Mar-26
Buy* 7 £5.558 Suspected BUY Trade
 08:48:09 - 09-Mar-26
Unknown* 0 £5.543 SI Trade
 08:41:14 - 09-Mar-26
Sell* 5 £5.544 Automatic Execution
 08:32:24 - 09-Mar-26
Sell* 502 £5.538 Automatic Execution
 08:32:24 - 09-Mar-26
Sell* 800 £5.542 Automatic Execution
 08:32:24 - 09-Mar-26
Buy* 1 £5.56 SI Trade
 08:25:56 - 09-Mar-26
Unknown* 0 £5.518 SI Trade
 08:00:42 - 09-Mar-26
Buy* 4 £5.561 SI Trade
 08:00:42 - 09-Mar-26
Unknown* 0 £5.561 SI Trade
 08:00:42 - 09-Mar-26
Unknown* 0 £5.561 SI Trade
 08:00:42 - 09-Mar-26
Unknown* 0 £5.561 SI Trade
 08:00:42 - 09-Mar-26
Unknown* 0 £5.561 SI Trade
 08:00:42 - 09-Mar-26
Sell* 4 £5.518 SI Trade
 08:00:42 - 09-Mar-26
Unknown* 0 £5.584 SI Trade
 15:05:36 - 06-Mar-26
Unknown* 0 £5.569 SI Trade
 15:05:36 - 06-Mar-26
Sell* 550 £5.566 Automatic Execution
 13:58:17 - 06-Mar-26
Sell* 661 £5.568 Automatic Execution
 13:58:17 - 06-Mar-26
Sell* 242 £5.569 Automatic Execution
 13:58:17 - 06-Mar-26
Sell* 2,820 £5.568 SI Trade
 13:57:20 - 06-Mar-26
Sell* 60 £5.568 Automatic Execution
 13:57:20 - 06-Mar-26
Sell* 78 £5.569 SI Trade
 13:57:15 - 06-Mar-26
Sell* 79 £5.569 Automatic Execution
 13:57:15 - 06-Mar-26
Sell* 78 £5.569 SI Trade
 13:57:00 - 06-Mar-26
Sell* 79 £5.569 Automatic Execution
 13:57:00 - 06-Mar-26
Sell* 79 £5.569 SI Trade
 13:56:44 - 06-Mar-26
Sell* 79 £5.568 Automatic Execution
 13:56:44 - 06-Mar-26
Sell* 79 £5.569 SI Trade
 13:56:44 - 06-Mar-26
Sell* 79 £5.569 Automatic Execution
 13:56:44 - 06-Mar-26
Sell* 99 £5.569 SI Trade
 13:56:34 - 06-Mar-26
Sell* 79 £5.569 Automatic Execution
 13:56:34 - 06-Mar-26
Sell* 5 £5.592 Automatic Execution
 13:56:15 - 06-Mar-26
Unknown* 0 £5.599 SI Trade
 13:01:13 - 06-Mar-26
Buy* 4 £5.605 SI Trade
 10:43:25 - 06-Mar-26
Buy* 1 £5.605 SI Trade
 09:50:56 - 06-Mar-26
Buy* 41 £5.641 Automatic Execution
 08:01:04 - 06-Mar-26
Unknown* 0 £5.641 SI Trade
 08:01:04 - 06-Mar-26
Buy* 16 £5.641 SI Trade
 08:01:04 - 06-Mar-26
Buy* 41 £5.641 SI Trade
 08:01:04 - 06-Mar-26
Buy* 14 £5.641 SI Trade
 08:00:49 - 06-Mar-26
Buy* 41 £5.641 Automatic Execution
 08:00:49 - 06-Mar-26
Sell* 1 £5.606 SI Trade
 08:00:46 - 06-Mar-26
Sell* 13 £5.606 SI Trade
 08:00:46 - 06-Mar-26
Buy* 28 £5.641 SI Trade
 08:00:46 - 06-Mar-26
Sell* 1 £5.606 SI Trade
 08:00:46 - 06-Mar-26
Sell* 798 £5.597 Automatic Execution
 16:10:21 - 05-Mar-26
Sell* 402 £5.598 Automatic Execution
 16:10:21 - 05-Mar-26
Sell* 800 £5.60 Automatic Execution
 16:10:21 - 05-Mar-26
Buy* 60 £5.619 Automatic Execution
 14:51:50 - 05-Mar-26
Sell* 60 £5.606 Automatic Execution
 14:51:37 - 05-Mar-26
Buy* 10 £5.637 Automatic Execution
 11:29:05 - 05-Mar-26
Buy* 3,633 £5.636 Automatic Execution
 10:05:10 - 05-Mar-26
Buy* 800 £5.632 Automatic Execution
 10:05:00 - 05-Mar-26
Buy* 4,433 £5.638 Suspected BUY Trade
 09:21:52 - 05-Mar-26
Sell* 1 £5.612 Automatic Execution
 08:31:08 - 05-Mar-26
Unknown* 0 £5.626 SI Trade
 08:29:45 - 05-Mar-26
Unknown* 0 £5.631 SI Trade
 08:05:37 - 05-Mar-26
Unknown* 0 £5.631 SI Trade
 08:05:37 - 05-Mar-26
Sell* 1 £5.634 Automatic Execution
 08:05:37 - 05-Mar-26
Sell* 5,493 £5.625 Automatic Execution
 16:11:13 - 04-Mar-26
Sell* 800 £5.628 Automatic Execution
 16:11:13 - 04-Mar-26
Sell* 6,746 £5.618 Negotiated Trade
 15:03:02 - 04-Mar-26
Sell* 2,030 £5.615 Automatic Execution
 14:50:49 - 04-Mar-26
Sell* 750 £5.617 Automatic Execution
 14:46:56 - 04-Mar-26
Sell* 750 £5.618 Result of RFQ
 14:45:19 - 04-Mar-26
Sell* 3,580 £5.61729 Negotiated Trade
 14:44:47 - 04-Mar-26
Sell* 222 £5.621 Automatic Execution
 14:23:27 - 04-Mar-26
Sell* 294 £5.621 Automatic Execution
 14:23:26 - 04-Mar-26
Sell* 296 £5.621 Automatic Execution
 14:23:22 - 04-Mar-26
Sell* 222 £5.621 Automatic Execution
 14:23:11 - 04-Mar-26
Sell* 148 £5.621 Automatic Execution
 14:23:02 - 04-Mar-26
Sell* 296 £5.621 Automatic Execution
 14:22:55 - 04-Mar-26
Sell* 148 £5.621 Automatic Execution
 14:22:45 - 04-Mar-26
Sell* 82 £5.621 Automatic Execution
 14:22:39 - 04-Mar-26
Sell* 214 £5.621 Automatic Execution
 14:22:34 - 04-Mar-26
Sell* 91 £5.621 Automatic Execution
 14:22:27 - 04-Mar-26
Sell* 279 £5.621 Automatic Execution
 14:22:22 - 04-Mar-26
Sell* 148 £5.621 Automatic Execution
 14:22:13 - 04-Mar-26
Sell* 83 £5.621 Automatic Execution
 14:22:07 - 04-Mar-26
Sell* 76 £5.621 Automatic Execution
 14:22:02 - 04-Mar-26
Sell* 211 £5.621 Automatic Execution
 14:21:59 - 04-Mar-26
Sell* 222 £5.621 Automatic Execution
 14:21:51 - 04-Mar-26
Sell* 153 £5.621 Automatic Execution
 14:21:43 - 04-Mar-26
Sell* 143 £5.621 Automatic Execution
 14:21:36 - 04-Mar-26
Sell* 163 £5.621 Automatic Execution
 14:21:32 - 04-Mar-26
Sell* 76 £5.621 Automatic Execution
 14:21:24 - 04-Mar-26
Sell* 279 £5.621 Automatic Execution
 14:21:21 - 04-Mar-26
Sell* 78 £5.621 Automatic Execution
 14:21:12 - 04-Mar-26
Sell* 144 £5.621 Automatic Execution
 14:21:07 - 04-Mar-26
Sell* 85 £5.621 Automatic Execution
 14:21:02 - 04-Mar-26
Sell* 211 £5.621 Automatic Execution
 14:20:58 - 04-Mar-26
Sell* 172 £5.621 Automatic Execution
 14:20:51 - 04-Mar-26
Sell* 50 £5.624 Automatic Execution
 14:20:46 - 04-Mar-26
Sell* 750 £5.624 Automatic Execution
 14:19:15 - 04-Mar-26
Sell* 5,336 £5.62413 Negotiated Trade
 14:15:41 - 04-Mar-26
Buy* 8 £5.63 Automatic Execution
 13:02:34 - 04-Mar-26
Sell* 5,000 £5.62318 Ordinary
 11:12:14 - 04-Mar-26
Sell* 1 £5.62 Automatic Execution
 10:44:53 - 04-Mar-26
Buy* 10 £5.626 Automatic Execution
 10:04:52 - 04-Mar-26
Unknown* 0 £5.627 SI Trade
 08:04:27 - 04-Mar-26
Unknown* 0 £5.627 SI Trade
 08:04:27 - 04-Mar-26
Unknown* 0 £5.59 SI Trade
 08:04:27 - 04-Mar-26
Buy* 40 £5.603 Automatic Execution
 15:29:30 - 03-Mar-26
Buy* 10 £5.612 Automatic Execution
 14:38:56 - 03-Mar-26
Buy* 2 £5.617 SI Trade
 13:13:02 - 03-Mar-26
Buy* 1 £5.617 Automatic Execution
 13:13:02 - 03-Mar-26
Buy* 2 £5.62 Suspected BUY Trade
 12:46:11 - 03-Mar-26
Sell* 18 £5.605 SI Trade
 12:32:38 - 03-Mar-26
Buy* 29 £5.614 SI Trade
 11:18:51 - 03-Mar-26
Buy* 39 £5.614 SI Trade
 11:18:42 - 03-Mar-26
Buy* 39 £5.614 Automatic Execution
 11:18:42 - 03-Mar-26
Buy* 21 £5.614 SI Trade
 11:18:10 - 03-Mar-26
Buy* 39 £5.614 Automatic Execution
 11:18:10 - 03-Mar-26
FTSE 100 Latest
Value10,317.69
Change56.54