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 Core Sp (0ML4) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3 151.34 SI Trade
 16:20:25 - 27-Mar-26
Sell* 274 151.1053 SI Trade
 16:15:37 - 27-Mar-26
Sell* 130 151.08 SI Trade
 16:07:40 - 27-Mar-26
Sell* 600 151.0412 SI Trade
 16:00:53 - 27-Mar-26
Sell* 1 151.50 SI Trade
 15:53:42 - 27-Mar-26
Sell* 1 151.52 SI Trade
 15:52:54 - 27-Mar-26
Sell* 1 151.56 SI Trade
 15:40:57 - 27-Mar-26
Unknown* 0 151.68 SI Trade
 15:40:44 - 27-Mar-26
Unknown* 0 151.68 SI Trade
 15:40:44 - 27-Mar-26
Unknown* 0 151.68 OTC Trade
 15:40:44 - 27-Mar-26
Unknown* 0 151.68 OTC Trade
 15:40:44 - 27-Mar-26
Sell* 588 151.5722 SI Trade
 15:36:37 - 27-Mar-26
Unknown* 0 151.58 SI Trade
 15:35:53 - 27-Mar-26
Unknown* 0 151.58 OTC Trade
 15:35:53 - 27-Mar-26
Sell* 1 151.58 SI Trade
 15:35:53 - 27-Mar-26
Unknown* 1 151.58 OTC Trade
 15:35:53 - 27-Mar-26
Unknown* 124 151.3121 OTC Trade
 15:29:01 - 27-Mar-26
Sell* 1 151.44 SI Trade
 15:26:25 - 27-Mar-26
Unknown* 2 151.40 OTC Trade
 15:25:58 - 27-Mar-26
Sell* 2 151.40 SI Trade
 15:25:58 - 27-Mar-26
Sell* 28 151.36 SI Trade
 15:25:07 - 27-Mar-26
Unknown* 28 151.36 OTC Trade
 15:25:07 - 27-Mar-26
Sell* 40 151.08 SI Trade
 15:21:48 - 27-Mar-26
Sell* 25 150.88 SI Trade
 15:19:42 - 27-Mar-26
Unknown* 0 150.96 OTC Trade
 15:17:43 - 27-Mar-26
Unknown* 0 150.96 SI Trade
 15:17:43 - 27-Mar-26
Sell* 2 150.96 SI Trade
 15:17:41 - 27-Mar-26
Unknown* 2 150.96 OTC Trade
 15:17:41 - 27-Mar-26
Unknown* 0 151.06 SI Trade
 15:15:26 - 27-Mar-26
Unknown* 0 151.06 SI Trade
 15:15:26 - 27-Mar-26
Unknown* 0 151.06 OTC Trade
 15:15:26 - 27-Mar-26
Unknown* 0 151.06 OTC Trade
 15:15:26 - 27-Mar-26
Unknown* 0 151.04 OTC Trade
 15:14:54 - 27-Mar-26
Unknown* 0 151.04 SI Trade
 15:14:54 - 27-Mar-26
Unknown* 40 151.06 OTC Trade
 15:13:34 - 27-Mar-26
Sell* 40 151.06 SI Trade
 15:13:34 - 27-Mar-26
Unknown* 137 151.0299 OTC Trade
 15:12:39 - 27-Mar-26
Sell* 7 151.0581 SI Trade
 15:11:37 - 27-Mar-26
Sell* 1 151.20 SI Trade
 15:06:55 - 27-Mar-26
Sell* 70 151.2409 SI Trade
 15:06:38 - 27-Mar-26
Sell* 260 151.0047 SI Trade
 14:58:15 - 27-Mar-26
Sell* 8 150.96 SI Trade
 14:57:16 - 27-Mar-26
Unknown* 8 150.96 OTC Trade
 14:57:16 - 27-Mar-26
Unknown* 3 150.92 OTC Trade
 14:55:53 - 27-Mar-26
Sell* 3 150.92 SI Trade
 14:55:53 - 27-Mar-26
Sell* 65 150.92 SI Trade
 14:55:51 - 27-Mar-26
Sell* 85 151.0247 SI Trade
 14:53:29 - 27-Mar-26
Sell* 70 150.9647 SI Trade
 14:52:52 - 27-Mar-26
Unknown* 5 150.98 OTC Trade
 14:51:07 - 27-Mar-26
Sell* 5 150.98 SI Trade
 14:51:07 - 27-Mar-26
Sell* 136 150.937 SI Trade
 14:49:50 - 27-Mar-26
Unknown* 7 150.88 OTC Trade
 14:47:28 - 27-Mar-26
Sell* 7 150.88 SI Trade
 14:47:28 - 27-Mar-26
Sell* 19 150.74 SI Trade
 14:43:26 - 27-Mar-26
Unknown* 0 151.04 OTC Trade
 14:37:27 - 27-Mar-26
Unknown* 0 151.04 SI Trade
 14:37:27 - 27-Mar-26
Unknown* 0 151.04 SI Trade
 14:37:27 - 27-Mar-26
Unknown* 0 151.04 OTC Trade
 14:37:27 - 27-Mar-26
Unknown* 1 151.06 OTC Trade
 14:37:25 - 27-Mar-26
Sell* 1 151.06 SI Trade
 14:37:25 - 27-Mar-26
Sell* 419 151.0846 SI Trade
 14:34:29 - 27-Mar-26
Sell* 41 151.0991 SI Trade
 14:33:53 - 27-Mar-26
Unknown* 10 151.06 OTC Trade
 14:28:46 - 27-Mar-26
Sell* 10 151.06 SI Trade
 14:28:46 - 27-Mar-26
Unknown* 0 150.98 OTC Trade
 14:28:42 - 27-Mar-26
Unknown* 0 150.98 SI Trade
 14:28:42 - 27-Mar-26
Sell* 1 151.16 SI Trade
 14:27:19 - 27-Mar-26
Unknown* 31 151.16 OTC Trade
 14:26:42 - 27-Mar-26
Sell* 31 151.16 SI Trade
 14:26:42 - 27-Mar-26
Sell* 1 151.14 SI Trade
 14:24:45 - 27-Mar-26
Unknown* 93 151.22 OTC Trade
 14:23:10 - 27-Mar-26
Sell* 93 151.22 SI Trade
 14:23:10 - 27-Mar-26
Unknown* 200 151.34 OTC Trade
 14:22:31 - 27-Mar-26
Sell* 200 151.34 SI Trade
 14:22:31 - 27-Mar-26
Sell* 13 151.2515 SI Trade
 14:20:44 - 27-Mar-26
Unknown* 150 151.2225 OTC Trade
 14:18:26 - 27-Mar-26
Unknown* 3 151.12 OTC Trade
 14:16:08 - 27-Mar-26
Sell* 3 151.12 SI Trade
 14:16:08 - 27-Mar-26
Sell* 160 151.1272 SI Trade
 14:12:37 - 27-Mar-26
Unknown* 0 151.22 SI Trade
 14:11:30 - 27-Mar-26
Unknown* 0 151.28 SI Trade
 14:11:27 - 27-Mar-26
Unknown* 2 151.16 OTC Trade
 14:09:26 - 27-Mar-26
Sell* 2 151.16 SI Trade
 14:09:26 - 27-Mar-26
Sell* 145 151.0872 SI Trade
 14:09:20 - 27-Mar-26
Sell* 1 151.14 SI Trade
 14:08:43 - 27-Mar-26
Sell* 1 151.34 SI Trade
 14:04:09 - 27-Mar-26
Unknown* 0 151.22 OTC Trade
 14:02:30 - 27-Mar-26
Unknown* 0 151.22 SI Trade
 14:02:30 - 27-Mar-26
Sell* 100 151.22 SI Trade
 14:02:05 - 27-Mar-26
Sell* 124 151.1769 SI Trade
 14:01:52 - 27-Mar-26
Sell* 10 151.64 SI Trade
 13:46:37 - 27-Mar-26
Unknown* 10 151.64 OTC Trade
 13:46:37 - 27-Mar-26
Sell* 95 151.6248 SI Trade
 13:46:12 - 27-Mar-26
Unknown* 0 151.56 SI Trade
 13:43:46 - 27-Mar-26
Sell* 2 151.20 SI Trade
 13:36:56 - 27-Mar-26
Unknown* 0 151.16 SI Trade
 13:35:08 - 27-Mar-26
Sell* 20 151.3355 SI Trade
 13:24:47 - 27-Mar-26
Unknown* 100 151.2664 OTC Trade
 13:17:41 - 27-Mar-26
Sell* 6 151.26 SI Trade
 13:15:48 - 27-Mar-26
Sell* 617 151.1143 SI Trade
 13:12:59 - 27-Mar-26
Unknown* 0 151.16 OTC Trade
 13:09:41 - 27-Mar-26
Unknown* 0 151.16 SI Trade
 13:09:41 - 27-Mar-26
Sell* 6 151.16 SI Trade
 13:09:41 - 27-Mar-26
Unknown* 6 151.16 OTC Trade
 13:09:41 - 27-Mar-26
Sell* 22 151.2582 SI Trade
 13:08:55 - 27-Mar-26
Sell* 21 151.38 SI Trade
 13:07:30 - 27-Mar-26
Sell* 600 151.56 SI Trade
 12:46:20 - 27-Mar-26
Unknown* 600 151.56 OTC Trade
 12:46:20 - 27-Mar-26
Unknown* 20 151.46 OTC Trade
 12:44:17 - 27-Mar-26
Sell* 20 151.46 SI Trade
 12:44:17 - 27-Mar-26
Unknown* 0 151.48 OTC Trade
 12:32:40 - 27-Mar-26
Unknown* 0 151.48 SI Trade
 12:32:40 - 27-Mar-26
Unknown* 270 151.346 OTC Trade
 12:29:31 - 27-Mar-26
Sell* 24 151.38 SI Trade
 12:29:04 - 27-Mar-26
Unknown* 1 151.38 OTC Trade
 12:28:54 - 27-Mar-26
Sell* 1 151.38 SI Trade
 12:28:54 - 27-Mar-26
Sell* 3 151.2715 SI Trade
 12:22:06 - 27-Mar-26
Sell* 1 151.4932 SI Trade
 12:04:19 - 27-Mar-26
Unknown* 18 151.52 OTC Trade
 12:04:00 - 27-Mar-26
Sell* 18 151.52 SI Trade
 12:04:00 - 27-Mar-26
Unknown* 0 151.56 OTC Trade
 11:47:51 - 27-Mar-26
Unknown* 0 151.56 SI Trade
 11:47:51 - 27-Mar-26
Unknown* 0 151.56 OTC Trade
 11:47:50 - 27-Mar-26
Unknown* 0 151.56 SI Trade
 11:47:50 - 27-Mar-26
Unknown* 0 151.36 SI Trade
 11:34:43 - 27-Mar-26
Unknown* 0 151.36 SI Trade
 11:31:18 - 27-Mar-26
Unknown* 0 151.36 OTC Trade
 11:31:18 - 27-Mar-26
Sell* 70 150.9924 SI Trade
 11:11:37 - 27-Mar-26
Unknown* 0 150.98 OTC Trade
 11:04:58 - 27-Mar-26
Unknown* 0 150.98 OTC Trade
 11:04:58 - 27-Mar-26
Unknown* 0 150.98 SI Trade
 11:04:58 - 27-Mar-26
Unknown* 0 150.98 SI Trade
 11:04:58 - 27-Mar-26
Unknown* 0 151.00 OTC Trade
 11:00:37 - 27-Mar-26
Unknown* 0 151.00 SI Trade
 11:00:37 - 27-Mar-26
Sell* 12 151.26 SI Trade
 10:55:58 - 27-Mar-26
Unknown* 0 151.40 OTC Trade
 10:49:36 - 27-Mar-26
Unknown* 0 151.40 SI Trade
 10:49:36 - 27-Mar-26
Unknown* 0 151.50 OTC Trade
 10:39:23 - 27-Mar-26
Unknown* 0 151.50 SI Trade
 10:39:23 - 27-Mar-26
Unknown* 8 151.66 OTC Trade
 10:38:57 - 27-Mar-26
Sell* 8 151.66 SI Trade
 10:38:57 - 27-Mar-26
Unknown* 0 151.50 SI Trade
 10:23:26 - 27-Mar-26
Sell* 338 151.4042 SI Trade
 10:21:57 - 27-Mar-26
Sell* 130 151.50 SI Trade
 10:21:08 - 27-Mar-26
Unknown* 0 151.48 OTC Trade
 10:14:53 - 27-Mar-26
Unknown* 0 151.48 SI Trade
 10:14:53 - 27-Mar-26
Unknown* 188 151.3856 OTC Trade
 10:12:11 - 27-Mar-26
Sell* 211 151.3712 SI Trade
 10:11:26 - 27-Mar-26
Sell* 1,488 151.1898 SI Trade
 10:02:45 - 27-Mar-26
Sell* 396 151.1725 SI Trade
 10:02:41 - 27-Mar-26
Unknown* 3 151.30 OTC Trade
 10:00:24 - 27-Mar-26
Sell* 3 151.30 SI Trade
 10:00:24 - 27-Mar-26
Unknown* 0 151.38 OTC Trade
 09:57:53 - 27-Mar-26
Unknown* 2 151.38 OTC Trade
 09:57:53 - 27-Mar-26
Unknown* 0 151.38 SI Trade
 09:57:53 - 27-Mar-26
Sell* 2 151.38 SI Trade
 09:57:53 - 27-Mar-26
Sell* 230 151.4842 SI Trade
 09:45:13 - 27-Mar-26
Sell* 4 151.4628 SI Trade
 09:44:54 - 27-Mar-26
Unknown* 2 151.50 OTC Trade
 09:40:13 - 27-Mar-26
Sell* 2 151.50 SI Trade
 09:40:13 - 27-Mar-26
Unknown* 0 151.46 SI Trade
 09:36:35 - 27-Mar-26
Sell* 45 151.6085 SI Trade
 09:27:07 - 27-Mar-26
Unknown* 0 151.66 SI Trade
 09:26:28 - 27-Mar-26
Unknown* 0 151.36 SI Trade
 09:25:31 - 27-Mar-26
Unknown* 0 151.48 SI Trade
 09:25:14 - 27-Mar-26
Unknown* 0 151.46 SI Trade
 09:23:52 - 27-Mar-26
Sell* 218 151.4564 SI Trade
 09:22:10 - 27-Mar-26
Unknown* 0 151.52 SI Trade
 09:21:29 - 27-Mar-26
Sell* 15 151.36 SI Trade
 09:16:43 - 27-Mar-26
Sell* 18 151.48 SI Trade
 09:14:00 - 27-Mar-26
Unknown* 0 151.30 OTC Trade
 09:11:02 - 27-Mar-26
Unknown* 0 151.30 SI Trade
 09:11:02 - 27-Mar-26
Unknown* 0 151.34 SI Trade
 09:09:17 - 27-Mar-26
Unknown* 0 151.34 OTC Trade
 09:09:17 - 27-Mar-26
Sell* 6 151.2852 SI Trade
 09:06:29 - 27-Mar-26
Sell* 26 151.54 SI Trade
 09:05:45 - 27-Mar-26
Unknown* 1 151.62 OTC Trade
 08:57:24 - 27-Mar-26
Sell* 1 151.62 SI Trade
 08:57:24 - 27-Mar-26
Sell* 12 151.5834 SI Trade
 08:56:08 - 27-Mar-26
Sell* 191 151.5985 SI Trade
 08:53:45 - 27-Mar-26
Unknown* 0 151.50 OTC Trade
 08:43:59 - 27-Mar-26
Unknown* 0 151.50 OTC Trade
 08:43:59 - 27-Mar-26
Unknown* 0 151.50 SI Trade
 08:43:59 - 27-Mar-26
Unknown* 0 151.50 SI Trade
 08:43:59 - 27-Mar-26
Sell* 55 151.3851 SI Trade
 08:43:10 - 27-Mar-26
Sell* 55 151.4791 SI Trade
 08:31:59 - 27-Mar-26
Sell* 30 151.90 SI Trade
 08:20:17 - 27-Mar-26
Unknown* 0 151.94 OTC Trade
 08:19:24 - 27-Mar-26
Unknown* 0 151.94 SI Trade
 08:19:24 - 27-Mar-26
Sell* 37 151.7651 SI Trade
 08:19:22 - 27-Mar-26
Sell* 815 151.8086 SI Trade
 08:18:02 - 27-Mar-26
Unknown* 0 152.22 OTC Trade
 08:16:22 - 27-Mar-26
Unknown* 0 152.22 OTC Trade
 08:16:22 - 27-Mar-26
Unknown* 0 152.22 SI Trade
 08:16:22 - 27-Mar-26
Unknown* 0 152.22 SI Trade
 08:16:22 - 27-Mar-26
Unknown* 1 152.22 OTC Trade
 08:16:19 - 27-Mar-26
Sell* 1 152.22 SI Trade
 08:16:19 - 27-Mar-26
Sell* 17 152.2046 SI Trade
 08:16:17 - 27-Mar-26
Unknown* 22 0.00 SI Trade
 07:35:35 - 27-Mar-26
Sell* 325 152.7599 SI Trade
 16:24:45 - 26-Mar-26
FTSE 100 Latest
Value9,967.35
Change-4.82