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!

EMA.US (EMA.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $53.35 Automatic Execution
 15:55:58 - 10-Jul-26
Buy* 1 $53.36 Automatic Execution
 15:55:50 - 10-Jul-26
Buy* 100 $53.36 Automatic Execution
 15:55:12 - 10-Jul-26
Buy* 100 $53.36 Automatic Execution
 15:55:09 - 10-Jul-26
Sell* 26 $53.35 Automatic Execution
 15:54:41 - 10-Jul-26
Sell* 100 $53.35 Automatic Execution
 15:54:35 - 10-Jul-26
Buy* 10 $53.36 Automatic Execution
 15:52:29 - 10-Jul-26
Buy* 100 $53.35 Automatic Execution
 15:52:29 - 10-Jul-26
Buy* 79 $53.43 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 100 $53.35 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 92 $53.34 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 8 $53.34 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 2 $53.34 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 1 $53.34 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 100 $53.33 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 89 $53.33 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 11 $53.33 Automatic Execution
 15:50:00 - 10-Jul-26
Buy* 100 $53.34 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 3 $53.31 Automatic Execution
 15:49:55 - 10-Jul-26
Buy* 10 $53.32 Automatic Execution
 15:49:36 - 10-Jul-26
Buy* 14 $53.31 Automatic Execution
 15:49:35 - 10-Jul-26
Buy* 39 $53.33 Automatic Execution
 15:46:10 - 10-Jul-26
Buy* 6 $53.25 Automatic Execution
 15:32:44 - 10-Jul-26
Buy* 4 $53.24 Automatic Execution
 15:32:34 - 10-Jul-26
Buy* 2 $53.24 Automatic Execution
 15:32:34 - 10-Jul-26
Buy* 1 $53.23 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 73 $53.23 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 12 $53.23 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 1 $53.26 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 45 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 55 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 40 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 27 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 1 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 2 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 3 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 91 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 109 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 46 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 9 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 100 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Buy* 100 $53.25 Automatic Execution
 15:28:50 - 10-Jul-26
Sell* 81 $53.24 Automatic Execution
 15:27:39 - 10-Jul-26
Sell* 19 $53.24 Automatic Execution
 15:27:39 - 10-Jul-26
Buy* 10 $53.26 Automatic Execution
 15:26:26 - 10-Jul-26
Buy* 9 $53.26 Automatic Execution
 15:24:03 - 10-Jul-26
Buy* 10 $53.26 Automatic Execution
 15:24:03 - 10-Jul-26
Buy* 39 $53.25 Automatic Execution
 15:23:32 - 10-Jul-26
Buy* 100 $53.25 Automatic Execution
 15:23:32 - 10-Jul-26
Buy* 16 $53.24 Automatic Execution
 15:23:32 - 10-Jul-26
Buy* 100 $53.24 Automatic Execution
 15:23:32 - 10-Jul-26
Buy* 1 $53.225 Automatic Execution
 15:22:53 - 10-Jul-26
Buy* 100 $53.22 Automatic Execution
 15:22:09 - 10-Jul-26
Buy* 30 $53.22 Automatic Execution
 15:22:09 - 10-Jul-26
Buy* 100 $53.22 Automatic Execution
 15:22:09 - 10-Jul-26
Buy* 2 $53.22 Automatic Execution
 15:22:09 - 10-Jul-26
Sell* 6 $53.22 Automatic Execution
 15:21:25 - 10-Jul-26
Sell* 100 $53.23 Automatic Execution
 15:21:25 - 10-Jul-26
Sell* 100 $53.23 Automatic Execution
 15:21:25 - 10-Jul-26
Sell* 20 $53.23 Automatic Execution
 15:21:25 - 10-Jul-26
Unknown* 30 $53.25 Automatic Execution
 15:20:45 - 10-Jul-26
Buy* 79 $53.26 Automatic Execution
 15:18:52 - 10-Jul-26
Buy* 3 $53.26 Automatic Execution
 15:18:52 - 10-Jul-26
Buy* 18 $53.26 Automatic Execution
 15:18:52 - 10-Jul-26
Buy* 3 $53.24 Automatic Execution
 15:17:16 - 10-Jul-26
Buy* 2 $53.24 Automatic Execution
 15:17:16 - 10-Jul-26
Sell* 20 $53.25 Automatic Execution
 15:05:42 - 10-Jul-26
Buy* 24 $53.265 Automatic Execution
 15:05:16 - 10-Jul-26
Buy* 2 $53.26 Automatic Execution
 15:05:09 - 10-Jul-26
Buy* 50 $53.26 Automatic Execution
 15:05:09 - 10-Jul-26
Buy* 47 $53.26 Automatic Execution
 15:05:09 - 10-Jul-26
Buy* 53 $53.26 Automatic Execution
 15:05:09 - 10-Jul-26
Buy* 23 $53.26 Automatic Execution
 15:05:09 - 10-Jul-26
Unknown* 70 $53.35 Automatic Execution
 15:01:03 - 10-Jul-26
Buy* 50 $53.355 Automatic Execution
 15:00:36 - 10-Jul-26
Buy* 76 $53.35 Automatic Execution
 14:56:45 - 10-Jul-26
Buy* 2 $53.35 Automatic Execution
 14:56:45 - 10-Jul-26
Buy* 16 $53.35 Automatic Execution
 14:56:45 - 10-Jul-26
Buy* 4 $53.35 Automatic Execution
 14:56:45 - 10-Jul-26
Buy* 1 $53.35 Automatic Execution
 14:56:45 - 10-Jul-26
Buy* 1 $53.34 Automatic Execution
 14:56:45 - 10-Jul-26
Buy* 1 $53.33 Automatic Execution
 14:56:20 - 10-Jul-26
Buy* 4 $53.33 Automatic Execution
 14:56:20 - 10-Jul-26
Buy* 2 $53.33 Automatic Execution
 14:56:20 - 10-Jul-26
Buy* 98 $53.33 Automatic Execution
 14:56:20 - 10-Jul-26
Buy* 2 $53.33 Automatic Execution
 14:56:20 - 10-Jul-26
Buy* 47 $53.33 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 23 $53.33 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 30 $53.33 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 100 $53.315 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 100 $53.32 Automatic Execution
 14:51:13 - 10-Jul-26
Buy* 45 $53.25 Automatic Execution
 14:33:48 - 10-Jul-26
Sell* 1 $53.26 Automatic Execution
 14:33:03 - 10-Jul-26
Sell* 100 $53.26 Automatic Execution
 14:33:03 - 10-Jul-26
Buy* 100 $53.29 Automatic Execution
 14:32:00 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:31:20 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:31:20 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:31:20 - 10-Jul-26
Buy* 12 $53.29 Automatic Execution
 14:31:20 - 10-Jul-26
Sell* 66 $53.27 Automatic Execution
 14:30:41 - 10-Jul-26
Buy* 300 $53.30 Automatic Execution
 14:30:41 - 10-Jul-26
Buy* 20 $53.30 Automatic Execution
 14:30:22 - 10-Jul-26
Buy* 1 $53.30 Automatic Execution
 14:30:14 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:28:58 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:28:58 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:28:58 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:28:58 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:28:58 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:28:58 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:28:58 - 10-Jul-26
Unknown* 100 $53.34 Automatic Execution
 14:22:42 - 10-Jul-26
Sell* 1 $53.32 Automatic Execution
 14:22:38 - 10-Jul-26
Buy* 1 $53.35 Automatic Execution
 14:22:15 - 10-Jul-26
Buy* 29 $53.35 Automatic Execution
 14:22:15 - 10-Jul-26
Buy* 1 $53.35 Automatic Execution
 14:22:15 - 10-Jul-26
Sell* 30 $53.32 Automatic Execution
 14:21:51 - 10-Jul-26
Buy* 1 $53.32 Automatic Execution
 14:21:51 - 10-Jul-26
Buy* 1 $53.31 Automatic Execution
 14:21:51 - 10-Jul-26
Buy* 1 $53.30 Automatic Execution
 14:21:51 - 10-Jul-26
Sell* 1 $53.29 Automatic Execution
 14:19:41 - 10-Jul-26
Buy* 1 $53.29 Automatic Execution
 14:18:24 - 10-Jul-26
Sell* 4 $53.20 Automatic Execution
 14:05:32 - 10-Jul-26
Sell* 100 $53.22 Automatic Execution
 14:05:28 - 10-Jul-26
Sell* 1 $53.22 Automatic Execution
 14:05:28 - 10-Jul-26
Sell* 6 $53.28 Automatic Execution
 14:01:28 - 10-Jul-26
Sell* 100 $53.28 Automatic Execution
 14:01:28 - 10-Jul-26
Buy* 4 $53.30 Automatic Execution
 14:00:39 - 10-Jul-26
Unknown* 10 $53.285 Automatic Execution
 13:58:59 - 10-Jul-26
Buy* 1 $53.31 Automatic Execution
 13:52:23 - 10-Jul-26
Buy* 76 $53.31 Automatic Execution
 13:49:08 - 10-Jul-26
Buy* 24 $53.31 Automatic Execution
 13:49:08 - 10-Jul-26
Buy* 100 $53.29 Automatic Execution
 13:46:18 - 10-Jul-26
Buy* 100 $53.30 Automatic Execution
 13:34:05 - 10-Jul-26
Buy* 100 $53.30 Automatic Execution
 13:34:05 - 10-Jul-26
Sell* 2 $53.29 Automatic Execution
 13:33:53 - 10-Jul-26
Sell* 1 $53.29 Automatic Execution
 13:33:53 - 10-Jul-26
Sell* 1 $53.26 Automatic Execution
 13:23:46 - 10-Jul-26
Sell* 100 $53.26 Automatic Execution
 13:23:46 - 10-Jul-26
Sell* 2 $53.27 Automatic Execution
 13:23:11 - 10-Jul-26
Buy* 100 $53.30 Automatic Execution
 13:20:56 - 10-Jul-26
Sell* 1 $53.27 Automatic Execution
 13:01:56 - 10-Jul-26
Sell* 1 $53.32 Automatic Execution
 13:01:26 - 10-Jul-26
Sell* 10 $53.33 Automatic Execution
 12:59:30 - 10-Jul-26
Buy* 96 $53.35 Automatic Execution
 12:59:30 - 10-Jul-26
Buy* 4 $53.35 Automatic Execution
 12:59:30 - 10-Jul-26
Sell* 10 $53.32 Automatic Execution
 12:59:30 - 10-Jul-26
Sell* 1 $53.30 Automatic Execution
 12:57:20 - 10-Jul-26
Buy* 1 $53.31 Automatic Execution
 12:57:15 - 10-Jul-26
Buy* 1 $53.31 Automatic Execution
 12:57:15 - 10-Jul-26
Sell* 100 $53.25 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 1 $53.25 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 100 $53.25 Automatic Execution
 12:52:14 - 10-Jul-26
Sell* 14 $53.27 Automatic Execution
 12:49:03 - 10-Jul-26
Buy* 85 $53.27 Automatic Execution
 12:47:11 - 10-Jul-26
Buy* 5 $53.27 Automatic Execution
 12:47:11 - 10-Jul-26
Buy* 10 $53.26 Automatic Execution
 12:47:11 - 10-Jul-26
Buy* 20 $53.25 Automatic Execution
 12:47:11 - 10-Jul-26
Buy* 98 $53.25 Automatic Execution
 12:47:11 - 10-Jul-26
Buy* 1 $53.25 Automatic Execution
 12:47:11 - 10-Jul-26
Buy* 1 $53.25 Automatic Execution
 12:47:11 - 10-Jul-26
Buy* 6 $53.23 Automatic Execution
 12:47:11 - 10-Jul-26
Buy* 2 $53.23 Automatic Execution
 12:47:04 - 10-Jul-26
Buy* 10 $53.20 Automatic Execution
 12:27:07 - 10-Jul-26
Sell* 2 $53.20 Automatic Execution
 12:22:50 - 10-Jul-26
Buy* 100 $53.25 Automatic Execution
 12:21:47 - 10-Jul-26
Buy* 8 $53.31 Automatic Execution
 12:17:18 - 10-Jul-26
Buy* 100 $53.28 Automatic Execution
 12:17:02 - 10-Jul-26
Sell* 90 $53.26 Automatic Execution
 12:16:06 - 10-Jul-26
Sell* 10 $53.26 Automatic Execution
 12:16:06 - 10-Jul-26
Sell* 100 $53.27 Automatic Execution
 12:16:06 - 10-Jul-26
Sell* 100 $53.42 Automatic Execution
 11:54:22 - 10-Jul-26
Sell* 100 $53.44 Automatic Execution
 11:54:14 - 10-Jul-26
Sell* 99 $53.43 Automatic Execution
 11:54:14 - 10-Jul-26
Sell* 1 $53.43 Automatic Execution
 11:54:14 - 10-Jul-26
Unknown* 100 $53.435 Automatic Execution
 11:49:54 - 10-Jul-26
Buy* 2 $53.45 Automatic Execution
 11:48:57 - 10-Jul-26
Sell* 1 $53.42 Automatic Execution
 11:46:41 - 10-Jul-26
Sell* 3 $53.43 Automatic Execution
 11:46:32 - 10-Jul-26
Sell* 1 $53.43 Automatic Execution
 11:46:32 - 10-Jul-26
Sell* 1 $53.36 Automatic Execution
 11:22:01 - 10-Jul-26
Sell* 1 $53.37 Automatic Execution
 11:20:10 - 10-Jul-26
Sell* 1 $53.37 Automatic Execution
 11:20:10 - 10-Jul-26
Buy* 1 $53.34 Automatic Execution
 10:49:27 - 10-Jul-26
Buy* 1 $53.50 Automatic Execution
 10:20:08 - 10-Jul-26
Buy* 100 $53.48 Automatic Execution
 10:18:44 - 10-Jul-26
Buy* 1 $53.48 Automatic Execution
 10:18:44 - 10-Jul-26
Unknown* 100 $53.47 Automatic Execution
 10:17:45 - 10-Jul-26
Sell* 1 $53.47 Automatic Execution
 10:17:41 - 10-Jul-26
Buy* 100 $53.52 Automatic Execution
 10:15:54 - 10-Jul-26
Buy* 20 $53.43 Automatic Execution
 09:50:41 - 10-Jul-26
Buy* 1 $53.43 Automatic Execution
 09:50:41 - 10-Jul-26
Buy* 1 $53.41 Automatic Execution
 09:50:19 - 10-Jul-26
Buy* 1 $53.40 Automatic Execution
 09:50:18 - 10-Jul-26
Sell* 1 $53.40 Automatic Execution
 09:48:53 - 10-Jul-26
Unknown* 10 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Unknown* 10 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Unknown* 10 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Unknown* 10 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Unknown* 60 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Unknown* 90 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Unknown* 10 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Unknown* 100 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Unknown* 100 $53.405 Automatic Execution
 09:46:13 - 10-Jul-26
Buy* 10 $53.21 Automatic Execution
 09:32:09 - 10-Jul-26
Buy* 10 $53.21 Automatic Execution
 09:32:09 - 10-Jul-26
Buy* 25 $53.205 Automatic Execution
 09:30:15 - 10-Jul-26
Buy* 10 $53.205 Automatic Execution
 09:30:15 - 10-Jul-26
Buy* 10 $53.205 Automatic Execution
 09:30:15 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84