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!

Ishares Msci Si (0JLR) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1 $33.21 OTC Trade
 16:16:02 - 10-Aug-26
Unknown* 32 $33.21 OTC Trade
 16:16:02 - 10-Aug-26
Unknown* 288 $33.1787 OTC Trade
 15:16:07 - 10-Aug-26
Unknown* 28 $33.1812 OTC Trade
 14:58:58 - 10-Aug-26
Unknown* 780 $33.17 OTC Trade
 14:53:18 - 10-Aug-26
Unknown* 0 $33.18 OTC Trade
 14:30:20 - 10-Aug-26
Unknown* 0 $33.18 OTC Trade
 14:30:20 - 10-Aug-26
Unknown* 100 $33.2414 OTC Trade
 18:14:14 - 07-Aug-26
Unknown* 92 $33.2288 OTC Trade
 17:01:18 - 07-Aug-26
Unknown* 24 $33.255 OTC Trade
 16:36:15 - 07-Aug-26
Unknown* 141 $33.265 OTC Trade
 16:32:19 - 07-Aug-26
Unknown* 2 $33.2212 OTC Trade
 15:16:30 - 07-Aug-26
Unknown* 2 $33.2112 OTC Trade
 15:16:16 - 07-Aug-26
Unknown* 12 $33.1988 OTC Trade
 15:13:29 - 07-Aug-26
Unknown* 8 $33.2112 OTC Trade
 15:10:51 - 07-Aug-26
Unknown* 4 $33.285 OTC Trade
 14:38:46 - 07-Aug-26
Unknown* 5 $33.2812 OTC Trade
 14:38:38 - 07-Aug-26
Unknown* 1 $33.2727 OTC Trade
 14:30:19 - 07-Aug-26
Unknown* 0 $33.27 OTC Trade
 14:30:18 - 07-Aug-26
Unknown* 10 $33.111 OTC Trade
 14:30:11 - 07-Aug-26
Unknown* 0 $32.54 OTC Trade
 17:33:21 - 06-Aug-26
Unknown* 0 $32.54 OTC Trade
 17:33:21 - 06-Aug-26
Unknown* 150 $32.5413 OTC Trade
 17:06:11 - 06-Aug-26
Unknown* 20 $32.6788 OTC Trade
 15:25:01 - 06-Aug-26
Unknown* 77 $32.6812 OTC Trade
 15:20:33 - 06-Aug-26
Unknown* 300 $32.262 OTC Trade
 18:35:14 - 05-Aug-26
Unknown* 100 $32.262 OTC Trade
 18:35:14 - 05-Aug-26
Unknown* 100 $32.265 OTC Trade
 18:35:14 - 05-Aug-26
Unknown* 13 $32.3188 OTC Trade
 15:03:22 - 05-Aug-26
Unknown* 19 $32.2912 OTC Trade
 14:52:15 - 05-Aug-26
Unknown* 0 $32.20 OTC Trade
 14:30:19 - 05-Aug-26
Unknown* 0 $32.12 OTC Trade
 14:30:19 - 05-Aug-26
Unknown* 50 $32.60 OTC Trade
 19:38:07 - 04-Aug-26
Unknown* 1 $32.6188 OTC Trade
 18:23:00 - 04-Aug-26
Unknown* 0 $32.60 OTC Trade
 17:51:56 - 04-Aug-26
Unknown* 0 $32.56 OTC Trade
 15:52:34 - 04-Aug-26
Unknown* 0 $32.56 OTC Trade
 15:52:34 - 04-Aug-26
Unknown* 6 $32.53 OTC Trade
 15:48:09 - 04-Aug-26
Unknown* 7 $32.5188 OTC Trade
 15:27:05 - 04-Aug-26
Unknown* 4 $32.51 OTC Trade
 15:22:24 - 04-Aug-26
Unknown* 780 $32.50 OTC Trade
 15:20:12 - 04-Aug-26
Unknown* 0 $32.59 OTC Trade
 14:30:14 - 04-Aug-26
Unknown* 0 $32.59 OTC Trade
 14:30:13 - 04-Aug-26
Unknown* 0 $32.59 OTC Trade
 14:30:13 - 04-Aug-26
Unknown* 0 $32.59 OTC Trade
 14:30:13 - 04-Aug-26
Unknown* 400 $32.365 OTC Trade
 20:00:04 - 03-Aug-26
Unknown* 400 $32.355 OTC Trade
 19:44:51 - 03-Aug-26
Unknown* 0 $32.37 OTC Trade
 19:09:35 - 03-Aug-26
Unknown* 45 $32.325 OTC Trade
 18:22:30 - 03-Aug-26
Unknown* 45 $32.325 OTC Trade
 18:22:30 - 03-Aug-26
Unknown* 85 $32.3312 OTC Trade
 17:11:20 - 03-Aug-26
Unknown* 155 $32.345 OTC Trade
 16:42:25 - 03-Aug-26
Unknown* 40 $32.30 OTC Trade
 15:45:23 - 03-Aug-26
Unknown* 23 $32.32 OTC Trade
 15:27:15 - 03-Aug-26
Unknown* 20 $32.3488 OTC Trade
 15:07:29 - 03-Aug-26
Unknown* 21 $32.3388 OTC Trade
 15:01:05 - 03-Aug-26
Unknown* 108 $32.335 OTC Trade
 14:55:21 - 03-Aug-26
Unknown* 31 $32.3412 OTC Trade
 14:53:25 - 03-Aug-26
Unknown* 0 $32.21 OTC Trade
 18:00:50 - 31-Jul-26
Unknown* 12 $32.0912 OTC Trade
 16:33:11 - 31-Jul-26
Unknown* 2 $32.0188 OTC Trade
 15:13:54 - 31-Jul-26
Unknown* 107 $32.0713 OTC Trade
 15:03:06 - 31-Jul-26
Unknown* 200 $32.11178 OTC Trade
 14:42:57 - 31-Jul-26
Unknown* 400 $32.11155 OTC Trade
 14:42:57 - 31-Jul-26
Unknown* 248 $32.11 OTC Trade
 14:42:57 - 31-Jul-26
Unknown* 40,780 $32.10234 OTC Trade
 14:42:57 - 31-Jul-26
Unknown* 1,283 $32.11111 OTC Trade
 14:42:57 - 31-Jul-26
Unknown* 500 $32.11063 OTC Trade
 14:42:57 - 31-Jul-26
Unknown* 100 $32.11067 OTC Trade
 14:42:57 - 31-Jul-26
Unknown* 300 $32.11105 OTC Trade
 14:42:57 - 31-Jul-26
Unknown* 100 $32.122 OTC Trade
 14:39:46 - 31-Jul-26
Unknown* 80 $32.1216 OTC Trade
 14:39:46 - 31-Jul-26
Unknown* 500 $32.1226 OTC Trade
 14:39:46 - 31-Jul-26
Unknown* 177 $32.1605 OTC Trade
 14:38:02 - 31-Jul-26
Unknown* 100 $32.18 OTC Trade
 14:36:12 - 31-Jul-26
Unknown* 80 $32.3788 OTC Trade
 19:55:33 - 30-Jul-26
Unknown* 16 $32.4788 OTC Trade
 17:19:29 - 30-Jul-26
Unknown* 2 $32.4712 OTC Trade
 15:10:02 - 30-Jul-26
Unknown* 13 $32.4812 OTC Trade
 15:07:14 - 30-Jul-26
Unknown* 21 $32.4912 OTC Trade
 15:04:52 - 30-Jul-26
Unknown* 0 $32.67 OTC Trade
 19:47:44 - 29-Jul-26
Unknown* 200 $32.3513 OTC Trade
 18:37:43 - 29-Jul-26
Unknown* 20,000 $32.42 SI Trade
 15:07:32 - 29-Jul-26
Unknown* 35 $32.4112 OTC Trade
 15:07:04 - 29-Jul-26
Unknown* 4 $32.4288 OTC Trade
 15:04:05 - 29-Jul-26
Unknown* 200 $32.4495 OTC Trade
 14:44:15 - 29-Jul-26
Unknown* 5 $32.50 OTC Trade
 14:32:10 - 29-Jul-26
Unknown* 4 $32.50 OTC Trade
 14:31:56 - 29-Jul-26
Unknown* 0 $32.54 OTC Trade
 14:30:45 - 29-Jul-26
Unknown* 28 $32.0196 OTC Trade
 16:02:10 - 28-Jul-26
Unknown* 9 $32.0184 OTC Trade
 16:01:53 - 28-Jul-26
Unknown* 4 $31.96 OTC Trade
 15:26:29 - 28-Jul-26
Unknown* 0 $31.96 OTC Trade
 14:30:15 - 28-Jul-26
Unknown* 0 $31.96 OTC Trade
 14:30:15 - 28-Jul-26
Unknown* 0 $31.97 SI Trade
 14:30:00 - 28-Jul-26
Unknown* 5 $31.88 OTC Trade
 16:25:14 - 27-Jul-26
Unknown* 30 $31.8817 OTC Trade
 16:07:20 - 27-Jul-26
Unknown* 30 $31.83 OTC Trade
 15:25:47 - 27-Jul-26
Unknown* 2 $31.93 OTC Trade
 14:35:48 - 27-Jul-26
Unknown* 200 $31.635 OTC Trade
 20:17:45 - 24-Jul-26
Unknown* 92 $31.6997 OTC Trade
 16:03:16 - 24-Jul-26
Unknown* 79 $31.6303 OTC Trade
 15:02:43 - 24-Jul-26
Unknown* 150 $31.315 OTC Trade
 19:25:27 - 23-Jul-26
Unknown* 5 $31.30 OTC Trade
 19:02:15 - 23-Jul-26
Unknown* 500 $31.40 OTC Trade
 18:04:02 - 23-Jul-26
Unknown* 1 $31.4386 OTC Trade
 15:33:35 - 23-Jul-26
Unknown* 21 $31.39 OTC Trade
 15:09:27 - 23-Jul-26
Unknown* 2 $31.3936 OTC Trade
 15:04:07 - 23-Jul-26
Unknown* 0 $31.49 SI Trade
 14:30:03 - 23-Jul-26
Unknown* 500 $31.985 OTC Trade
 20:46:09 - 22-Jul-26
Unknown* 200 $31.985 OTC Trade
 20:46:09 - 22-Jul-26
Unknown* 0 $31.97 OTC Trade
 20:34:33 - 22-Jul-26
Unknown* 14 $32.0185 OTC Trade
 15:22:36 - 22-Jul-26
Unknown* 2 $32.0016 OTC Trade
 15:11:38 - 22-Jul-26
Unknown* 12 $31.5699 OTC Trade
 16:34:46 - 21-Jul-26
Unknown* 1,066 $31.5609 OTC Trade
 16:32:30 - 21-Jul-26
Unknown* 16 $31.5783 OTC Trade
 15:15:06 - 21-Jul-26
Unknown* 9,057 $31.52 SI Trade
 14:53:18 - 21-Jul-26
Unknown* 1,100 $31.49 OTC Trade
 14:42:09 - 21-Jul-26
Unknown* 100 $31.495 OTC Trade
 14:42:09 - 21-Jul-26
Unknown* 2,602 $31.493 OTC Trade
 14:42:09 - 21-Jul-26
Unknown* 184 $31.372 OTC Trade
 20:46:08 - 20-Jul-26
Unknown* 500 $31.3725 OTC Trade
 20:46:08 - 20-Jul-26
Unknown* 3,200 $31.4082 OTC Trade
 16:39:59 - 20-Jul-26
Unknown* 31 $31.40 OTC Trade
 16:31:28 - 20-Jul-26
Unknown* 15 $31.388 OTC Trade
 16:09:14 - 20-Jul-26
Unknown* 27 $31.3596 OTC Trade
 15:43:18 - 20-Jul-26
Unknown* 185 $31.4011 OTC Trade
 15:28:01 - 20-Jul-26
Unknown* 791 $31.401 OTC Trade
 15:14:23 - 20-Jul-26
Unknown* 0 $31.46 OTC Trade
 14:51:41 - 20-Jul-26
Unknown* 0 $31.43 OTC Trade
 14:30:21 - 20-Jul-26
Unknown* 0 $31.44 OTC Trade
 14:30:21 - 20-Jul-26
Unknown* 59 $31.425 OTC Trade
 20:27:28 - 17-Jul-26
Unknown* 0 $31.55 OTC Trade
 17:59:48 - 17-Jul-26
Unknown* 450 $31.485 OTC Trade
 16:45:36 - 17-Jul-26
Unknown* 2 $31.5284 OTC Trade
 15:52:09 - 17-Jul-26
Unknown* 11 $31.5489 OTC Trade
 15:25:06 - 17-Jul-26
Unknown* 75 $31.7795 OTC Trade
 20:39:26 - 16-Jul-26
Unknown* 75 $31.7795 OTC Trade
 20:39:09 - 16-Jul-26
Unknown* 235 $31.9026 OTC Trade
 16:47:31 - 16-Jul-26
Unknown* 40 $31.88 OTC Trade
 16:11:21 - 16-Jul-26
Unknown* 100 $31.86 OTC Trade
 16:08:53 - 16-Jul-26
Unknown* 0 $31.87 OTC Trade
 16:08:37 - 16-Jul-26
Unknown* 6 $31.8699 OTC Trade
 15:10:54 - 16-Jul-26
Unknown* 49 $31.8407 OTC Trade
 15:03:41 - 16-Jul-26
Unknown* 0 $31.85 OTC Trade
 14:52:26 - 16-Jul-26
Unknown* 0 $31.85 OTC Trade
 14:52:26 - 16-Jul-26
Unknown* 186 $32.075 OTC Trade
 20:58:37 - 15-Jul-26
Unknown* 114 $32.075 OTC Trade
 20:58:37 - 15-Jul-26
Unknown* 108 $32.0502 OTC Trade
 20:46:32 - 15-Jul-26
Unknown* 180 $32.0411 OTC Trade
 20:33:06 - 15-Jul-26
Unknown* 88 $32.11 OTC Trade
 19:40:52 - 15-Jul-26
Unknown* 35 $32.00 OTC Trade
 17:33:51 - 15-Jul-26
Unknown* 0 $32.01 OTC Trade
 17:24:38 - 15-Jul-26
Unknown* 5 $32.0885 OTC Trade
 16:51:41 - 15-Jul-26
Unknown* 6 $32.0702 OTC Trade
 15:26:38 - 15-Jul-26
Unknown* 404 $32.10 OTC Trade
 15:23:10 - 15-Jul-26
Unknown* 4 $32.095 OTC Trade
 14:32:05 - 15-Jul-26
Unknown* 4 $32.0698 OTC Trade
 14:31:06 - 15-Jul-26
Unknown* 4 $32.04 OTC Trade
 14:30:31 - 15-Jul-26
Unknown* 0 $32.06 OTC Trade
 14:30:15 - 15-Jul-26
Unknown* 0 $32.06 OTC Trade
 14:30:15 - 15-Jul-26
Unknown* 2 $32.02 OTC Trade
 14:30:07 - 15-Jul-26
Unknown* 0 $32.03935 OTC Trade
 14:30:01 - 15-Jul-26
Unknown* 0 $32.00 OTC Trade
 14:30:01 - 15-Jul-26
Unknown* 380 $32.04 OTC Trade
 14:30:00 - 15-Jul-26
Unknown* 130 $31.61 OTC Trade
 20:10:17 - 14-Jul-26
Unknown* 50 $31.69 OTC Trade
 18:34:25 - 14-Jul-26
Unknown* 24 $31.745 OTC Trade
 16:11:05 - 14-Jul-26
Unknown* 3 $31.78 OTC Trade
 15:58:52 - 14-Jul-26
Unknown* 13 $31.78 OTC Trade
 15:58:02 - 14-Jul-26
Unknown* 136 $31.7795 OTC Trade
 15:56:19 - 14-Jul-26
Unknown* 1,369 $31.785 OTC Trade
 15:36:26 - 14-Jul-26
Unknown* 800 $31.792 OTC Trade
 15:36:26 - 14-Jul-26
Unknown* 1,000 $31.7617 OTC Trade
 15:19:31 - 14-Jul-26
Unknown* 0 $31.76 OTC Trade
 15:19:31 - 14-Jul-26
Unknown* 15 $31.7612 OTC Trade
 15:19:31 - 14-Jul-26
Unknown* 0 $31.74 OTC Trade
 15:16:14 - 14-Jul-26
Unknown* 11 $31.7564 OTC Trade
 15:03:00 - 14-Jul-26
Unknown* 28,280 $31.65097 OTC Trade
 14:35:42 - 14-Jul-26
Unknown* 200 $31.662 OTC Trade
 14:35:42 - 14-Jul-26
Unknown* 200 $31.665 OTC Trade
 14:35:42 - 14-Jul-26
Unknown* 100 $31.66951 OTC Trade
 14:34:37 - 14-Jul-26
Unknown* 53 $31.66967 OTC Trade
 14:34:35 - 14-Jul-26
Unknown* 300 $31.67 OTC Trade
 14:34:34 - 14-Jul-26
Unknown* 300 $31.67 OTC Trade
 14:34:34 - 14-Jul-26
Unknown* 300 $31.67 OTC Trade
 14:34:34 - 14-Jul-26
Unknown* 300 $31.67 OTC Trade
 14:34:34 - 14-Jul-26
Unknown* 300 $31.67 OTC Trade
 14:34:34 - 14-Jul-26
Unknown* 300 $31.67 OTC Trade
 14:34:34 - 14-Jul-26
Unknown* 300 $31.67 OTC Trade
 14:34:34 - 14-Jul-26
Unknown* 300 $31.67 OTC Trade
 14:34:34 - 14-Jul-26
Unknown* 0 $31.73 OTC Trade
 14:30:17 - 14-Jul-26
Unknown* 0 $31.73 OTC Trade
 14:30:16 - 14-Jul-26
Unknown* 100 $31.63045 OTC Trade
 14:30:00 - 14-Jul-26
Unknown* 100 $31.63016 OTC Trade
 14:30:00 - 14-Jul-26
Unknown* 600 $31.63 OTC Trade
 14:30:00 - 14-Jul-26
Unknown* 165 $31.63 OTC Trade
 14:30:00 - 14-Jul-26
Unknown* 95 $31.63 OTC Trade
 14:30:00 - 14-Jul-26
Unknown* 4 $31.63 OTC Trade
 14:30:00 - 14-Jul-26
FTSE 100 Latest
Value10,862.50
Change-38.59