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 Imi Srn Acc (SEGM) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 126 £7.993 Uncrossing Trade
 16:35:13 - 01-Jul-26
Buy* 25 £8.009 SI Trade
 16:29:47 - 01-Jul-26
Buy* 3 £8.001 SI Trade
 16:24:39 - 01-Jul-26
Buy* 2 £8.001 SI Trade
 16:24:36 - 01-Jul-26
Buy* 2 £7.999 SI Trade
 16:23:55 - 01-Jul-26
Unknown* 0 £7.998 SI Trade
 16:23:50 - 01-Jul-26
Sell* 4 £7.982 SI Trade
 16:23:50 - 01-Jul-26
Unknown* 0 £7.998 SI Trade
 16:23:50 - 01-Jul-26
Buy* 19 £8.003 SI Trade
 16:21:32 - 01-Jul-26
Buy* 196 £7.999 SI Trade
 16:19:01 - 01-Jul-26
Buy* 1 £7.999 SI Trade
 16:18:51 - 01-Jul-26
Buy* 1 £7.999 SI Trade
 16:18:51 - 01-Jul-26
Buy* 7 £8.001 SI Trade
 16:17:57 - 01-Jul-26
Buy* 11 £7.98 SI Trade
 16:12:42 - 01-Jul-26
Unknown* 0 £7.961 SI Trade
 16:12:33 - 01-Jul-26
Sell* 1 £7.946 SI Trade
 16:11:31 - 01-Jul-26
Unknown* 0 £7.981 SI Trade
 16:10:21 - 01-Jul-26
Sell* 9 £7.947 SI Trade
 16:10:21 - 01-Jul-26
Buy* 136 £7.977 SI Trade
 16:10:04 - 01-Jul-26
Buy* 3 £7.977 SI Trade
 16:09:57 - 01-Jul-26
Unknown* 0 £7.977 SI Trade
 16:09:10 - 01-Jul-26
Sell* 5 £7.959 SI Trade
 16:05:58 - 01-Jul-26
Sell* 1 £7.959 SI Trade
 16:05:58 - 01-Jul-26
Buy* 26 £7.992 SI Trade
 16:05:28 - 01-Jul-26
Buy* 70 £7.992 SI Trade
 16:05:28 - 01-Jul-26
Buy* 8 £7.987 SI Trade
 16:03:55 - 01-Jul-26
Buy* 13 £7.978 SI Trade
 16:02:35 - 01-Jul-26
Unknown* 0 £7.978 SI Trade
 16:02:21 - 01-Jul-26
Buy* 1 £7.978 SI Trade
 16:01:59 - 01-Jul-26
Buy* 19 £7.978 SI Trade
 16:01:21 - 01-Jul-26
Buy* 10 £7.976 SI Trade
 16:00:59 - 01-Jul-26
Sell* 1 £7.959 SI Trade
 16:00:27 - 01-Jul-26
Buy* 11 £7.972 SI Trade
 15:59:57 - 01-Jul-26
Buy* 8 £7.972 SI Trade
 15:58:56 - 01-Jul-26
Buy* 1 £7.977 SI Trade
 15:57:50 - 01-Jul-26
Sell* 14 £7.96 SI Trade
 15:56:40 - 01-Jul-26
Sell* 114 £7.96 SI Trade
 15:56:40 - 01-Jul-26
Unknown* 0 £7.969 SI Trade
 15:54:40 - 01-Jul-26
Buy* 4 £7.993 SI Trade
 15:52:39 - 01-Jul-26
Sell* 8 £7.979 SI Trade
 15:52:02 - 01-Jul-26
Buy* 2 £8.00 SI Trade
 15:51:55 - 01-Jul-26
Unknown* 0 £8.00 SI Trade
 15:51:55 - 01-Jul-26
Sell* 31 £7.96 SI Trade
 15:49:38 - 01-Jul-26
Sell* 5 £7.96 SI Trade
 15:49:09 - 01-Jul-26
Sell* 4 £7.969 SI Trade
 15:48:22 - 01-Jul-26
Unknown* 0 £7.985 SI Trade
 15:48:09 - 01-Jul-26
Buy* 7 £7.983 SI Trade
 15:45:58 - 01-Jul-26
Sell* 4 £7.978 SI Trade
 15:44:42 - 01-Jul-26
Buy* 1 £7.993 SI Trade
 15:43:50 - 01-Jul-26
Buy* 1 £7.998 SI Trade
 15:43:32 - 01-Jul-26
Sell* 216 £7.965 SI Trade
 15:43:13 - 01-Jul-26
Sell* 1 £7.964 SI Trade
 15:42:40 - 01-Jul-26
Buy* 4 £7.995 SI Trade
 15:42:22 - 01-Jul-26
Buy* 3 £7.996 SI Trade
 15:41:35 - 01-Jul-26
Buy* 1 £7.999 SI Trade
 15:41:18 - 01-Jul-26
Buy* 4 £8.008 SI Trade
 15:39:55 - 01-Jul-26
Sell* 76 £7.99 SI Trade
 15:39:42 - 01-Jul-26
Buy* 3 £8.008 SI Trade
 15:39:03 - 01-Jul-26
Unknown* 0 £8.009 SI Trade
 15:37:50 - 01-Jul-26
Buy* 6 £8.00 SI Trade
 15:36:19 - 01-Jul-26
Buy* 2 £8.005 SI Trade
 15:34:49 - 01-Jul-26
Unknown* 0 £8.024 SI Trade
 15:32:02 - 01-Jul-26
Buy* 13 £8.024 SI Trade
 15:32:02 - 01-Jul-26
Buy* 1 £8.028 SI Trade
 15:28:58 - 01-Jul-26
Sell* 15 £8.006 SI Trade
 15:28:53 - 01-Jul-26
Sell* 1 £8.01 SI Trade
 15:28:09 - 01-Jul-26
Sell* 2 £8.013 SI Trade
 15:25:41 - 01-Jul-26
Buy* 15 £8.032 SI Trade
 15:25:07 - 01-Jul-26
Unknown* 0 £8.033 SI Trade
 15:24:06 - 01-Jul-26
Buy* 5 £8.029 SI Trade
 15:23:22 - 01-Jul-26
Buy* 71 £8.02911 Suspected BUY Trade
 15:23:21 - 01-Jul-26
Buy* 6 £8.033 SI Trade
 15:19:44 - 01-Jul-26
Buy* 6 £8.027 SI Trade
 15:15:33 - 01-Jul-26
Sell* 162 £8.01768 Negotiated Trade
 15:14:25 - 01-Jul-26
Unknown* 0 £8.028 SI Trade
 15:11:52 - 01-Jul-26
Sell* 10 £8.009 SI Trade
 15:11:12 - 01-Jul-26
Buy* 15 £8.01724 Suspected BUY Trade
 15:09:35 - 01-Jul-26
Buy* 1 £8.021 SI Trade
 15:06:26 - 01-Jul-26
Buy* 14 £8.018 SI Trade
 15:05:43 - 01-Jul-26
Sell* 17 £7.996 SI Trade
 15:05:28 - 01-Jul-26
Buy* 2 £8.016 SI Trade
 15:02:02 - 01-Jul-26
Unknown* 0 £8.016 SI Trade
 15:02:02 - 01-Jul-26
Sell* 35 £8.003 SI Trade
 15:00:31 - 01-Jul-26
Buy* 1 £8.006 SI Trade
 14:57:58 - 01-Jul-26
Sell* 18 £7.991 SI Trade
 14:56:02 - 01-Jul-26
Buy* 2 £8.004 SI Trade
 14:55:39 - 01-Jul-26
Sell* 150 £7.992 Automatic Execution
 14:53:52 - 01-Jul-26
Sell* 150 £7.992 Automatic Execution
 14:53:52 - 01-Jul-26
Sell* 300 £7.992 Automatic Execution
 14:53:52 - 01-Jul-26
Sell* 450 £7.992 Automatic Execution
 14:53:52 - 01-Jul-26
Sell* 300 £7.992 Automatic Execution
 14:53:52 - 01-Jul-26
Sell* 150 £7.992 Automatic Execution
 14:53:52 - 01-Jul-26
Buy* 10 £8.004 SI Trade
 14:53:21 - 01-Jul-26
Unknown* 0 £8.008 SI Trade
 14:52:37 - 01-Jul-26
Sell* 150 £7.994 Automatic Execution
 14:52:22 - 01-Jul-26
Sell* 300 £7.994 Automatic Execution
 14:52:22 - 01-Jul-26
Sell* 300 £7.994 Automatic Execution
 14:52:22 - 01-Jul-26
Sell* 300 £7.994 Automatic Execution
 14:52:22 - 01-Jul-26
Sell* 150 £7.994 Automatic Execution
 14:52:22 - 01-Jul-26
Sell* 150 £7.994 Automatic Execution
 14:52:22 - 01-Jul-26
Unknown* 0 £7.998 SI Trade
 14:49:09 - 01-Jul-26
Buy* 1 £8.004 SI Trade
 14:48:47 - 01-Jul-26
Unknown* 0 £8.004 SI Trade
 14:48:47 - 01-Jul-26
Sell* 388 £7.988 SI Trade
 14:48:47 - 01-Jul-26
Buy* 6 £7.998 SI Trade
 14:47:23 - 01-Jul-26
Sell* 7 £7.97 SI Trade
 14:46:06 - 01-Jul-26
Sell* 70 £7.965 SI Trade
 14:45:27 - 01-Jul-26
Unknown* 0 £7.978 SI Trade
 14:44:14 - 01-Jul-26
Buy* 12 £7.98 SI Trade
 14:42:20 - 01-Jul-26
Buy* 40 £8.013 SI Trade
 14:41:06 - 01-Jul-26
Buy* 31 £7.974 SI Trade
 14:40:00 - 01-Jul-26
Buy* 10 £7.974 SI Trade
 14:39:57 - 01-Jul-26
Buy* 7 £7.971 SI Trade
 14:39:39 - 01-Jul-26
Unknown* 0 £7.953 SI Trade
 14:38:42 - 01-Jul-26
Buy* 5 £7.993 SI Trade
 14:37:09 - 01-Jul-26
Buy* 21 £7.968 SI Trade
 14:36:25 - 01-Jul-26
Unknown* 0 £7.968 SI Trade
 14:36:20 - 01-Jul-26
Buy* 4 £7.972 SI Trade
 14:36:17 - 01-Jul-26
Buy* 418 £7.966 Automatic Execution
 14:36:05 - 01-Jul-26
Unknown* 0 £8.032 SI Trade
 14:34:45 - 01-Jul-26
Buy* 8 £8.071 SI Trade
 14:34:25 - 01-Jul-26
Buy* 6 £7.986 SI Trade
 14:34:04 - 01-Jul-26
Unknown* 0 £7.987 SI Trade
 14:33:40 - 01-Jul-26
Buy* 19 £8.085 SI Trade
 14:33:06 - 01-Jul-26
Buy* 3 £8.09 SI Trade
 14:31:58 - 01-Jul-26
Buy* 150 £8.005 Automatic Execution
 14:30:54 - 01-Jul-26
Buy* 300 £8.005 Automatic Execution
 14:30:54 - 01-Jul-26
Buy* 450 £8.005 Automatic Execution
 14:30:54 - 01-Jul-26
Buy* 450 £8.005 Automatic Execution
 14:30:54 - 01-Jul-26
Buy* 450 £8.005 Automatic Execution
 14:30:54 - 01-Jul-26
Buy* 150 £8.005 Automatic Execution
 14:30:54 - 01-Jul-26
Unknown* 0 £7.99 SI Trade
 14:28:29 - 01-Jul-26
Sell* 20 £7.98 SI Trade
 14:27:31 - 01-Jul-26
Sell* 42 £7.982 SI Trade
 14:25:57 - 01-Jul-26
Unknown* 0 £8.004 SI Trade
 14:25:16 - 01-Jul-26
Buy* 11 £8.01 SI Trade
 14:24:07 - 01-Jul-26
Buy* 7 £8.01 SI Trade
 14:24:07 - 01-Jul-26
Sell* 2 £7.991 SI Trade
 14:23:01 - 01-Jul-26
Unknown* 0 £7.993 SI Trade
 14:20:10 - 01-Jul-26
Buy* 63 £8.004 SI Trade
 14:17:11 - 01-Jul-26
Unknown* 0 £8.001 SI Trade
 14:16:41 - 01-Jul-26
Buy* 1 £7.999 SI Trade
 14:16:20 - 01-Jul-26
Sell* 5 £7.988 SI Trade
 14:12:20 - 01-Jul-26
Buy* 4 £8.007 SI Trade
 14:11:41 - 01-Jul-26
Buy* 7 £8.005 SI Trade
 14:11:25 - 01-Jul-26
Buy* 3 £8.005 SI Trade
 14:11:23 - 01-Jul-26
Buy* 4 £7.998 SI Trade
 14:09:51 - 01-Jul-26
Sell* 12 £7.981 SI Trade
 14:08:29 - 01-Jul-26
Unknown* 0 £7.979 SI Trade
 14:08:12 - 01-Jul-26
Buy* 5 £7.995 SI Trade
 14:07:34 - 01-Jul-26
Buy* 861 £7.997 SI Trade
 14:06:33 - 01-Jul-26
Unknown* 0 £7.984 SI Trade
 14:06:02 - 01-Jul-26
Sell* 33 £7.991 SI Trade
 14:04:43 - 01-Jul-26
Buy* 4 £8.013 SI Trade
 14:04:39 - 01-Jul-26
Unknown* 0 £8.004 SI Trade
 14:03:19 - 01-Jul-26
Sell* 18 £7.99 SI Trade
 13:57:38 - 01-Jul-26
Sell* 18 £7.979 SI Trade
 13:56:45 - 01-Jul-26
Buy* 7 £8.00 SI Trade
 13:56:13 - 01-Jul-26
Sell* 1 £7.98 SI Trade
 13:55:35 - 01-Jul-26
Buy* 1 £7.995 SI Trade
 13:54:52 - 01-Jul-26
Sell* 48 £7.989 SI Trade
 13:52:46 - 01-Jul-26
Buy* 6 £8.005 SI Trade
 13:52:44 - 01-Jul-26
Buy* 3 £8.006 SI Trade
 13:52:24 - 01-Jul-26
Buy* 1 £8.021 SI Trade
 13:47:57 - 01-Jul-26
Sell* 3 £7.992 SI Trade
 13:45:44 - 01-Jul-26
Buy* 6 £8.027 SI Trade
 13:44:55 - 01-Jul-26
Unknown* 0 £8.021 SI Trade
 13:42:05 - 01-Jul-26
Sell* 23 £7.996 SI Trade
 13:40:27 - 01-Jul-26
Unknown* 0 £8.024 SI Trade
 13:37:50 - 01-Jul-26
Unknown* 0 £8.036 SI Trade
 13:34:08 - 01-Jul-26
Buy* 11 £8.049 SI Trade
 13:33:40 - 01-Jul-26
Buy* 10 £8.049 SI Trade
 13:33:40 - 01-Jul-26
Unknown* 0 £8.028 SI Trade
 13:32:25 - 01-Jul-26
Unknown* 0 £8.048 SI Trade
 13:32:14 - 01-Jul-26
Buy* 106 £8.048 SI Trade
 13:32:14 - 01-Jul-26
Sell* 9 £8.026 SI Trade
 13:31:44 - 01-Jul-26
Unknown* 0 £8.048 SI Trade
 13:31:20 - 01-Jul-26
Sell* 18 £8.027 SI Trade
 13:29:17 - 01-Jul-26
Buy* 3 £8.048 SI Trade
 13:28:41 - 01-Jul-26
Unknown* 0 £8.048 SI Trade
 13:28:41 - 01-Jul-26
Buy* 19 £8.046 SI Trade
 13:23:36 - 01-Jul-26
Buy* 3 £8.045 SI Trade
 13:22:22 - 01-Jul-26
Buy* 2 £8.046 SI Trade
 13:21:07 - 01-Jul-26
Unknown* 0 £8.03 SI Trade
 13:20:23 - 01-Jul-26
Sell* 6 £8.03 SI Trade
 13:18:42 - 01-Jul-26
Unknown* 0 £8.045 SI Trade
 13:15:05 - 01-Jul-26
Buy* 124 £8.041 SI Trade
 13:14:31 - 01-Jul-26
Buy* 21 £8.041 SI Trade
 13:14:06 - 01-Jul-26
Unknown* 0 £8.024 SI Trade
 13:13:53 - 01-Jul-26
Buy* 7 £8.041 SI Trade
 13:13:53 - 01-Jul-26
Sell* 10 £8.024 SI Trade
 13:13:00 - 01-Jul-26
Buy* 7 £8.041 SI Trade
 13:12:28 - 01-Jul-26
Buy* 1 £8.041 SI Trade
 13:11:43 - 01-Jul-26
Buy* 134 £8.04 SI Trade
 13:10:42 - 01-Jul-26
Sell* 103 £8.023 SI Trade
 13:09:47 - 01-Jul-26
Unknown* 0 £8.036 SI Trade
 13:08:22 - 01-Jul-26
Unknown* 0 £8.031 SI Trade
 13:04:36 - 01-Jul-26
Sell* 3 £8.023 SI Trade
 13:03:45 - 01-Jul-26
Sell* 7 £8.023 SI Trade
 13:03:11 - 01-Jul-26
Buy* 6 £8.042 SI Trade
 12:56:43 - 01-Jul-26
FTSE 100 Latest
Value10,478.34
Change-18.78