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* 20 £5.829 Automatic Execution
 15:20:17 - 11-Aug-26
Buy* 20 £5.832 SI Trade
 13:45:05 - 11-Aug-26
Unknown* 20 £5.832 OTC Trade
 13:45:05 - 11-Aug-26
Buy* 35 £5.824 Automatic Execution
 13:10:05 - 11-Aug-26
Buy* 11 £5.819 Automatic Execution
 12:03:59 - 11-Aug-26
Buy* 3 £5.818 SI Trade
 11:17:20 - 11-Aug-26
Unknown* 0 £5.819 SI Trade
 10:30:45 - 11-Aug-26
Buy* 40 £5.829 Automatic Execution
 08:04:19 - 11-Aug-26
Sell* 10 £5.808 SI Trade
 14:42:37 - 10-Aug-26
Sell* 2 £5.819 SI Trade
 11:37:44 - 10-Aug-26
Buy* 1 £5.847 SI Trade
 08:03:20 - 10-Aug-26
Unknown* 0 £5.847 SI Trade
 08:02:20 - 10-Aug-26
Unknown* 0 £5.845 SI Trade
 08:00:36 - 10-Aug-26
Unknown* 0 £5.845 SI Trade
 08:00:36 - 10-Aug-26
Sell* 3 £5.81 SI Trade
 08:00:36 - 10-Aug-26
Sell* 10 £5.827 Automatic Execution
 16:29:39 - 07-Aug-26
Sell* 5 £5.827 Automatic Execution
 16:27:02 - 07-Aug-26
Buy* 2 £5.842 SI Trade
 13:56:27 - 07-Aug-26
Buy* 5 £5.842 SI Trade
 13:56:15 - 07-Aug-26
Buy* 13 £5.842 Automatic Execution
 13:56:15 - 07-Aug-26
Buy* 77 £5.843 Automatic Execution
 13:55:44 - 07-Aug-26
Buy* 800 £5.841 Automatic Execution
 13:47:54 - 07-Aug-26
Sell* 174 £5.842 Automatic Execution
 13:47:32 - 07-Aug-26
Buy* 626 £5.841 Automatic Execution
 13:47:32 - 07-Aug-26
Buy* 800 £5.841 Automatic Execution
 13:46:53 - 07-Aug-26
Buy* 800 £5.841 Automatic Execution
 13:43:49 - 07-Aug-26
Buy* 1,240 £5.825 Automatic Execution
 10:33:18 - 07-Aug-26
Buy* 1,400 £5.825 Automatic Execution
 10:32:33 - 07-Aug-26
Buy* 1,400 £5.825 Automatic Execution
 10:31:48 - 07-Aug-26
Buy* 1,400 £5.825 Automatic Execution
 10:31:03 - 07-Aug-26
Buy* 1,400 £5.825 Automatic Execution
 10:30:18 - 07-Aug-26
Buy* 1,400 £5.825 Automatic Execution
 10:29:33 - 07-Aug-26
Buy* 8,240 £5.82429 Suspected BUY Trade
 10:25:54 - 07-Aug-26
Sell* 10 £5.813 Automatic Execution
 09:22:14 - 07-Aug-26
Unknown* 0 £5.833 SI Trade
 08:03:00 - 07-Aug-26
Unknown* 0 £5.798 SI Trade
 08:03:00 - 07-Aug-26
Buy* 7 £5.823 SI Trade
 15:49:37 - 06-Aug-26
Unknown* 0 £5.826 SI Trade
 12:48:03 - 06-Aug-26
Buy* 1,311 £5.832 Automatic Execution
 11:39:37 - 06-Aug-26
Buy* 800 £5.829 Automatic Execution
 11:39:37 - 06-Aug-26
Sell* 2 £5.815 Negotiated Trade
 09:52:20 - 06-Aug-26
Unknown* 0 £5.835 SI Trade
 08:05:36 - 06-Aug-26
Buy* 9 £5.834 SI Trade
 08:00:30 - 06-Aug-26
Sell* 1 £5.804 Uncrossing Trade
 08:00:21 - 06-Aug-26
Buy* 698 £5.842 Automatic Execution
 15:35:12 - 05-Aug-26
Buy* 230 £5.839 Automatic Execution
 15:35:10 - 05-Aug-26
Buy* 230 £5.839 Automatic Execution
 15:34:57 - 05-Aug-26
Buy* 245 £5.839 Automatic Execution
 15:34:54 - 05-Aug-26
Buy* 215 £5.839 Automatic Execution
 15:34:43 - 05-Aug-26
Buy* 230 £5.839 Automatic Execution
 15:34:40 - 05-Aug-26
Buy* 230 £5.839 Automatic Execution
 15:34:35 - 05-Aug-26
Buy* 230 £5.839 Automatic Execution
 15:34:28 - 05-Aug-26
Buy* 230 £5.839 Automatic Execution
 15:34:21 - 05-Aug-26
Buy* 275 £5.839 Automatic Execution
 15:34:13 - 05-Aug-26
Buy* 185 £5.839 Automatic Execution
 15:34:05 - 05-Aug-26
Buy* 230 £5.839 Automatic Execution
 15:34:00 - 05-Aug-26
Buy* 252 £5.839 Automatic Execution
 15:33:54 - 05-Aug-26
Buy* 208 £5.839 Automatic Execution
 15:33:47 - 05-Aug-26
Buy* 275 £5.839 Automatic Execution
 15:33:42 - 05-Aug-26
Buy* 185 £5.839 Automatic Execution
 15:33:34 - 05-Aug-26
Buy* 260 £5.839 Automatic Execution
 15:33:29 - 05-Aug-26
Buy* 200 £5.839 Automatic Execution
 15:33:22 - 05-Aug-26
Buy* 245 £5.839 Automatic Execution
 15:33:19 - 05-Aug-26
Buy* 215 £5.839 Automatic Execution
 15:33:10 - 05-Aug-26
Buy* 230 £5.839 Automatic Execution
 15:33:05 - 05-Aug-26
Buy* 350 £5.839 Automatic Execution
 15:32:59 - 05-Aug-26
Buy* 110 £5.835 Automatic Execution
 15:32:52 - 05-Aug-26
Buy* 282 £5.835 Automatic Execution
 15:32:46 - 05-Aug-26
Buy* 178 £5.835 Automatic Execution
 15:32:38 - 05-Aug-26
Buy* 230 £5.835 Automatic Execution
 15:32:34 - 05-Aug-26
Buy* 6,678 £5.83701 Suspected BUY Trade
 15:24:17 - 05-Aug-26
Buy* 8 £5.836 SI Trade
 14:22:14 - 05-Aug-26
Buy* 5 £5.838 Automatic Execution
 12:36:57 - 05-Aug-26
Buy* 10 £5.835 Automatic Execution
 11:05:01 - 05-Aug-26
Buy* 10 £5.835 Automatic Execution
 11:03:11 - 05-Aug-26
Buy* 4 £5.835 SI Trade
 10:42:04 - 05-Aug-26
Buy* 27 £5.835 Automatic Execution
 10:42:00 - 05-Aug-26
Unknown* 0 £5.835 SI Trade
 10:42:00 - 05-Aug-26
Buy* 4 £5.835 SI Trade
 10:42:00 - 05-Aug-26
Buy* 10 £5.835 SI Trade
 10:42:00 - 05-Aug-26
Buy* 8 £5.835 SI Trade
 10:42:00 - 05-Aug-26
Sell* 1 £5.825 Automatic Execution
 09:00:59 - 05-Aug-26
Sell* 30 £5.827 Automatic Execution
 08:18:14 - 05-Aug-26
Unknown* 0 £5.846 SI Trade
 08:05:30 - 05-Aug-26
Buy* 1 £5.846 SI Trade
 08:05:30 - 05-Aug-26
Unknown* 0 £5.846 SI Trade
 08:03:17 - 05-Aug-26
Unknown* 0 £5.846 SI Trade
 08:03:17 - 05-Aug-26
Unknown* 0 £5.819 SI Trade
 08:03:17 - 05-Aug-26
Sell* 70 £5.819 Uncrossing Trade
 08:00:28 - 05-Aug-26
Buy* 8 £5.819 SI Trade
 15:38:20 - 04-Aug-26
Sell* 1 £5.81 SI Trade
 15:30:33 - 04-Aug-26
Buy* 10 £5.799 Automatic Execution
 14:20:42 - 04-Aug-26
Sell* 1 £5.797 Negotiated Trade
 12:53:07 - 04-Aug-26
Unknown* 0 £5.782 SI Trade
 12:06:44 - 04-Aug-26
Sell* 2 £5.783 SI Trade
 09:10:43 - 04-Aug-26
Unknown* 0 £5.797 SI Trade
 09:09:36 - 04-Aug-26
Buy* 10 £5.797 SI Trade
 09:09:36 - 04-Aug-26
Sell* 1 £5.783 Automatic Execution
 09:09:36 - 04-Aug-26
Unknown* 0 £5.783 SI Trade
 08:37:20 - 04-Aug-26
Unknown* 0 £5.783 SI Trade
 08:37:20 - 04-Aug-26
Sell* 17 £5.783 SI Trade
 08:37:20 - 04-Aug-26
Unknown* 0 £5.797 SI Trade
 08:37:20 - 04-Aug-26
Buy* 3 £5.797 SI Trade
 08:37:20 - 04-Aug-26
Sell* 35 £5.775 Uncrossing Trade
 08:00:08 - 04-Aug-26
Buy* 27 £5.789 Suspected BUY Trade
 16:35:06 - 03-Aug-26
Unknown* 0 £5.779 SI Trade
 15:59:51 - 03-Aug-26
Sell* 7 £5.76 Negotiated Trade
 14:32:29 - 03-Aug-26
Unknown* 0 £5.765 SI Trade
 14:08:45 - 03-Aug-26
Sell* 17 £5.766 SI Trade
 10:43:00 - 03-Aug-26
Sell* 17 £5.766 SI Trade
 10:36:20 - 03-Aug-26
Sell* 8 £5.763 SI Trade
 10:13:45 - 03-Aug-26
Sell* 35 £5.763 Automatic Execution
 09:19:09 - 03-Aug-26
Unknown* 0 £5.785 SI Trade
 08:57:42 - 03-Aug-26
Buy* 8 £5.785 SI Trade
 08:57:01 - 03-Aug-26
Buy* 28 £5.785 Automatic Execution
 08:57:01 - 03-Aug-26
Buy* 2 £5.782 Suspected BUY Trade
 08:37:12 - 03-Aug-26
Buy* 395 £5.743 Automatic Execution
 08:29:06 - 03-Aug-26
Sell* 13 £5.747 Automatic Execution
 08:29:00 - 03-Aug-26
Sell* 182 £5.747 Automatic Execution
 08:28:50 - 03-Aug-26
Sell* 195 £5.747 Automatic Execution
 08:28:40 - 03-Aug-26
Sell* 195 £5.747 Automatic Execution
 08:28:27 - 03-Aug-26
Sell* 195 £5.747 Automatic Execution
 08:28:19 - 03-Aug-26
Sell* 206 £5.747 Automatic Execution
 08:28:11 - 03-Aug-26
Sell* 216 £5.747 Automatic Execution
 08:28:04 - 03-Aug-26
Sell* 163 £5.747 Automatic Execution
 08:26:48 - 03-Aug-26
Sell* 195 £5.747 Automatic Execution
 08:26:36 - 03-Aug-26
Sell* 230 £5.763 Automatic Execution
 08:25:24 - 03-Aug-26
Sell* 230 £5.763 Automatic Execution
 08:25:21 - 03-Aug-26
Sell* 230 £5.763 Automatic Execution
 08:25:13 - 03-Aug-26
Sell* 278 £5.763 Automatic Execution
 08:25:09 - 03-Aug-26
Sell* 182 £5.767 Automatic Execution
 08:24:59 - 03-Aug-26
Sell* 286 £5.767 Automatic Execution
 08:24:56 - 03-Aug-26
Sell* 174 £5.767 Automatic Execution
 08:24:47 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:24:44 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:24:39 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:24:32 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:24:25 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:24:21 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:24:16 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:24:10 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:24:03 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:23:56 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:23:51 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:23:45 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:23:40 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:23:36 - 03-Aug-26
Sell* 230 £5.767 Automatic Execution
 08:23:28 - 03-Aug-26
Sell* 222 £5.767 Automatic Execution
 08:23:24 - 03-Aug-26
Buy* 17 £5.785 SI Trade
 08:23:20 - 03-Aug-26
Sell* 8 £5.771 Automatic Execution
 08:23:20 - 03-Aug-26
Sell* 780 £5.771 Automatic Execution
 08:19:18 - 03-Aug-26
Sell* 7,795 £5.77499 Negotiated Trade
 08:14:01 - 03-Aug-26
Sell* 12 £5.774 Automatic Execution
 08:11:56 - 03-Aug-26
Buy* 1 £5.79 SI Trade
 08:03:13 - 03-Aug-26
Buy* 27 £5.79 Automatic Execution
 08:02:57 - 03-Aug-26
Unknown* 0 £5.79 SI Trade
 08:02:56 - 03-Aug-26
Unknown* 0 £5.79 SI Trade
 08:02:56 - 03-Aug-26
Unknown* 0 £5.79 SI Trade
 08:02:56 - 03-Aug-26
Buy* 1 £5.79 SI Trade
 08:02:56 - 03-Aug-26
Unknown* 0 £5.79 SI Trade
 08:02:56 - 03-Aug-26
Buy* 9 £5.79 SI Trade
 08:02:56 - 03-Aug-26
Buy* 2 £5.791 SI Trade
 08:01:10 - 03-Aug-26
Unknown* 0 £5.791 SI Trade
 08:01:10 - 03-Aug-26
Buy* 1 £5.791 SI Trade
 08:01:10 - 03-Aug-26
Unknown* 0 £5.761 SI Trade
 08:01:10 - 03-Aug-26
Buy* 2 £5.791 SI Trade
 08:01:10 - 03-Aug-26
Buy* 13 £5.791 Automatic Execution
 08:01:10 - 03-Aug-26
Buy* 1 £5.784 Suspected BUY Trade
 08:00:20 - 03-Aug-26
Sell* 711 £5.735 Automatic Execution
 16:29:48 - 31-Jul-26
Unknown* 0 £5.74 SI Trade
 16:20:18 - 31-Jul-26
Sell* 378 £5.74 Automatic Execution
 16:20:18 - 31-Jul-26
Sell* 100 £5.75 SI Trade
 14:11:21 - 31-Jul-26
Buy* 38 £5.762 Automatic Execution
 13:51:09 - 31-Jul-26
Buy* 2 £5.762 Automatic Execution
 13:51:09 - 31-Jul-26
Buy* 1 £5.774 SI Trade
 12:29:36 - 31-Jul-26
Buy* 1 £5.785 Automatic Execution
 09:53:37 - 31-Jul-26
Unknown* 0 £5.786 SI Trade
 08:13:15 - 31-Jul-26
Unknown* 0 £5.789 SI Trade
 08:06:01 - 31-Jul-26
Buy* 1 £5.789 SI Trade
 08:06:01 - 31-Jul-26
Buy* 3 £5.789 SI Trade
 08:06:01 - 31-Jul-26
Buy* 13 £5.789 SI Trade
 08:05:36 - 31-Jul-26
Sell* 3 £5.763 Uncrossing Trade
 08:00:03 - 31-Jul-26
Sell* 23 £5.755 Automatic Execution
 16:12:15 - 30-Jul-26
Sell* 35 £5.755 SI Trade
 15:55:08 - 30-Jul-26
Unknown* 0 £5.756 SI Trade
 12:59:45 - 30-Jul-26
Unknown* 0 £5.743 SI Trade
 12:59:45 - 30-Jul-26
Buy* 1,000 £5.74612 Ordinary
 11:34:45 - 30-Jul-26
Sell* 35 £5.733 SI Trade
 11:10:18 - 30-Jul-26
Buy* 1 £5.747 Automatic Execution
 10:30:40 - 30-Jul-26
Buy* 345 £5.742 Automatic Execution
 08:31:44 - 30-Jul-26
Buy* 105 £5.742 Automatic Execution
 08:23:39 - 30-Jul-26
Buy* 3 £5.755 SI Trade
 08:00:51 - 30-Jul-26
Buy* 1 £5.755 SI Trade
 08:00:51 - 30-Jul-26
Buy* 129 £5.755 Suspected BUY Trade
 16:35:25 - 29-Jul-26
Unknown* 0 £5.751 SI Trade
 16:07:11 - 29-Jul-26
Unknown* 0 £5.754 SI Trade
 15:27:13 - 29-Jul-26
Unknown* 0 £5.757 SI Trade
 15:13:46 - 29-Jul-26
Buy* 3 £5.769 SI Trade
 12:43:33 - 29-Jul-26
Unknown* 0 £5.754 SI Trade
 12:28:31 - 29-Jul-26
Sell* 2 £5.752 SI Trade
 11:53:21 - 29-Jul-26
FTSE 100 Latest
Value10,844.19
Change-18.31