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!

Z Squared Inc. (ZSQR.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 170 $4.48 Ordinary
16:49:35 - 28-Sep-26
Unknown* 100 $4.55 Ordinary
16:33:14 - 28-Sep-26
Buy* 1 $4.55 Ordinary
16:25:21 - 28-Sep-26
Buy* 50 $4.54 Ordinary
16:20:26 - 28-Sep-26
Sell* 100 $4.66 Automatic Execution
15:52:12 - 28-Sep-26
Sell* 25 $4.67 Automatic Execution
15:51:00 - 28-Sep-26
Sell* 100 $4.67 Automatic Execution
15:51:00 - 28-Sep-26
Buy* 100 $4.67 Automatic Execution
15:51:00 - 28-Sep-26
Buy* 1 $4.68 Automatic Execution
15:50:31 - 28-Sep-26
Buy* 1 $4.68 Automatic Execution
15:50:25 - 28-Sep-26
Sell* 100 $4.67 Automatic Execution
15:50:00 - 28-Sep-26
Buy* 6 $4.68 Automatic Execution
15:49:58 - 28-Sep-26
Buy* 194 $4.68 Automatic Execution
15:49:53 - 28-Sep-26
Sell* 478 $4.67 Automatic Execution
15:47:17 - 28-Sep-26
Unknown* 1 $4.675 Automatic Execution
15:47:08 - 28-Sep-26
Unknown* 2 $4.675 Automatic Execution
15:47:08 - 28-Sep-26
Buy* 1 $4.67 Automatic Execution
15:46:09 - 28-Sep-26
Buy* 100 $4.67 Automatic Execution
15:46:09 - 28-Sep-26
Sell* 69 $4.71 Automatic Execution
15:26:07 - 28-Sep-26
Sell* 69 $4.71 Automatic Execution
15:26:07 - 28-Sep-26
Sell* 5 $4.71 Automatic Execution
15:26:07 - 28-Sep-26
Sell* 5 $4.71 Automatic Execution
15:26:07 - 28-Sep-26
Unknown* 182 $4.73 Automatic Execution
15:26:00 - 28-Sep-26
Unknown* 60 $4.73 Automatic Execution
15:26:00 - 28-Sep-26
Buy* 255 $4.73 Automatic Execution
15:25:45 - 28-Sep-26
Buy* 45 $4.73 Automatic Execution
15:25:45 - 28-Sep-26
Buy* 100 $4.73 Automatic Execution
15:25:45 - 28-Sep-26
Buy* 100 $4.70 Automatic Execution
15:25:45 - 28-Sep-26
Sell* 637 $4.68 Automatic Execution
15:24:56 - 28-Sep-26
Buy* 10 $4.68 Automatic Execution
15:24:42 - 28-Sep-26
Buy* 1 $4.69 Automatic Execution
15:24:26 - 28-Sep-26
Buy* 60 $4.68 Automatic Execution
15:24:19 - 28-Sep-26
Buy* 5 $4.68 Automatic Execution
15:24:19 - 28-Sep-26
Buy* 5 $4.68 Automatic Execution
15:24:19 - 28-Sep-26
Buy* 9 $4.68 Automatic Execution
15:24:19 - 28-Sep-26
Sell* 94 $4.67 Automatic Execution
15:23:42 - 28-Sep-26
Buy* 9 $4.67 Automatic Execution
15:18:49 - 28-Sep-26
Buy* 1 $4.67 Automatic Execution
15:18:38 - 28-Sep-26
Buy* 1 $4.68 Automatic Execution
15:17:47 - 28-Sep-26
Buy* 18 $4.64 Automatic Execution
14:56:51 - 28-Sep-26
Buy* 82 $4.64 Automatic Execution
14:56:32 - 28-Sep-26
Unknown* 1 $4.635 Automatic Execution
14:56:16 - 28-Sep-26
Buy* 10 $4.64 Automatic Execution
14:56:15 - 28-Sep-26
Buy* 5 $4.62 Automatic Execution
14:54:04 - 28-Sep-26
Unknown* 1 $4.605 Automatic Execution
14:51:26 - 28-Sep-26
Buy* 1 $4.62 Automatic Execution
14:48:12 - 28-Sep-26
Sell* 16 $4.60 Automatic Execution
14:48:08 - 28-Sep-26
Sell* 60 $4.615 Automatic Execution
14:46:32 - 28-Sep-26
Sell* 96 $4.61 Automatic Execution
14:46:28 - 28-Sep-26
Sell* 99 $4.57 Automatic Execution
14:28:22 - 28-Sep-26
Sell* 1 $4.575 Automatic Execution
14:28:22 - 28-Sep-26
Unknown* 7 $4.59 Automatic Execution
14:25:17 - 28-Sep-26
Unknown* 100 $4.59 Automatic Execution
14:25:17 - 28-Sep-26
Unknown* 100 $4.59 Automatic Execution
14:25:17 - 28-Sep-26
Unknown* 100 $4.59 Automatic Execution
14:25:17 - 28-Sep-26
Buy* 100 $4.59 Automatic Execution
14:25:17 - 28-Sep-26
Buy* 100 $4.59 Automatic Execution
14:25:17 - 28-Sep-26
Buy* 100 $4.59 Automatic Execution
14:25:17 - 28-Sep-26
Buy* 200 $4.59 Automatic Execution
14:25:17 - 28-Sep-26
Sell* 220 $4.58 Automatic Execution
14:24:37 - 28-Sep-26
Buy* 1 $4.60 Automatic Execution
14:24:24 - 28-Sep-26
Buy* 10 $4.58 Automatic Execution
14:23:43 - 28-Sep-26
Buy* 100 $4.585 Automatic Execution
14:23:43 - 28-Sep-26
Sell* 125 $4.58 Automatic Execution
14:23:11 - 28-Sep-26
Sell* 60 $4.595 Automatic Execution
14:23:11 - 28-Sep-26
Sell* 2 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 38 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 10 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 60 $4.59 Automatic Execution
14:22:40 - 28-Sep-26
Sell* 3 $4.59 Automatic Execution
14:22:23 - 28-Sep-26
Sell* 100 $4.59 Automatic Execution
14:22:08 - 28-Sep-26
Sell* 1,000 $4.60 Automatic Execution
14:22:03 - 28-Sep-26
Sell* 500 $4.60 Automatic Execution
14:22:03 - 28-Sep-26
Sell* 30 $4.64 Automatic Execution
14:21:25 - 28-Sep-26
Sell* 30 $4.64 Automatic Execution
14:21:25 - 28-Sep-26
Sell* 10 $4.65 Automatic Execution
14:21:11 - 28-Sep-26
Sell* 735 $4.65 Automatic Execution
14:19:40 - 28-Sep-26
Buy* 60 $4.65 Automatic Execution
14:19:40 - 28-Sep-26
Buy* 100 $4.64 Automatic Execution
14:19:29 - 28-Sep-26
Unknown* 80 $4.645 Automatic Execution
14:19:11 - 28-Sep-26
Unknown* 60 $4.645 Automatic Execution
14:19:11 - 28-Sep-26
Sell* 3,289 $4.65 Automatic Execution
14:18:42 - 28-Sep-26
Buy* 100 $4.62 Automatic Execution
14:17:52 - 28-Sep-26
Unknown* 40 $4.62 Automatic Execution
14:17:12 - 28-Sep-26
Sell* 60 $4.62 Automatic Execution
14:17:12 - 28-Sep-26
Buy* 100 $4.62 Automatic Execution
14:16:56 - 28-Sep-26
Buy* 15 $4.62 Automatic Execution
14:16:56 - 28-Sep-26
Sell* 15 $4.62 Automatic Execution
14:16:56 - 28-Sep-26
Sell* 100 $4.62 Automatic Execution
14:16:56 - 28-Sep-26
Buy* 821 $4.62 Automatic Execution
14:16:49 - 28-Sep-26
Buy* 2,014 $4.62 Automatic Execution
14:16:49 - 28-Sep-26
Buy* 486 $4.62 Automatic Execution
14:16:49 - 28-Sep-26
Buy* 100 $4.61 Automatic Execution
14:16:49 - 28-Sep-26
Buy* 2,688 $4.60 Automatic Execution
14:16:49 - 28-Sep-26
Buy* 870 $4.60 Automatic Execution
14:16:49 - 28-Sep-26
Buy* 442 $4.60 Automatic Execution
14:16:49 - 28-Sep-26
Buy* 56 $4.60 Automatic Execution
14:16:49 - 28-Sep-26
Buy* 82 $4.60 Automatic Execution
14:16:49 - 28-Sep-26
Unknown* 100 $4.59 Automatic Execution
14:16:41 - 28-Sep-26
Sell* 90 $4.53 Automatic Execution
13:55:53 - 28-Sep-26
Sell* 10 $4.53 Automatic Execution
13:55:53 - 28-Sep-26
Buy* 100 $4.535 Automatic Execution
13:55:51 - 28-Sep-26
Sell* 250 $4.53 Automatic Execution
13:55:51 - 28-Sep-26
Sell* 50 $4.53 Automatic Execution
13:55:51 - 28-Sep-26
Sell* 100 $4.535 Automatic Execution
13:55:51 - 28-Sep-26
Buy* 1 $4.54 Automatic Execution
13:52:45 - 28-Sep-26
Buy* 1 $4.54 Automatic Execution
13:52:09 - 28-Sep-26
Sell* 20 $4.54 Automatic Execution
13:52:02 - 28-Sep-26
Sell* 27 $4.54 Automatic Execution
13:51:54 - 28-Sep-26
Buy* 40 $4.54 Automatic Execution
13:51:38 - 28-Sep-26
Sell* 100 $4.52 Automatic Execution
13:51:05 - 28-Sep-26
Buy* 1 $4.53 Automatic Execution
13:49:29 - 28-Sep-26
Buy* 2 $4.46 Automatic Execution
13:20:21 - 28-Sep-26
Buy* 10 $4.46 Automatic Execution
13:20:21 - 28-Sep-26
Buy* 10 $4.46 Automatic Execution
13:20:21 - 28-Sep-26
Buy* 38 $4.46 Automatic Execution
13:20:21 - 28-Sep-26
Buy* 10 $4.46 Automatic Execution
13:20:21 - 28-Sep-26
Buy* 10 $4.46 Automatic Execution
13:20:21 - 28-Sep-26
Buy* 10 $4.46 Automatic Execution
13:20:21 - 28-Sep-26
Buy* 10 $4.46 Automatic Execution
13:20:21 - 28-Sep-26
Buy* 9 $4.46 Automatic Execution
13:19:08 - 28-Sep-26
Sell* 100 $4.465 Automatic Execution
13:19:08 - 28-Sep-26
Sell* 100 $4.46 Automatic Execution
13:18:52 - 28-Sep-26
Sell* 22 $4.37 Automatic Execution
12:53:08 - 28-Sep-26
Sell* 100 $4.36 Automatic Execution
12:53:08 - 28-Sep-26
Sell* 100 $4.37 Automatic Execution
12:53:08 - 28-Sep-26
Sell* 1 $4.38 Automatic Execution
12:52:00 - 28-Sep-26
Sell* 100 $4.41 Automatic Execution
12:47:57 - 28-Sep-26
Sell* 100 $4.41 Automatic Execution
12:47:57 - 28-Sep-26
Sell* 100 $4.41 Automatic Execution
12:47:57 - 28-Sep-26
Sell* 25 $4.44 Automatic Execution
12:46:04 - 28-Sep-26
Sell* 80 $4.45 Automatic Execution
12:46:01 - 28-Sep-26
Sell* 60 $4.45 Automatic Execution
12:46:01 - 28-Sep-26
Buy* 3 $4.315 Automatic Execution
12:20:17 - 28-Sep-26
Sell* 10 $4.32 Automatic Execution
12:19:17 - 28-Sep-26
Sell* 2 $4.35 Automatic Execution
12:18:57 - 28-Sep-26
Buy* 50 $4.35 Automatic Execution
12:18:25 - 28-Sep-26
Buy* 16 $4.36 Automatic Execution
12:16:55 - 28-Sep-26
Buy* 2,465 $4.36 Automatic Execution
12:16:55 - 28-Sep-26
Buy* 17 $4.36 Automatic Execution
12:16:43 - 28-Sep-26
Buy* 2 $4.36 Automatic Execution
12:16:42 - 28-Sep-26
Buy* 1 $4.34 Automatic Execution
12:16:42 - 28-Sep-26
Sell* 87 $4.22 Automatic Execution
11:54:49 - 28-Sep-26
Sell* 87 $4.18 Automatic Execution
11:52:40 - 28-Sep-26
Buy* 39 $4.18 Automatic Execution
11:50:50 - 28-Sep-26
Buy* 100 $4.17 Automatic Execution
11:50:50 - 28-Sep-26
Sell* 70 $4.16 Automatic Execution
11:50:17 - 28-Sep-26
Sell* 2 $4.155 Automatic Execution
11:49:15 - 28-Sep-26
Buy* 1,176 $4.15 Automatic Execution
11:49:15 - 28-Sep-26
Buy* 100 $4.15 Automatic Execution
11:49:15 - 28-Sep-26
Buy* 31 $4.14 Automatic Execution
11:49:02 - 28-Sep-26
Sell* 76 $4.13 Automatic Execution
11:49:02 - 28-Sep-26
Sell* 100 $4.13 Automatic Execution
11:49:02 - 28-Sep-26
Sell* 76 $4.13 Automatic Execution
11:49:02 - 28-Sep-26
Sell* 100 $4.14 Automatic Execution
11:49:02 - 28-Sep-26
Buy* 74 $4.15 Automatic Execution
11:48:32 - 28-Sep-26
Buy* 8 $4.14 Automatic Execution
11:48:32 - 28-Sep-26
Buy* 100 $4.10 Automatic Execution
11:46:38 - 28-Sep-26
Buy* 100 $4.07 Automatic Execution
11:46:14 - 28-Sep-26
Buy* 1 $4.05 Automatic Execution
11:46:14 - 28-Sep-26
Buy* 1,250 $4.05 Automatic Execution
11:46:14 - 28-Sep-26
Buy* 1 $4.05 Automatic Execution
11:46:14 - 28-Sep-26
Unknown* 200 $4.035 Automatic Execution
11:46:11 - 28-Sep-26
Sell* 100 $3.98 Automatic Execution
11:20:19 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:20:10 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:16:00 - 28-Sep-26
Buy* 61 $3.97 Automatic Execution
11:16:00 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:16:00 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:16:00 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:16:00 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 9 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 38 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 38 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 1 $3.965 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 1 $3.965 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 1 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Unknown* 10 $3.965 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Unknown* 1 $3.965 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 1 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 38 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.965 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.965 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 38 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 10 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 113 $3.97 Automatic Execution
11:15:59 - 28-Sep-26
Buy* 100 $3.85 Automatic Execution
10:19:29 - 28-Sep-26
Unknown* 100 $3.84 Automatic Execution
10:19:29 - 28-Sep-26
Buy* 100 $3.82 Automatic Execution
10:17:13 - 28-Sep-26
Buy* 100 $3.81 Automatic Execution
10:17:07 - 28-Sep-26
Unknown* 100 $3.80 Automatic Execution
10:16:41 - 28-Sep-26
Buy* 100 $3.80 Automatic Execution
10:16:39 - 28-Sep-26
Buy* 1 $3.80 Automatic Execution
10:16:32 - 28-Sep-26
Buy* 18 $3.80 Automatic Execution
10:16:24 - 28-Sep-26
Buy* 1 $3.80 Automatic Execution
10:16:22 - 28-Sep-26
Unknown* 10 $3.66 Automatic Execution
09:49:14 - 28-Sep-26
Unknown* 10 $3.66 Automatic Execution
09:49:14 - 28-Sep-26
Unknown* 10 $3.66 Automatic Execution
09:49:14 - 28-Sep-26
Unknown* 10 $3.66 Automatic Execution
09:49:14 - 28-Sep-26
Buy* 3 $3.70 Automatic Execution
09:46:27 - 28-Sep-26
Unknown* 1 $3.685 Automatic Execution
09:45:47 - 28-Sep-26
Buy* 1 $3.70 Automatic Execution
09:30:00 - 28-Sep-26
Buy* 61 $3.67 Ordinary
08:44:48 - 28-Sep-26
Sell* 39 $3.67 Ordinary
08:44:48 - 28-Sep-26
Buy* 493 $3.78 Ordinary
04:20:21 - 28-Sep-26
FTSE 100 Latest
Value10,684.88
Change0.00