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 Japan Esg (XZMJ) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 3,340 $33.07 Suspected BUY Trade
 16:35:08 - 10-Jul-26
Buy* 1,298 $33.075 Automatic Execution
 16:29:40 - 10-Jul-26
Buy* 1,447 $33.075 Automatic Execution
 16:29:39 - 10-Jul-26
Buy* 1,013 $33.08 Automatic Execution
 16:27:29 - 10-Jul-26
Buy* 1,348 $33.08 Automatic Execution
 16:25:58 - 10-Jul-26
Buy* 523 $33.085 Automatic Execution
 16:23:57 - 10-Jul-26
Buy* 1,336 $33.065 Automatic Execution
 16:23:10 - 10-Jul-26
Buy* 267 $33.065 Automatic Execution
 16:21:10 - 10-Jul-26
Buy* 1,347 $33.06 Automatic Execution
 16:20:46 - 10-Jul-26
Buy* 1,403 $33.055 Automatic Execution
 16:18:45 - 10-Jul-26
Buy* 535 $33.03 Automatic Execution
 16:16:39 - 10-Jul-26
Buy* 145 $33.02 Automatic Execution
 16:15:51 - 10-Jul-26
Buy* 233 $33.005 Automatic Execution
 16:15:38 - 10-Jul-26
Buy* 557 $32.985 Automatic Execution
 16:15:17 - 10-Jul-26
Buy* 679 $32.975 Automatic Execution
 16:14:27 - 10-Jul-26
Buy* 468 $32.965 Automatic Execution
 16:13:26 - 10-Jul-26
Buy* 1,336 $32.965 Automatic Execution
 16:12:44 - 10-Jul-26
Buy* 457 $32.975 Automatic Execution
 16:10:44 - 10-Jul-26
Buy* 1,024 $32.96 Automatic Execution
 16:10:03 - 10-Jul-26
Buy* 301 $32.96 Automatic Execution
 16:08:31 - 10-Jul-26
Buy* 156 $32.945 Automatic Execution
 16:08:04 - 10-Jul-26
Buy* 1,347 $32.935 Automatic Execution
 16:07:50 - 10-Jul-26
Buy* 1,336 $32.925 Automatic Execution
 16:05:49 - 10-Jul-26
Buy* 100 $32.935 Automatic Execution
 16:03:49 - 10-Jul-26
Buy* 1,347 $32.94 Automatic Execution
 16:03:40 - 10-Jul-26
Buy* 1,359 $32.94 Automatic Execution
 16:01:39 - 10-Jul-26
Buy* 1,336 $32.955 Automatic Execution
 15:59:37 - 10-Jul-26
Buy* 401 $32.965 Automatic Execution
 15:57:37 - 10-Jul-26
Buy* 1,336 $32.965 Automatic Execution
 15:57:01 - 10-Jul-26
Buy* 390 $32.965 Automatic Execution
 15:55:01 - 10-Jul-26
Buy* 1,336 $32.965 Automatic Execution
 15:54:26 - 10-Jul-26
Buy* 312 $32.955 Automatic Execution
 15:52:26 - 10-Jul-26
Buy* 1,336 $32.95 Automatic Execution
 15:51:58 - 10-Jul-26
Buy* 946 $32.95 Automatic Execution
 15:49:58 - 10-Jul-26
Buy* 1,359 $32.94 Automatic Execution
 15:48:33 - 10-Jul-26
Buy* 1,369 $32.93 Automatic Execution
 15:46:31 - 10-Jul-26
Buy* 1,358 $32.92 Automatic Execution
 15:44:16 - 10-Jul-26
Buy* 980 $32.90 Automatic Execution
 15:42:14 - 10-Jul-26
Buy* 1,436 $32.92 Automatic Execution
 15:40:46 - 10-Jul-26
Buy* 624 $32.94 Automatic Execution
 15:38:37 - 10-Jul-26
Buy* 133 $32.915 Automatic Execution
 15:37:41 - 10-Jul-26
Buy* 464 $32.91 Automatic Execution
 15:37:29 - 10-Jul-26
Sell* 134 $32.775 Automatic Execution
 15:33:11 - 10-Jul-26
Sell* 411 $32.745 Automatic Execution
 15:33:06 - 10-Jul-26
Sell* 111 $32.775 Automatic Execution
 15:33:06 - 10-Jul-26
Sell* 112 $32.835 Automatic Execution
 15:32:59 - 10-Jul-26
Sell* 2,408 $32.92 Automatic Execution
 15:32:42 - 10-Jul-26
Buy* 1,080 $32.965 Automatic Execution
 15:32:39 - 10-Jul-26
Buy* 1,348 $32.94 Automatic Execution
 15:31:02 - 10-Jul-26
Buy* 790 $32.94 Automatic Execution
 15:29:01 - 10-Jul-26
Sell* 846 $32.915 Automatic Execution
 15:27:50 - 10-Jul-26
Buy* 657 $32.915 Automatic Execution
 15:26:34 - 10-Jul-26
Buy* 1,192 $32.915 Automatic Execution
 15:25:35 - 10-Jul-26
Buy* 1,347 $32.91 Automatic Execution
 15:23:48 - 10-Jul-26
Buy* 1,336 $32.91 Automatic Execution
 15:21:47 - 10-Jul-26
Buy* 1,026 $32.905 Automatic Execution
 15:19:47 - 10-Jul-26
Sell* 310 $32.88 Automatic Execution
 15:19:10 - 10-Jul-26
Buy* 590 $32.92 Automatic Execution
 15:17:47 - 10-Jul-26
Buy* 691 $32.915 Automatic Execution
 15:16:54 - 10-Jul-26
Buy* 1,347 $32.90 Automatic Execution
 15:15:52 - 10-Jul-26
Buy* 1,347 $32.905 Automatic Execution
 15:13:51 - 10-Jul-26
Buy* 1,348 $32.895 Automatic Execution
 15:11:50 - 10-Jul-26
Buy* 1,347 $32.915 Automatic Execution
 15:09:49 - 10-Jul-26
Buy* 1,358 $32.915 Automatic Execution
 15:07:48 - 10-Jul-26
Buy* 1,359 $32.91 Automatic Execution
 15:05:46 - 10-Jul-26
Buy* 1,403 $32.92 Automatic Execution
 15:03:44 - 10-Jul-26
Buy* 935 $32.92 Automatic Execution
 15:01:38 - 10-Jul-26
Buy* 320 $32.97 Automatic Execution
 15:00:14 - 10-Jul-26
Buy* 411 $32.935 Automatic Execution
 15:00:13 - 10-Jul-26
Buy* 616 $32.935 Automatic Execution
 15:00:13 - 10-Jul-26
Unknown* 330 $33.00609 SI Trade
Currency Conversion
 14:59:55 - 10-Jul-26
Buy* 298 $32.94 Automatic Execution
 14:58:13 - 10-Jul-26
Sell* 2,408 $32.925 Automatic Execution
 14:55:13 - 10-Jul-26
Buy* 1,392 $32.99 Automatic Execution
 14:54:10 - 10-Jul-26
Buy* 1,291 $32.975 Automatic Execution
 14:52:05 - 10-Jul-26
Buy* 290 $32.97 Automatic Execution
 14:50:09 - 10-Jul-26
Buy* 215 $32.965 Automatic Execution
 14:49:43 - 10-Jul-26
Buy* 616 $32.965 Automatic Execution
 14:49:43 - 10-Jul-26
Buy* 616 $32.96 Automatic Execution
 14:49:42 - 10-Jul-26
Buy* 679 $32.94 Automatic Execution
 14:47:33 - 10-Jul-26
Buy* 186 $32.935 Automatic Execution
 14:46:32 - 10-Jul-26
Buy* 616 $32.925 Automatic Execution
 14:46:31 - 10-Jul-26
Buy* 267 $32.92 Automatic Execution
 14:45:20 - 10-Jul-26
Buy* 329 $32.91 Automatic Execution
 14:44:56 - 10-Jul-26
Buy* 616 $32.91 Automatic Execution
 14:44:55 - 10-Jul-26
Sell* 486 $32.84 Automatic Execution
 14:40:55 - 10-Jul-26
Sell* 456 $32.845 Automatic Execution
 14:40:55 - 10-Jul-26
Sell* 1,465 $32.845 Automatic Execution
 14:40:55 - 10-Jul-26
Buy* 445 $32.91 Automatic Execution
 14:39:55 - 10-Jul-26
Buy* 332 $32.92 Automatic Execution
 14:39:15 - 10-Jul-26
Buy* 411 $32.915 Automatic Execution
 14:39:14 - 10-Jul-26
Buy* 616 $32.915 Automatic Execution
 14:39:14 - 10-Jul-26
Buy* 137 $32.91 Automatic Execution
 14:37:13 - 10-Jul-26
Buy* 616 $32.91 Automatic Execution
 14:37:12 - 10-Jul-26
Buy* 616 $32.91 Automatic Execution
 14:37:11 - 10-Jul-26
Buy* 138 $32.92 Automatic Execution
 14:35:10 - 10-Jul-26
Buy* 616 $32.915 Automatic Execution
 14:35:09 - 10-Jul-26
Buy* 616 $32.915 Automatic Execution
 14:35:08 - 10-Jul-26
Buy* 742 $32.945 Automatic Execution
 14:33:07 - 10-Jul-26
Buy* 616 $32.94 Automatic Execution
 14:33:06 - 10-Jul-26
Buy* 167 $32.955 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 412 $32.945 Automatic Execution
 14:30:50 - 10-Jul-26
Buy* 111 $33.025 Automatic Execution
 14:30:13 - 10-Jul-26
Buy* 1,348 $32.995 Automatic Execution
 14:30:03 - 10-Jul-26
Buy* 958 $33.005 Automatic Execution
 14:28:02 - 10-Jul-26
Buy* 411 $32.985 Automatic Execution
 14:28:01 - 10-Jul-26
Buy* 101 $33.02 Automatic Execution
 14:25:59 - 10-Jul-26
Buy* 411 $33.00 Automatic Execution
 14:25:58 - 10-Jul-26
Buy* 358 $33.02 Automatic Execution
 14:25:13 - 10-Jul-26
Buy* 612 $33.02 Automatic Execution
 14:25:12 - 10-Jul-26
Buy* 411 $32.985 Automatic Execution
 14:25:11 - 10-Jul-26
Buy* 1,336 $32.995 Automatic Execution
 14:23:09 - 10-Jul-26
Buy* 196 $32.99 Automatic Execution
 14:21:09 - 10-Jul-26
Buy* 918 $32.98 Automatic Execution
 14:21:08 - 10-Jul-26
Buy* 742 $32.98 Automatic Execution
 14:19:29 - 10-Jul-26
Buy* 616 $32.98 Automatic Execution
 14:19:28 - 10-Jul-26
Buy* 429 $32.98 Automatic Execution
 14:17:27 - 10-Jul-26
Buy* 918 $32.98 Automatic Execution
 14:17:26 - 10-Jul-26
Buy* 972 $32.98 Automatic Execution
 14:15:26 - 10-Jul-26
Buy* 387 $32.98 Automatic Execution
 14:15:25 - 10-Jul-26
Buy* 1,147 $32.98 Automatic Execution
 14:13:24 - 10-Jul-26
Buy* 148 $32.965 Automatic Execution
 14:11:41 - 10-Jul-26
Buy* 616 $32.965 Automatic Execution
 14:11:40 - 10-Jul-26
Buy* 616 $32.965 Automatic Execution
 14:11:39 - 10-Jul-26
Buy* 724 $33.00 Automatic Execution
 14:09:37 - 10-Jul-26
Buy* 612 $33.00 Automatic Execution
 14:09:37 - 10-Jul-26
Buy* 479 $32.995 Automatic Execution
 14:07:37 - 10-Jul-26
Buy* 159 $33.00 Automatic Execution
 14:06:54 - 10-Jul-26
Buy* 243 $33.00 Automatic Execution
 14:06:54 - 10-Jul-26
Buy* 411 $32.97 Automatic Execution
 14:06:53 - 10-Jul-26
Buy* 369 $33.00 Automatic Execution
 14:05:41 - 10-Jul-26
Buy* 612 $33.00 Automatic Execution
 14:05:40 - 10-Jul-26
Buy* 411 $32.96 Automatic Execution
 14:05:39 - 10-Jul-26
Buy* 446 $32.955 Automatic Execution
 14:03:36 - 10-Jul-26
Buy* 912 $32.955 Automatic Execution
 14:03:36 - 10-Jul-26
Buy* 1,370 $32.955 Automatic Execution
 14:01:34 - 10-Jul-26
Buy* 684 $32.97 Automatic Execution
 13:59:31 - 10-Jul-26
Buy* 663 $32.97 Automatic Execution
 13:59:31 - 10-Jul-26
Buy* 1,358 $32.97 Automatic Execution
 13:57:30 - 10-Jul-26
Buy* 968 $32.975 Automatic Execution
 13:55:28 - 10-Jul-26
Buy* 380 $32.975 Automatic Execution
 13:55:28 - 10-Jul-26
Buy* 1,336 $32.975 Automatic Execution
 13:53:27 - 10-Jul-26
Buy* 274 $32.975 Automatic Execution
 13:51:27 - 10-Jul-26
Unknown* 0 $33.11 SI Trade
 08:00:21 - 10-Jul-26
Buy* 1 $33.11 Automatic Execution
 08:00:19 - 10-Jul-26
Unknown* 0 $33.11 SI Trade
 08:00:18 - 10-Jul-26
Buy* 411 $32.325 Automatic Execution
 13:22:07 - 09-Jul-26
Sell* 2,664 $32.30 Automatic Execution
 11:01:17 - 09-Jul-26
Buy* 2,028 $32.285 Automatic Execution
 10:46:00 - 09-Jul-26
Buy* 2,028 $32.265 Automatic Execution
 10:41:44 - 09-Jul-26
Buy* 1,718 $32.265 Automatic Execution
 10:41:42 - 09-Jul-26
Buy* 310 $32.265 Automatic Execution
 10:41:42 - 09-Jul-26
Buy* 3,042 $32.27 Automatic Execution
 10:41:42 - 09-Jul-26
Unknown* 136 $32.2636 SI Trade
Currency Conversion
 10:37:36 - 09-Jul-26
Buy* 2,028 $32.30 Automatic Execution
 10:37:24 - 09-Jul-26
Buy* 2,028 $32.315 Automatic Execution
 10:35:15 - 09-Jul-26
Unknown* 2,500 $32.32279 Currency Conversion
OTC Trade
 10:14:01 - 09-Jul-26
Buy* 4,263 $32.4387 Ordinary
 08:22:02 - 09-Jul-26
Unknown* 450 $32.27591 SI Trade
Currency Conversion
 08:01:24 - 09-Jul-26
Unknown* -450 $0.00 SI Trade
Correction
Currency Conversion
 08:01:24 - 09-Jul-26
Unknown* 450 $0.00 SI Trade
Currency Conversion
 08:01:24 - 09-Jul-26
Buy* 375 $32.50 Suspected BUY Trade
 08:00:16 - 09-Jul-26
Unknown* 82 $32.06499 SI Trade
Currency Conversion
 15:02:07 - 08-Jul-26
Unknown* 436 $32.01335 Currency Conversion
OTC Trade
 15:02:07 - 08-Jul-26
Unknown* 31 $31.92014 SI Trade
Currency Conversion
 14:12:01 - 08-Jul-26
Buy* 411 $31.73 Automatic Execution
 11:39:50 - 08-Jul-26
Sell* 411 $32.15 Automatic Execution
 08:48:03 - 08-Jul-26
Unknown* 91,200 $32.55243 SI Trade
Currency Conversion
 15:19:00 - 07-Jul-26
Unknown* -91,200 $0.00 SI Trade
Correction
Currency Conversion
 15:19:00 - 07-Jul-26
Unknown* 91,200 $0.00 SI Trade
Currency Conversion
 15:19:00 - 07-Jul-26
Unknown* 134 $32.73634 SI Trade
Currency Conversion
 10:11:44 - 07-Jul-26
Sell* 1,889 $33.095 Automatic Execution
 16:18:22 - 06-Jul-26
Sell* 1,891 $33.095 Automatic Execution
 16:18:22 - 06-Jul-26
Unknown* 40 $33.1275 SI Trade
 15:03:15 - 06-Jul-26
Unknown* 178 $32.99287 SI Trade
Currency Conversion
 13:24:18 - 03-Jul-26
Unknown* 3,386 $32.64251 SI Trade
Currency Conversion
 15:04:46 - 02-Jul-26
Unknown* 734 $32.69368 Currency Conversion
OTC Trade
 15:02:04 - 02-Jul-26
Sell* 206 $32.845 Automatic Execution
 14:32:12 - 02-Jul-26
Buy* 264 $32.595 Automatic Execution
 11:53:58 - 02-Jul-26
Sell* 411 $32.49 Automatic Execution
 09:01:53 - 02-Jul-26
Sell* 1 $32.145 Uncrossing Trade
 08:00:17 - 02-Jul-26
Unknown* 0 $32.68 SI Trade
 08:00:03 - 02-Jul-26
Buy* 2,000 $32.70 Automatic Execution
 13:18:40 - 01-Jul-26
Buy* 2,000 $32.715 Automatic Execution
 12:51:52 - 01-Jul-26
Unknown* 13 $32.68076 SI Trade
Currency Conversion
 12:13:43 - 01-Jul-26
Sell* 1 $32.70 Automatic Execution
 12:13:05 - 01-Jul-26
Buy* 3,078 $32.65 Automatic Execution
 10:29:43 - 01-Jul-26
Buy* 2,052 $32.65 Automatic Execution
 10:29:43 - 01-Jul-26
Buy* 2,052 $32.63 Automatic Execution
 10:12:09 - 01-Jul-26
Buy* 2,052 $32.605 Automatic Execution
 10:00:40 - 01-Jul-26
Buy* 125 $32.605 Automatic Execution
 10:00:40 - 01-Jul-26
Buy* 125 $32.61 Automatic Execution
 09:55:58 - 01-Jul-26
Buy* 2,052 $32.55 Automatic Execution
 09:47:16 - 01-Jul-26
Buy* 2,052 $32.525 Automatic Execution
 09:39:43 - 01-Jul-26
Buy* 2,052 $32.525 Automatic Execution
 09:37:50 - 01-Jul-26
Buy* 2,052 $32.52 Automatic Execution
 09:34:12 - 01-Jul-26
Buy* 2,052 $32.525 Automatic Execution
 09:34:10 - 01-Jul-26
Buy* 125 $32.525 Automatic Execution
 09:34:10 - 01-Jul-26
Sell* 1,270 $32.565 Automatic Execution
 16:19:51 - 30-Jun-26
Sell* 4,158 $32.57 Automatic Execution
 16:19:26 - 30-Jun-26
FTSE 100 Latest
Value10,497.29
Change24.84