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!

Xmsci World (XDWG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 £27.93 SI Trade
 16:07:13 - 02-Apr-26
Sell* 2,004 £27.92273 Ordinary
 15:48:34 - 02-Apr-26
Sell* 773 £28.03 Automatic Execution
 15:37:41 - 02-Apr-26
Buy* 5 £27.88 Automatic Execution
 15:35:56 - 02-Apr-26
Sell* 2,231 £27.85 Automatic Execution
 15:35:54 - 02-Apr-26
Buy* 1,701 £27.79 Automatic Execution
 15:33:10 - 02-Apr-26
Buy* 4 £27.7698 Suspected BUY Trade
 15:32:33 - 02-Apr-26
Sell* 4 £27.75 Automatic Execution
 15:24:39 - 02-Apr-26
Sell* 4 £27.74 Automatic Execution
 15:19:01 - 02-Apr-26
Sell* 19 £27.7415 Negotiated Trade
 15:18:57 - 02-Apr-26
Buy* 312 £27.7485 Suspected BUY Trade
 15:18:56 - 02-Apr-26
Buy* 7 £27.7455 Suspected BUY Trade
 15:16:41 - 02-Apr-26
Sell* 94 £27.703 Negotiated Trade
 15:13:27 - 02-Apr-26
Buy* 261 £27.717 Suspected BUY Trade
 15:13:27 - 02-Apr-26
Sell* 4 £27.72 Automatic Execution
 15:12:55 - 02-Apr-26
Sell* 3 £27.56 Automatic Execution
 14:38:39 - 02-Apr-26
Buy* 133 £27.5496 Suspected BUY Trade
 14:23:49 - 02-Apr-26
Sell* 3 £27.53 Automatic Execution
 14:19:42 - 02-Apr-26
Buy* 41 £27.537 Suspected BUY Trade
 14:17:46 - 02-Apr-26
Sell* 42 £27.523 Negotiated Trade
 14:17:46 - 02-Apr-26
Buy* 111 £27.5355 Suspected BUY Trade
 14:17:26 - 02-Apr-26
Buy* 1 £27.55 Suspected BUY Trade
 14:07:48 - 02-Apr-26
Buy* 3 £27.55 Automatic Execution
 13:46:48 - 02-Apr-26
Buy* 920 £27.54 Automatic Execution
 13:42:28 - 02-Apr-26
Buy* 4 £27.54 Automatic Execution
 13:39:36 - 02-Apr-26
Buy* 920 £27.53934 Suspected BUY Trade
 13:39:35 - 02-Apr-26
Buy* 2 £27.54 Suspected BUY Trade
 12:57:44 - 02-Apr-26
Sell* 5 £27.55 Automatic Execution
 12:28:40 - 02-Apr-26
Sell* 355 £27.553 Negotiated Trade
 12:25:30 - 02-Apr-26
Buy* 1,211 £27.56575 Ordinary
 12:25:29 - 02-Apr-26
Sell* 33 £27.5515 Negotiated Trade
 12:20:33 - 02-Apr-26
Buy* 288 £27.5585 Suspected BUY Trade
 12:20:32 - 02-Apr-26
Sell* 5 £27.58 Automatic Execution
 12:13:48 - 02-Apr-26
Sell* 665 £27.5822 Result of RFQ
 12:12:14 - 02-Apr-26
Buy* 665 £27.60066 Suspected BUY Trade
 12:05:22 - 02-Apr-26
Sell* 3 £27.58 Automatic Execution
 11:21:45 - 02-Apr-26
Sell* 108 £27.6215 Negotiated Trade
 10:44:02 - 02-Apr-26
Unknown* 0 £27.64 SI Trade
 10:15:42 - 02-Apr-26
Buy* 6 £27.63 SI Trade
 10:15:26 - 02-Apr-26
Buy* 1 £27.65 SI Trade
 09:53:47 - 02-Apr-26
Sell* 3 £27.65 Automatic Execution
 09:53:47 - 02-Apr-26
Unknown* 0 £27.61 SI Trade
 08:35:41 - 02-Apr-26
Buy* 3 £27.61 SI Trade
 08:35:32 - 02-Apr-26
Buy* 1 £27.62 SI Trade
 08:32:32 - 02-Apr-26
Buy* 1 £27.62 Suspected BUY Trade
 08:31:04 - 02-Apr-26
Buy* 571 £27.60708 Ordinary
 08:30:22 - 02-Apr-26
Unknown* 0 £27.59 SI Trade
 08:27:34 - 02-Apr-26
Buy* 1 £27.61 SI Trade
 08:18:51 - 02-Apr-26
Buy* 193 £27.60 Automatic Execution
 08:06:40 - 02-Apr-26
Buy* 1 £27.58 SI Trade
 08:03:59 - 02-Apr-26
Unknown* 0 £27.58 SI Trade
 08:03:48 - 02-Apr-26
Sell* 176 £28.01 Uncrossing Trade
 16:35:10 - 01-Apr-26
Sell* 9,165 £28.0081 SI Trade
 16:27:10 - 01-Apr-26
Sell* 122 £27.9998 Negotiated Trade
 16:01:10 - 01-Apr-26
Unknown* 122 £28.00 Negotiated Trade
 16:01:10 - 01-Apr-26
Unknown* -122 £27.9998 Correction
Negotiated Trade
 16:01:10 - 01-Apr-26
Buy* 1 £28.0098 Suspected BUY Trade
 15:55:15 - 01-Apr-26
Buy* 1,401 £27.9433 Suspected BUY Trade
 15:21:55 - 01-Apr-26
Sell* 1 £27.9103 Negotiated Trade
 15:08:06 - 01-Apr-26
Buy* 483 £27.90596 SI Trade
 14:28:44 - 01-Apr-26
Buy* 1 £27.90 Automatic Execution
 14:24:58 - 01-Apr-26
Buy* 199 £27.8996 Suspected BUY Trade
 14:18:10 - 01-Apr-26
Sell* 4 £27.8804 Negotiated Trade
 14:17:54 - 01-Apr-26
Buy* 18 £27.8969 Suspected BUY Trade
 14:17:45 - 01-Apr-26
Sell* 2 £27.8804 Negotiated Trade
 14:17:32 - 01-Apr-26
Unknown* 0 £27.87 SI Trade
 13:51:09 - 01-Apr-26
Unknown* 0 £27.83 SI Trade
 13:50:48 - 01-Apr-26
Buy* 650 £27.96 Automatic Execution
 13:44:56 - 01-Apr-26
Unknown* 0 £27.97 SI Trade
 12:28:45 - 01-Apr-26
Sell* 53 £27.953 Negotiated Trade
 12:25:07 - 01-Apr-26
Buy* 1,257 £27.963 SI Trade
 12:25:06 - 01-Apr-26
Sell* 1,967 £27.915 Negotiated Trade
 11:55:50 - 01-Apr-26
Buy* 1,686 £27.89 Automatic Execution
 11:01:20 - 01-Apr-26
Buy* 223 £27.9011 Suspected BUY Trade
 10:51:33 - 01-Apr-26
Unknown* 0 £27.86 SI Trade
 10:34:36 - 01-Apr-26
Buy* 113 £27.897 Suspected BUY Trade
 10:03:42 - 01-Apr-26
Unknown* 0 £27.91 SI Trade
 08:57:44 - 01-Apr-26
Buy* 3 £27.89 SI Trade
 08:55:36 - 01-Apr-26
Buy* 1 £27.90 SI Trade
 08:51:45 - 01-Apr-26
Unknown* 0 £27.92 SI Trade
 08:50:34 - 01-Apr-26
Buy* 3,577 £27.95591 Suspected BUY Trade
 08:46:12 - 01-Apr-26
Buy* 70 £27.97 Automatic Execution
 08:41:27 - 01-Apr-26
Buy* 1 £27.98 Suspected BUY Trade
 08:35:07 - 01-Apr-26
Buy* 1 £27.97 Suspected BUY Trade
 08:31:07 - 01-Apr-26
Buy* 4 £27.95 SI Trade
 08:26:54 - 01-Apr-26
Buy* 1 £27.95 SI Trade
 08:26:54 - 01-Apr-26
Unknown* 0 £27.95 SI Trade
 08:26:54 - 01-Apr-26
Buy* 553 £27.94 Automatic Execution
 08:14:55 - 01-Apr-26
Buy* 556 £27.94 Automatic Execution
 08:14:50 - 01-Apr-26
Buy* 562 £27.94 Automatic Execution
 08:14:43 - 01-Apr-26
Buy* 564 £27.94 Automatic Execution
 08:14:39 - 01-Apr-26
Buy* 565 £27.94 Automatic Execution
 08:14:30 - 01-Apr-26
Unknown* 0 £27.95 SI Trade
 08:14:24 - 01-Apr-26
Buy* 567 £27.94 Automatic Execution
 08:14:24 - 01-Apr-26
Buy* 560 £27.94 Automatic Execution
 08:14:04 - 01-Apr-26
Buy* 565 £27.94 Automatic Execution
 08:14:03 - 01-Apr-26
Buy* 571 £27.94 Automatic Execution
 08:14:03 - 01-Apr-26
Unknown* 0 £27.94 SI Trade
 08:13:34 - 01-Apr-26
Buy* 5 £27.95 SI Trade
 08:13:22 - 01-Apr-26
Sell* 11 £27.909 Negotiated Trade
 08:10:25 - 01-Apr-26
Buy* 1,405 £27.9557 SI Trade
 08:10:20 - 01-Apr-26
Buy* 3,424 £27.9524 SI Trade
 08:08:11 - 01-Apr-26
Buy* 1,967 £27.95319 Suspected BUY Trade
 08:07:22 - 01-Apr-26
Unknown* 0 £27.96 SI Trade
 08:06:01 - 01-Apr-26
Unknown* 0 £27.96 SI Trade
 08:06:01 - 01-Apr-26
Buy* 20 £27.96 SI Trade
 08:06:01 - 01-Apr-26
Buy* 35 £27.96 SI Trade
 08:06:00 - 01-Apr-26
Buy* 14 £27.96 SI Trade
 08:05:59 - 01-Apr-26
Unknown* 0 £27.96 SI Trade
 08:05:59 - 01-Apr-26
Buy* 824 £27.95 Suspected BUY Trade
 08:05:58 - 01-Apr-26
Buy* 62,649 £27.32624 SI Trade
 16:26:09 - 31-Mar-26
Buy* 1 £27.33 SI Trade
 16:24:05 - 31-Mar-26
Sell* 820 £27.34 Automatic Execution
 15:24:15 - 31-Mar-26
Buy* 395 £27.3474 Result of RFQ
 15:23:43 - 31-Mar-26
Buy* 10 £27.3399 Suspected BUY Trade
 15:20:50 - 31-Mar-26
Buy* 395 £27.34934 Suspected BUY Trade
 15:18:33 - 31-Mar-26
Buy* 37 £27.3298 Suspected BUY Trade
 15:16:56 - 31-Mar-26
Sell* 17 £27.3315 Negotiated Trade
 15:15:40 - 31-Mar-26
Buy* 970 £27.3369 Suspected BUY Trade
 15:15:40 - 31-Mar-26
Buy* 4 £27.2415 Suspected BUY Trade
 14:13:12 - 31-Mar-26
Buy* 33 £27.2596 Suspected BUY Trade
 14:11:04 - 31-Mar-26
Buy* 3 £27.27 SI Trade
 13:39:00 - 31-Mar-26
Buy* 16 £27.28 SI Trade
 13:38:58 - 31-Mar-26
Buy* 755 £27.2137 Suspected BUY Trade
 12:51:02 - 31-Mar-26
Buy* 140 £27.2249 Suspected BUY Trade
 12:48:26 - 31-Mar-26
Buy* 105 £27.2186 Suspected BUY Trade
 12:41:09 - 31-Mar-26
Sell* 2,816 £27.24 Automatic Execution
 12:26:31 - 31-Mar-26
Sell* 2,820 £27.24 Automatic Execution
 12:26:31 - 31-Mar-26
Sell* 34 £27.223 Negotiated Trade
 12:24:19 - 31-Mar-26
Buy* 953 £27.23558 Ordinary
 12:24:18 - 31-Mar-26
Sell* 100 £27.2245 Negotiated Trade
 12:19:18 - 31-Mar-26
Buy* 364 £27.2405 Suspected BUY Trade
 12:19:16 - 31-Mar-26
Sell* 1,191 £27.19 Automatic Execution
 11:07:54 - 31-Mar-26
Sell* 2,825 £27.19 Automatic Execution
 11:07:54 - 31-Mar-26
Sell* 117 £27.18 Automatic Execution
 11:05:22 - 31-Mar-26
Sell* 216 £27.18 Automatic Execution
 11:05:21 - 31-Mar-26
Sell* 252 £27.18 Automatic Execution
 11:05:21 - 31-Mar-26
Buy* 2 £27.16 Suspected BUY Trade
 10:57:34 - 31-Mar-26
Sell* 25 £27.1645 Negotiated Trade
 10:46:29 - 31-Mar-26
Buy* 64 £27.16 Automatic Execution
 10:30:34 - 31-Mar-26
Sell* 856 £27.19 Automatic Execution
 10:23:18 - 31-Mar-26
Sell* 2,810 £27.19 Automatic Execution
 10:23:18 - 31-Mar-26
Sell* 2,810 £27.19 Automatic Execution
 10:23:18 - 31-Mar-26
Sell* 1,080 £27.19 Automatic Execution
 10:23:18 - 31-Mar-26
Sell* 2,811 £27.19 Automatic Execution
 10:23:18 - 31-Mar-26
Sell* 1,910 £27.18 Automatic Execution
 10:19:34 - 31-Mar-26
Sell* 2,816 £27.18 Automatic Execution
 10:19:34 - 31-Mar-26
Sell* 2,036 £27.18 Automatic Execution
 10:19:33 - 31-Mar-26
Sell* 2,817 £27.18 Automatic Execution
 10:19:33 - 31-Mar-26
Sell* 255 £27.17 Automatic Execution
 09:52:15 - 31-Mar-26
Sell* 939 £27.15 Automatic Execution
 09:45:52 - 31-Mar-26
Sell* 2,810 £27.15 Automatic Execution
 09:45:52 - 31-Mar-26
Sell* 2,810 £27.15 Automatic Execution
 09:45:51 - 31-Mar-26
Sell* 1,056 £27.15 Automatic Execution
 09:45:51 - 31-Mar-26
Sell* 2,811 £27.15 Automatic Execution
 09:45:51 - 31-Mar-26
Buy* 1 £27.21 Automatic Execution
 09:22:08 - 31-Mar-26
Buy* 1 £27.21 SI Trade
 09:19:16 - 31-Mar-26
Unknown* 0 £27.21 SI Trade
 09:18:59 - 31-Mar-26
Sell* 2,812 £27.21 Automatic Execution
 09:16:33 - 31-Mar-26
Sell* 2,812 £27.21 Automatic Execution
 09:16:33 - 31-Mar-26
Sell* 2,812 £27.21 Automatic Execution
 09:16:33 - 31-Mar-26
Sell* 2,818 £27.21 Automatic Execution
 09:16:33 - 31-Mar-26
Buy* 1 £27.16 Suspected BUY Trade
 08:37:04 - 31-Mar-26
Buy* 18 £27.13 Suspected BUY Trade
 08:32:06 - 31-Mar-26
Buy* 22 £27.13 Suspected BUY Trade
 08:31:03 - 31-Mar-26
Buy* 87 £27.124 Suspected BUY Trade
 08:30:23 - 31-Mar-26
Sell* 13 £27.1029 Negotiated Trade
 08:30:22 - 31-Mar-26
Sell* 560 £27.0604 Negotiated Trade
 08:25:35 - 31-Mar-26
Buy* 3 £27.09 SI Trade
 08:24:23 - 31-Mar-26
Unknown* 0 £27.09 SI Trade
 08:18:30 - 31-Mar-26
Buy* 1 £27.09 SI Trade
 08:18:30 - 31-Mar-26
Unknown* 0 £27.11 SI Trade
 08:16:15 - 31-Mar-26
Sell* 37 £27.11 SI Trade
 08:08:24 - 31-Mar-26
Buy* 317 £27.1293 SI Trade
 08:01:25 - 31-Mar-26
Buy* 2 £27.13 SI Trade
 08:00:33 - 31-Mar-26
Buy* 320 £27.18 Suspected BUY Trade
 16:35:27 - 30-Mar-26
Unknown* 0 £27.13 SI Trade
 16:21:54 - 30-Mar-26
Unknown* 0 £27.12 SI Trade
 16:19:51 - 30-Mar-26
Buy* 459 £27.18805 SI Trade
 16:03:02 - 30-Mar-26
Buy* 26 £27.1002 Suspected BUY Trade
 15:48:41 - 30-Mar-26
Buy* 85 £27.1198 Suspected BUY Trade
 15:48:34 - 30-Mar-26
Sell* 146 £27.0902 Negotiated Trade
 15:48:25 - 30-Mar-26
Buy* 863 £27.05 Automatic Execution
 15:46:04 - 30-Mar-26
Buy* 811 £27.05 Automatic Execution
 15:46:02 - 30-Mar-26
Buy* 831 £27.05 Automatic Execution
 15:45:53 - 30-Mar-26
Buy* 893 £27.07 Automatic Execution
 15:19:49 - 30-Mar-26
Sell* 3 £27.0915 Negotiated Trade
 15:17:11 - 30-Mar-26
Buy* 53 £27.097 Suspected BUY Trade
 15:17:10 - 30-Mar-26
Sell* 25 £27.1072 Negotiated Trade
 15:14:31 - 30-Mar-26
Buy* 97 £27.1161 SI Trade
 15:14:31 - 30-Mar-26
Buy* 263 £27.1098 Suspected BUY Trade
 15:13:46 - 30-Mar-26
Buy* 6 £27.04 Suspected BUY Trade
 14:58:50 - 30-Mar-26
Buy* 813 £27.09 Automatic Execution
 14:50:44 - 30-Mar-26
Buy* 796 £27.16 Automatic Execution
 14:37:05 - 30-Mar-26
Buy* 812 £27.16 Automatic Execution
 14:37:05 - 30-Mar-26
Buy* 2,156 £27.16 Automatic Execution
 14:37:05 - 30-Mar-26
Sell* 10 £27.2008 Negotiated Trade
 14:29:20 - 30-Mar-26
Buy* 1 £27.2392 Suspected BUY Trade
 14:29:08 - 30-Mar-26
Buy* 2 £27.2392 Suspected BUY Trade
 14:28:42 - 30-Mar-26
Sell* 9 £27.2006 Negotiated Trade
 14:28:18 - 30-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50