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
Buy* 2 £5.772 SI Trade
 14:38:10 - 09-Oct-26
Unknown* 0 £5.779 SI Trade
 11:03:39 - 09-Oct-26
Buy* 2 £5.777 SI Trade
 10:47:37 - 09-Oct-26
Buy* 2 £5.777 SI Trade
 10:46:41 - 09-Oct-26
Buy* 9 £5.777 Automatic Execution
 10:46:41 - 09-Oct-26
Buy* 43 £5.777 Automatic Execution
 10:23:30 - 09-Oct-26
Unknown* 0 £5.78 SI Trade
 10:12:08 - 09-Oct-26
Buy* 3 £5.78 SI Trade
 10:12:08 - 09-Oct-26
Buy* 14 £5.78 Automatic Execution
 10:12:08 - 09-Oct-26
Buy* 1 £5.782 SI Trade
 08:05:35 - 09-Oct-26
Unknown* 0 £5.788 SI Trade
 08:00:42 - 09-Oct-26
Sell* 1 £5.734 SI Trade
 12:20:46 - 08-Oct-26
Buy* 2 £5.739 SI Trade
 12:16:31 - 08-Oct-26
Buy* 20 £5.739 Automatic Execution
 12:16:29 - 08-Oct-26
Sell* 1 £5.733 Negotiated Trade
 12:04:31 - 08-Oct-26
Sell* 2 £5.736 SI Trade
 11:25:30 - 08-Oct-26
Unknown* 0 £5.75 SI Trade
 10:32:51 - 08-Oct-26
Buy* 1 £5.756 Automatic Execution
 09:26:57 - 08-Oct-26
Buy* 1 £5.757 SI Trade
 08:04:04 - 08-Oct-26
Buy* 3 £5.761 SI Trade
 08:01:01 - 08-Oct-26
Buy* 8 £5.758 SI Trade
 08:00:47 - 08-Oct-26
Unknown* 0 £5.758 SI Trade
 08:00:32 - 08-Oct-26
Unknown* 0 £5.758 SI Trade
 08:00:32 - 08-Oct-26
Unknown* 0 £5.758 SI Trade
 08:00:32 - 08-Oct-26
Buy* 101 £5.758 Automatic Execution
 08:00:32 - 08-Oct-26
Sell* 8 £5.744 SI Trade
 15:22:24 - 07-Oct-26
Sell* 7 £5.743 Automatic Execution
 14:29:15 - 07-Oct-26
Sell* 800 £5.744 Automatic Execution
 14:23:17 - 07-Oct-26
Unknown* 0 £5.749 SI Trade
 13:52:58 - 07-Oct-26
Sell* 17 £5.744 Negotiated Trade
 12:43:05 - 07-Oct-26
Sell* 18 £5.752 SI Trade
 11:24:35 - 07-Oct-26
Buy* 1 £5.776 SI Trade
 08:03:15 - 07-Oct-26
Unknown* 0 £5.776 SI Trade
 08:03:15 - 07-Oct-26
Unknown* 0 £5.776 SI Trade
 08:03:15 - 07-Oct-26
Buy* 1 £5.776 SI Trade
 08:03:15 - 07-Oct-26
Sell* 79 £5.776 Automatic Execution
 12:04:12 - 06-Oct-26
Sell* 2 £5.778 SI Trade
 12:04:04 - 06-Oct-26
Sell* 7 £5.778 Automatic Execution
 12:04:04 - 06-Oct-26
Buy* 23 £5.784 Automatic Execution
 11:29:39 - 06-Oct-26
Sell* 5 £5.769 Negotiated Trade
 08:34:03 - 06-Oct-26
Buy* 1 £5.788 SI Trade
 08:04:43 - 06-Oct-26
Buy* 2 £5.787 SI Trade
 08:01:12 - 06-Oct-26
Buy* 1 £5.787 SI Trade
 08:01:12 - 06-Oct-26
Sell* 14 £5.751 Uncrossing Trade
 16:35:23 - 05-Oct-26
Buy* 1 £5.753 SI Trade
 16:04:42 - 05-Oct-26
Buy* 8 £5.759 Suspected BUY Trade
 14:36:47 - 05-Oct-26
Sell* 2 £5.753 SI Trade
 13:28:23 - 05-Oct-26
Unknown* 0 £5.766 SI Trade
 12:41:16 - 05-Oct-26
Sell* 7 £5.753 SI Trade
 12:38:35 - 05-Oct-26
Sell* 222 £5.745 Automatic Execution
 11:45:40 - 05-Oct-26
Sell* 130 £5.745 Automatic Execution
 11:45:32 - 05-Oct-26
Sell* 173 £5.745 Automatic Execution
 11:45:19 - 05-Oct-26
Sell* 173 £5.745 Automatic Execution
 11:45:01 - 05-Oct-26
Sell* 173 £5.745 Automatic Execution
 11:44:44 - 05-Oct-26
Sell* 200 £5.745 Automatic Execution
 11:44:25 - 05-Oct-26
Sell* 174 £5.745 Automatic Execution
 11:44:04 - 05-Oct-26
Sell* 183 £5.745 Automatic Execution
 11:43:46 - 05-Oct-26
Sell* 154 £5.745 Automatic Execution
 11:43:27 - 05-Oct-26
Sell* 154 £5.745 Automatic Execution
 11:43:11 - 05-Oct-26
Unknown* 0 £5.749 SI Trade
 10:24:45 - 05-Oct-26
Sell* 308 £5.749 Automatic Execution
 10:24:45 - 05-Oct-26
Unknown* 0 £5.772 SI Trade
 09:16:28 - 05-Oct-26
Buy* 6 £5.772 Automatic Execution
 09:12:18 - 05-Oct-26
Unknown* 0 £5.769 SI Trade
 09:10:17 - 05-Oct-26
Sell* 1 £5.751 Negotiated Trade
 08:40:15 - 05-Oct-26
Buy* 4 £5.769 SI Trade
 08:10:45 - 05-Oct-26
Buy* 1 £5.769 SI Trade
 08:10:45 - 05-Oct-26
Buy* 6 £5.769 Automatic Execution
 08:10:43 - 05-Oct-26
Unknown* 0 £5.766 SI Trade
 08:10:01 - 05-Oct-26
Sell* 1 £5.752 SI Trade
 08:06:02 - 05-Oct-26
Unknown* 0 £5.766 SI Trade
 08:06:02 - 05-Oct-26
Unknown* 0 £5.766 SI Trade
 08:06:02 - 05-Oct-26
Unknown* 0 £5.766 SI Trade
 08:06:02 - 05-Oct-26
Buy* 1 £5.766 SI Trade
 08:06:02 - 05-Oct-26
Buy* 5 £5.766 SI Trade
 08:06:02 - 05-Oct-26
Buy* 1 £5.766 SI Trade
 08:06:02 - 05-Oct-26
Sell* 1 £5.752 SI Trade
 08:06:02 - 05-Oct-26
Buy* 1 £5.749 Automatic Execution
 08:06:02 - 05-Oct-26
Sell* 800 £5.748 Automatic Execution
 16:10:53 - 02-Oct-26
Sell* 800 £5.755 Automatic Execution
 15:58:39 - 02-Oct-26
Buy* 433 £5.769 SI Trade
 14:44:34 - 02-Oct-26
Sell* 7 £5.773 Automatic Execution
 14:19:06 - 02-Oct-26
Unknown* 0 £5.754 SI Trade
 11:48:54 - 02-Oct-26
Buy* 14 £5.752 Automatic Execution
 11:19:11 - 02-Oct-26
Sell* 2 £5.743 Automatic Execution
 10:56:19 - 02-Oct-26
Unknown* 0 £5.743 SI Trade
 10:34:17 - 02-Oct-26
Unknown* 0 £5.748 SI Trade
 08:47:59 - 02-Oct-26
Sell* 6 £5.729 SI Trade
 08:04:22 - 02-Oct-26
Buy* 1 £5.749 SI Trade
 08:04:22 - 02-Oct-26
Buy* 17 £5.749 SI Trade
 08:04:22 - 02-Oct-26
Sell* 7 £5.729 SI Trade
 08:04:22 - 02-Oct-26
Unknown* 0 £5.747 SI Trade
 13:02:34 - 01-Oct-26
Unknown* 0 £5.728 SI Trade
 11:14:56 - 01-Oct-26
Buy* 8 £5.728 Automatic Execution
 11:13:48 - 01-Oct-26
Unknown* 0 £5.725 SI Trade
 10:54:59 - 01-Oct-26
Buy* 1 £5.719 SI Trade
 09:45:07 - 01-Oct-26
Buy* 7 £5.715 Suspected BUY Trade
 08:38:16 - 01-Oct-26
Unknown* 0 £5.715 SI Trade
 08:37:32 - 01-Oct-26
Buy* 2 £5.727 SI Trade
 08:26:26 - 01-Oct-26
Buy* 1 £5.735 Automatic Execution
 08:17:21 - 01-Oct-26
Unknown* 0 £5.744 SI Trade
 08:08:58 - 01-Oct-26
Buy* 1 £5.744 SI Trade
 08:05:20 - 01-Oct-26
Unknown* 0 £5.744 SI Trade
 08:05:20 - 01-Oct-26
Buy* 1 £5.745 SI Trade
 08:02:21 - 01-Oct-26
Unknown* 0 £5.745 SI Trade
 08:02:21 - 01-Oct-26
Unknown* 0 £5.745 SI Trade
 08:02:21 - 01-Oct-26
Buy* 1 £5.745 SI Trade
 08:01:22 - 01-Oct-26
Unknown* 0 £5.745 SI Trade
 08:01:22 - 01-Oct-26
Unknown* 0 £5.745 SI Trade
 08:01:22 - 01-Oct-26
Buy* 1 £5.745 SI Trade
 08:01:22 - 01-Oct-26
Buy* 8 £5.745 Automatic Execution
 08:01:22 - 01-Oct-26
Sell* 34 £5.723 Uncrossing Trade
 16:35:10 - 30-Sep-26
Buy* 2 £5.742 SI Trade
 16:16:32 - 30-Sep-26
Buy* 35 £5.741 Automatic Execution
 15:38:40 - 30-Sep-26
Buy* 5 £5.75 Automatic Execution
 14:53:01 - 30-Sep-26
Buy* 6 £5.748 Automatic Execution
 14:39:16 - 30-Sep-26
Unknown* 0 £5.746 SI Trade
 12:28:49 - 30-Sep-26
Unknown* 0 £5.739 SI Trade
 10:28:04 - 30-Sep-26
Buy* 2 £5.756 SI Trade
 09:42:01 - 30-Sep-26
Buy* 1 £5.752 SI Trade
 08:02:36 - 30-Sep-26
Buy* 3 £5.752 SI Trade
 08:01:50 - 30-Sep-26
Unknown* 0 £5.752 SI Trade
 08:01:50 - 30-Sep-26
Sell* 8 £5.728 SI Trade
 08:01:50 - 30-Sep-26
Buy* 3 £5.752 SI Trade
 08:01:50 - 30-Sep-26
Unknown* 0 £5.752 SI Trade
 08:01:50 - 30-Sep-26
Buy* 88 £5.748 Suspected BUY Trade
 08:00:10 - 30-Sep-26
Buy* 256 £5.742 Automatic Execution
 15:56:06 - 29-Sep-26
Buy* 209 £5.742 Automatic Execution
 15:55:59 - 29-Sep-26
Buy* 209 £5.742 Automatic Execution
 15:55:41 - 29-Sep-26
Buy* 162 £5.742 Automatic Execution
 15:55:23 - 29-Sep-26
Buy* 256 £5.742 Automatic Execution
 15:55:09 - 29-Sep-26
Buy* 198 £5.742 Automatic Execution
 15:54:47 - 29-Sep-26
Buy* 197 £5.739 Automatic Execution
 15:54:30 - 29-Sep-26
Buy* 209 £5.739 Automatic Execution
 15:54:13 - 29-Sep-26
Buy* 185 £5.739 Automatic Execution
 15:53:55 - 29-Sep-26
Buy* 209 £5.739 Automatic Execution
 15:53:42 - 29-Sep-26
Sell* 7 £5.74 Automatic Execution
 14:34:42 - 29-Sep-26
Unknown* 0 £5.744 SI Trade
 11:46:30 - 29-Sep-26
Unknown* 0 £5.745 SI Trade
 08:05:20 - 29-Sep-26
Unknown* 0 £5.745 SI Trade
 08:02:13 - 29-Sep-26
Buy* 11 £5.72 Suspected BUY Trade
 16:35:15 - 28-Sep-26
Sell* 10 £5.71 SI Trade
 16:21:43 - 28-Sep-26
Sell* 800 £5.71 Automatic Execution
 15:57:24 - 28-Sep-26
Sell* 800 £5.712 Automatic Execution
 15:53:36 - 28-Sep-26
Buy* 1 £5.73 SI Trade
 15:18:01 - 28-Sep-26
Buy* 1 £5.737 Automatic Execution
 13:50:54 - 28-Sep-26
Buy* 10 £5.737 Automatic Execution
 13:50:36 - 28-Sep-26
Buy* 25 £5.737 Automatic Execution
 13:49:41 - 28-Sep-26
Unknown* 0 £5.736 SI Trade
 11:35:25 - 28-Sep-26
Buy* 1 £5.738 SI Trade
 08:43:18 - 28-Sep-26
Unknown* 0 £5.738 SI Trade
 08:38:23 - 28-Sep-26
Buy* 1 £5.754 SI Trade
 08:05:15 - 28-Sep-26
Buy* 3 £5.753 Automatic Execution
 08:04:59 - 28-Sep-26
Buy* 5 £5.731 Automatic Execution
 08:04:59 - 28-Sep-26
Sell* 4 £5.731 SI Trade
 08:04:59 - 28-Sep-26
Buy* 1 £5.753 SI Trade
 08:04:07 - 28-Sep-26
Buy* 1 £5.753 SI Trade
 08:04:07 - 28-Sep-26
Buy* 1 £5.753 SI Trade
 08:04:07 - 28-Sep-26
Unknown* 0 £5.753 SI Trade
 08:04:07 - 28-Sep-26
Buy* 8 £5.753 Automatic Execution
 08:04:07 - 28-Sep-26
Buy* 2 £5.753 SI Trade
 08:04:07 - 28-Sep-26
Unknown* 0 £5.753 SI Trade
 08:04:07 - 28-Sep-26
Buy* 15 £5.743 Automatic Execution
 08:00:32 - 28-Sep-26
Buy* 1 £5.743 Suspected BUY Trade
 08:00:10 - 28-Sep-26
Sell* 10 £5.754 SI Trade
 14:38:57 - 25-Sep-26
Unknown* 0 £5.76 SI Trade
 14:11:47 - 25-Sep-26
Buy* 1 £5.768 SI Trade
 11:53:11 - 25-Sep-26
Sell* 2 £5.75 SI Trade
 08:03:06 - 25-Sep-26
Unknown* 0 £5.779 SI Trade
 08:02:50 - 25-Sep-26
Unknown* 0 £5.779 SI Trade
 08:02:50 - 25-Sep-26
Unknown* 0 £5.763 SI Trade
 13:22:26 - 24-Sep-26
Buy* 936 £5.761 Automatic Execution
 12:08:27 - 24-Sep-26
Buy* 100 £5.759 Automatic Execution
 12:08:13 - 24-Sep-26
Buy* 200 £5.759 Automatic Execution
 12:06:17 - 24-Sep-26
Buy* 500 £5.759 Automatic Execution
 12:04:20 - 24-Sep-26
Buy* 1,736 £5.7577 Suspected BUY Trade
 12:01:43 - 24-Sep-26
Unknown* 0 £5.771 SI Trade
 08:02:25 - 24-Sep-26
Unknown* 0 £5.771 SI Trade
 08:02:25 - 24-Sep-26
Unknown* 0 £5.771 SI Trade
 08:02:25 - 24-Sep-26
Sell* 1,426 £5.758 Automatic Execution
 16:28:07 - 23-Sep-26
Sell* 800 £5.76 Automatic Execution
 16:15:28 - 23-Sep-26
Sell* 800 £5.756 Automatic Execution
 15:50:53 - 23-Sep-26
Sell* 800 £5.759 Automatic Execution
 15:42:25 - 23-Sep-26
Sell* 800 £5.76 Automatic Execution
 15:38:00 - 23-Sep-26
Sell* 800 £5.759 Automatic Execution
 15:27:44 - 23-Sep-26
Sell* 800 £5.759 Automatic Execution
 15:22:09 - 23-Sep-26
Sell* 1,426 £5.768 Automatic Execution
 15:14:28 - 23-Sep-26
Sell* 1,426 £5.77 Automatic Execution
 15:10:35 - 23-Sep-26
Sell* 800 £5.77 Automatic Execution
 15:08:26 - 23-Sep-26
Sell* 2,480 £5.776 Automatic Execution
 14:47:25 - 23-Sep-26
Sell* 800 £5.776 Automatic Execution
 14:47:10 - 23-Sep-26
Sell* 100 £5.783 Automatic Execution
 14:42:15 - 23-Sep-26
Unknown* 0 £5.791 SI Trade
 13:08:56 - 23-Sep-26
Sell* 7 £5.794 Automatic Execution
 12:33:54 - 23-Sep-26
Unknown* 0 £5.804 SI Trade
 10:42:07 - 23-Sep-26
Buy* 15 £5.81 Automatic Execution
 09:45:23 - 23-Sep-26
Buy* 2 £5.811 SI Trade
 09:45:23 - 23-Sep-26
Buy* 3 £5.811 Automatic Execution
 09:05:37 - 23-Sep-26
Buy* 1 £5.798 Automatic Execution
 09:05:32 - 23-Sep-26
Unknown* 0 £5.814 SI Trade
 08:02:27 - 23-Sep-26
FTSE 100 Latest
Value10,552.05
Change110.45