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!

X Msci Usa Esg (XESU) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 400 £54.89 Automatic Execution
 15:50:23 - 06-Feb-26
Buy* 676 £54.97 Automatic Execution
 15:33:31 - 06-Feb-26
Sell* 2,074 £54.99 Automatic Execution
 14:49:45 - 06-Feb-26
Buy* 2,074 £54.90 Automatic Execution
 14:33:37 - 06-Feb-26
Buy* 1,845 £54.72 Automatic Execution
 14:31:59 - 06-Feb-26
Buy* 3,111 £54.72 Automatic Execution
 14:31:58 - 06-Feb-26
Buy* 1,845 £54.72 Automatic Execution
 14:31:58 - 06-Feb-26
Buy* 1,845 £54.72 Automatic Execution
 14:31:57 - 06-Feb-26
Buy* 1,845 £54.74 Automatic Execution
 14:31:35 - 06-Feb-26
Buy* 1,595 £54.84 Automatic Execution
 14:24:08 - 06-Feb-26
Buy* 1,555 £54.81 Automatic Execution
 12:33:47 - 06-Feb-26
Sell* 229 £54.87 Automatic Execution
 12:03:13 - 06-Feb-26
Buy* 39 £54.79 Automatic Execution
 09:34:19 - 06-Feb-26
Sell* 100 £54.66 Automatic Execution
 09:15:34 - 06-Feb-26
Sell* 2,451 £54.66 Automatic Execution
 09:15:29 - 06-Feb-26
Sell* 1,595 £54.66 Automatic Execution
 09:15:29 - 06-Feb-26
Sell* 39 £54.66 Automatic Execution
 09:15:29 - 06-Feb-26
Sell* 1,595 £54.67 Automatic Execution
 09:15:18 - 06-Feb-26
Buy* 787 £54.52 Automatic Execution
 09:06:10 - 06-Feb-26
Buy* 787 £54.50 Automatic Execution
 08:22:05 - 06-Feb-26
Buy* 787 £54.48 Automatic Execution
 08:18:26 - 06-Feb-26
Sell* 1 £54.3203 Negotiated Trade
 15:14:25 - 05-Feb-26
Sell* 576 £54.68 Automatic Execution
 13:44:34 - 05-Feb-26
Buy* 1,575 £54.67 Automatic Execution
 12:58:06 - 05-Feb-26
Buy* 876 £54.67 Automatic Execution
 12:50:38 - 05-Feb-26
Buy* 787 £54.58 Automatic Execution
 12:47:04 - 05-Feb-26
Buy* 1,575 £54.69 Automatic Execution
 12:43:34 - 05-Feb-26
Buy* 708 £54.69 Automatic Execution
 12:43:29 - 05-Feb-26
Buy* 867 £54.69 Automatic Execution
 12:43:29 - 05-Feb-26
Buy* 581 £54.86 Automatic Execution
 12:33:57 - 05-Feb-26
Sell* 542 £55.18 Automatic Execution
 12:03:08 - 05-Feb-26
Sell* 64 £55.18 Automatic Execution
 12:03:08 - 05-Feb-26
Sell* 64 £55.18 Automatic Execution
 12:03:08 - 05-Feb-26
Buy* 268 £55.15 Automatic Execution
 12:02:09 - 05-Feb-26
Buy* 282 £55.15 Automatic Execution
 12:02:08 - 05-Feb-26
Buy* 282 £55.15 Automatic Execution
 12:02:08 - 05-Feb-26
Buy* 282 £55.15 Automatic Execution
 12:02:08 - 05-Feb-26
Buy* 272 £55.15 Automatic Execution
 12:02:08 - 05-Feb-26
Buy* 272 £55.15 Automatic Execution
 12:02:08 - 05-Feb-26
Buy* 119 £55.13 Automatic Execution
 12:01:40 - 05-Feb-26
Sell* 39 £55.18 Automatic Execution
 12:00:42 - 05-Feb-26
Buy* 39 £55.18 Automatic Execution
 12:00:34 - 05-Feb-26
Sell* 368 £54.93 Automatic Execution
 11:48:15 - 05-Feb-26
Sell* 1,008 £54.99 Automatic Execution
 11:46:29 - 05-Feb-26
Sell* 1,008 £54.99 Automatic Execution
 11:46:29 - 05-Feb-26
Sell* 465 £55.03 Automatic Execution
 11:18:04 - 05-Feb-26
Sell* 651 £55.16 Automatic Execution
 09:35:31 - 05-Feb-26
Buy* 20 £55.14 Automatic Execution
 09:26:21 - 05-Feb-26
Buy* 140 £55.14 Automatic Execution
 09:26:21 - 05-Feb-26
Buy* 60 £55.14 Automatic Execution
 09:26:21 - 05-Feb-26
Sell* 104 £54.85 Uncrossing Trade
 16:35:08 - 04-Feb-26
Buy* 676 £54.90 Automatic Execution
 16:18:51 - 04-Feb-26
Sell* 199 £54.95 Automatic Execution
 15:47:22 - 04-Feb-26
Buy* 40 £55.04 Automatic Execution
 15:41:16 - 04-Feb-26
Buy* 40 £55.04 Automatic Execution
 15:41:16 - 04-Feb-26
Buy* 100 £55.04 Automatic Execution
 15:41:16 - 04-Feb-26
Buy* 199 £54.92 Automatic Execution
 15:38:57 - 04-Feb-26
Buy* 1,302 £54.92 Automatic Execution
 15:38:57 - 04-Feb-26
Buy* 285 £54.92 Automatic Execution
 15:38:57 - 04-Feb-26
Buy* 285 £54.92 Automatic Execution
 15:38:57 - 04-Feb-26
Buy* 170 £54.85 Automatic Execution
 15:38:35 - 04-Feb-26
Sell* 34 £54.90 Automatic Execution
 15:20:44 - 04-Feb-26
Buy* 1 £54.8598 Suspected BUY Trade
 15:18:50 - 04-Feb-26
Sell* 2,036 £54.87 Automatic Execution
 15:16:53 - 04-Feb-26
Buy* 787 £54.91 Automatic Execution
 14:22:56 - 04-Feb-26
Buy* 20 £54.92 Automatic Execution
 14:05:40 - 04-Feb-26
Buy* 20 £54.92 Automatic Execution
 14:05:40 - 04-Feb-26
Buy* 787 £54.86 Automatic Execution
 14:03:55 - 04-Feb-26
Buy* 40 £54.88 Automatic Execution
 14:01:47 - 04-Feb-26
Sell* 626 £54.88 Automatic Execution
 12:53:19 - 04-Feb-26
Buy* 864 £54.86 Automatic Execution
 11:21:24 - 04-Feb-26
Buy* 64 £54.7694 Suspected BUY Trade
 08:51:22 - 04-Feb-26
Unknown* 0 £54.80 SI Trade
 08:25:05 - 04-Feb-26
Buy* 660 £55.05 Automatic Execution
 16:25:36 - 03-Feb-26
Buy* 773 £55.12 Automatic Execution
 16:16:19 - 03-Feb-26
Buy* 773 £55.16 Automatic Execution
 15:45:11 - 03-Feb-26
Buy* 1,575 £55.22 Automatic Execution
 15:43:36 - 03-Feb-26
Buy* 1,546 £55.83 Automatic Execution
 14:24:17 - 03-Feb-26
Buy* 1 £55.89 Automatic Execution
 12:48:27 - 03-Feb-26
Buy* 85 £55.94 Automatic Execution
 12:00:29 - 03-Feb-26
Sell* 222 £55.86 Automatic Execution
 11:51:12 - 03-Feb-26
Sell* 787 £55.95 Automatic Execution
 11:20:42 - 03-Feb-26
Sell* 261 £55.95 Automatic Execution
 11:20:42 - 03-Feb-26
Sell* 1,285 £55.95 Automatic Execution
 11:20:42 - 03-Feb-26
Sell* 94 £55.94 Automatic Execution
 11:01:23 - 03-Feb-26
Buy* 20 £55.97 Automatic Execution
 10:21:47 - 03-Feb-26
Buy* 20 £55.97 Automatic Execution
 10:21:47 - 03-Feb-26
Buy* 20 £55.97 Automatic Execution
 10:21:47 - 03-Feb-26
Buy* 320 £55.97 Automatic Execution
 10:21:47 - 03-Feb-26
Sell* 182 £55.88 Automatic Execution
 09:18:26 - 03-Feb-26
Sell* 605 £55.88 Automatic Execution
 09:18:26 - 03-Feb-26
Buy* 114 £55.91 Automatic Execution
 09:02:16 - 03-Feb-26
Sell* 1,546 £55.89 Automatic Execution
 08:48:26 - 03-Feb-26
Sell* 1,546 £55.89 Automatic Execution
 08:48:19 - 03-Feb-26
Sell* 1,546 £55.89 Automatic Execution
 08:47:43 - 03-Feb-26
Sell* 1,546 £55.90 Automatic Execution
 08:47:06 - 03-Feb-26
Sell* 1,546 £55.90 Automatic Execution
 08:47:01 - 03-Feb-26
Sell* 787 £55.89 Automatic Execution
 08:45:56 - 03-Feb-26
Sell* 787 £55.88 Automatic Execution
 08:39:29 - 03-Feb-26
Sell* 56 £55.89 Automatic Execution
 08:37:37 - 03-Feb-26
Sell* 731 £55.89 Automatic Execution
 08:37:37 - 03-Feb-26
Sell* 38 £55.89 Automatic Execution
 08:37:37 - 03-Feb-26
Sell* 1,546 £55.90 Automatic Execution
 08:35:02 - 03-Feb-26
Sell* 787 £55.90 Automatic Execution
 08:34:56 - 03-Feb-26
Sell* 1,546 £55.94 Automatic Execution
 08:22:47 - 03-Feb-26
Sell* 1,210 £55.94 Automatic Execution
 08:22:42 - 03-Feb-26
Sell* 787 £55.90 Automatic Execution
 08:13:45 - 03-Feb-26
Sell* 787 £55.89 Automatic Execution
 08:11:25 - 03-Feb-26
Sell* 1,546 £55.89 Automatic Execution
 08:11:16 - 03-Feb-26
Sell* 60 £55.86 Automatic Execution
 08:09:11 - 03-Feb-26
Sell* 340 £55.86 Automatic Execution
 08:09:11 - 03-Feb-26
Sell* 787 £55.86 Automatic Execution
 08:07:42 - 03-Feb-26
Sell* 38 £55.85 Automatic Execution
 08:06:12 - 03-Feb-26
Sell* 787 £55.85 Automatic Execution
 08:05:07 - 03-Feb-26
Sell* 1,546 £55.85 Automatic Execution
 08:05:07 - 03-Feb-26
Sell* 787 £55.85 Automatic Execution
 08:03:58 - 03-Feb-26
Sell* 787 £55.84 Automatic Execution
 08:02:38 - 03-Feb-26
Sell* 38 £55.84 Automatic Execution
 08:02:36 - 03-Feb-26
Buy* 5 £55.9997 Suspected BUY Trade
 15:20:18 - 02-Feb-26
Sell* 400 £55.89 Automatic Execution
 15:14:01 - 02-Feb-26
Buy* 300 £55.85 Automatic Execution
 15:12:10 - 02-Feb-26
Sell* 676 £55.80 Automatic Execution
 15:06:13 - 02-Feb-26
Buy* 30 £55.66 Automatic Execution
 14:42:58 - 02-Feb-26
Buy* 30 £55.6097 Suspected BUY Trade
 14:20:51 - 02-Feb-26
Sell* 1,562 £55.33 Automatic Execution
 13:00:46 - 02-Feb-26
Sell* 774 £55.37 Automatic Execution
 12:47:32 - 02-Feb-26
Sell* 1,562 £55.35 Automatic Execution
 12:38:09 - 02-Feb-26
Sell* 400 £55.19 Automatic Execution
 11:33:03 - 02-Feb-26
Sell* 1,997 £55.1544 SI Trade
 09:05:20 - 02-Feb-26
Sell* 192 £55.42 Uncrossing Trade
 16:35:13 - 30-Jan-26
Sell* 759 £55.38 Automatic Execution
 16:21:27 - 30-Jan-26
Sell* 741 £55.38 Automatic Execution
 16:21:27 - 30-Jan-26
Buy* 1,575 £55.39 Automatic Execution
 16:21:20 - 30-Jan-26
Sell* 684 £55.46 Automatic Execution
 16:10:53 - 30-Jan-26
Sell* 26 £55.50 Automatic Execution
 16:07:45 - 30-Jan-26
Sell* 2,027 £55.50 Automatic Execution
 16:07:45 - 30-Jan-26
Sell* 575 £55.44 Automatic Execution
 15:26:45 - 30-Jan-26
Sell* 1,579 £55.26 Automatic Execution
 14:07:37 - 30-Jan-26
Sell* 787 £55.30 Automatic Execution
 13:49:47 - 30-Jan-26
Sell* 1,579 £55.25 Automatic Execution
 13:32:42 - 30-Jan-26
Buy* 40 £55.32 Automatic Execution
 13:16:51 - 30-Jan-26
Buy* 340 £55.32 Automatic Execution
 13:16:51 - 30-Jan-26
Buy* 754 £55.31 Automatic Execution
 13:11:28 - 30-Jan-26
Buy* 754 £55.31 Automatic Execution
 13:11:28 - 30-Jan-26
Buy* 40 £55.23 Automatic Execution
 11:51:42 - 30-Jan-26
Buy* 645 £55.22 Automatic Execution
 11:39:13 - 30-Jan-26
Sell* 1,241 £55.14 Automatic Execution
 11:29:37 - 30-Jan-26
Sell* 66 £55.14 Automatic Execution
 11:29:12 - 30-Jan-26
Sell* 119 £55.14 Automatic Execution
 11:29:12 - 30-Jan-26
Sell* 86 £55.14 Automatic Execution
 11:29:07 - 30-Jan-26
Sell* 114 £55.14 Automatic Execution
 11:29:07 - 30-Jan-26
Sell* 150 £55.14 Automatic Execution
 11:29:07 - 30-Jan-26
Sell* 198 £55.14 Automatic Execution
 11:29:07 - 30-Jan-26
Sell* 262 £55.14 Automatic Execution
 11:29:07 - 30-Jan-26
Sell* 712 £55.14 Automatic Execution
 11:28:59 - 30-Jan-26
Sell* 796 £55.14 Automatic Execution
 11:28:59 - 30-Jan-26
Sell* 1,579 £55.14 Automatic Execution
 11:28:53 - 30-Jan-26
Sell* 803 £55.14 Automatic Execution
 11:28:46 - 30-Jan-26
Sell* 1,579 £55.14 Automatic Execution
 11:28:40 - 30-Jan-26
Sell* 1,579 £55.14 Automatic Execution
 11:28:30 - 30-Jan-26
Sell* 644 £55.14 Automatic Execution
 11:28:25 - 30-Jan-26
Sell* 935 £55.14 Automatic Execution
 11:28:25 - 30-Jan-26
Sell* 1,579 £55.14 Automatic Execution
 11:28:15 - 30-Jan-26
Sell* 707 £55.14 Automatic Execution
 11:27:26 - 30-Jan-26
Sell* 872 £55.14 Automatic Execution
 11:27:26 - 30-Jan-26
Sell* 786 £55.12 Automatic Execution
 11:14:47 - 30-Jan-26
Sell* 1,304 £55.10 Automatic Execution
 10:56:00 - 30-Jan-26
Buy* 1,579 £55.05 Automatic Execution
 09:14:03 - 30-Jan-26
Sell* 787 £55.05 Automatic Execution
 08:54:22 - 30-Jan-26
Sell* 787 £55.04 Automatic Execution
 08:51:00 - 30-Jan-26
Sell* 787 £55.01 Automatic Execution
 08:46:37 - 30-Jan-26
Sell* 120 £55.01 Automatic Execution
 08:22:18 - 30-Jan-26
Sell* 1,546 £55.60 Automatic Execution
 14:22:53 - 29-Jan-26
Buy* 627 £55.63 Automatic Execution
 14:18:13 - 29-Jan-26
Buy* 1,546 £55.64 Automatic Execution
 14:17:28 - 29-Jan-26
Sell* 1,599 £55.63 Automatic Execution
 14:17:15 - 29-Jan-26
Sell* 2,319 £55.63 Automatic Execution
 14:17:15 - 29-Jan-26
Sell* 2,319 £55.63 Automatic Execution
 14:17:14 - 29-Jan-26
Buy* 1,546 £55.63 Automatic Execution
 14:17:11 - 29-Jan-26
Sell* 91 £55.73 Automatic Execution
 13:36:37 - 29-Jan-26
Sell* 1,546 £55.72 Automatic Execution
 12:54:29 - 29-Jan-26
Buy* 438 £55.78103 Suspected BUY Trade
 09:31:59 - 29-Jan-26
Buy* 52 £55.70 Automatic Execution
 08:17:39 - 29-Jan-26
Buy* 20 £55.70 Automatic Execution
 08:17:39 - 29-Jan-26
Buy* 80 £55.70 Automatic Execution
 08:17:39 - 29-Jan-26
Sell* 38 £55.68 Automatic Execution
 08:03:34 - 29-Jan-26
Sell* 38 £55.68 Automatic Execution
 08:03:34 - 29-Jan-26
Sell* 38 £55.69 Automatic Execution
 08:03:26 - 29-Jan-26
Sell* 38 £55.69 Automatic Execution
 08:03:16 - 29-Jan-26
Sell* 611 £56.00 Uncrossing Trade
 16:35:09 - 28-Jan-26
Buy* 39 £55.94 Automatic Execution
 15:56:45 - 28-Jan-26
Buy* 280 £56.00 Automatic Execution
 14:47:17 - 28-Jan-26
Buy* 40 £56.00 Automatic Execution
 14:47:17 - 28-Jan-26
Buy* 80 £56.00 Automatic Execution
 14:47:17 - 28-Jan-26
Buy* 1,275 £55.98 Automatic Execution
 14:09:19 - 28-Jan-26
Sell* 1,575 £55.93 Automatic Execution
 12:54:44 - 28-Jan-26
Sell* 1,554 £55.93 Automatic Execution
 12:54:44 - 28-Jan-26
Sell* 523 £55.97 Automatic Execution
 10:15:34 - 28-Jan-26
Sell* 1,554 £55.97 Automatic Execution
 10:15:13 - 28-Jan-26
Sell* 1,441 £55.98 Automatic Execution
 10:13:40 - 28-Jan-26
FTSE 100 Latest
Value10,369.75
Change60.53