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
Buy* 140 146.4599 SI Trade
 14:08:27 - 09-Jul-25
Unknown* 0 146.42 SI Trade
 13:58:11 - 09-Jul-25
Unknown* 0 146.42 OTC Trade
 13:58:11 - 09-Jul-25
Unknown* 446 146.5999 OTC Trade
 12:57:10 - 09-Jul-25
Buy* 134 146.6199 SI Trade
 12:55:34 - 09-Jul-25
Buy* 10 146.66 SI Trade
 12:51:42 - 09-Jul-25
Buy* 400 146.6599 SI Trade
 11:58:16 - 09-Jul-25
Buy* 1 146.66 SI Trade
 10:52:41 - 09-Jul-25
Buy* 6 146.66 SI Trade
 10:42:46 - 09-Jul-25
Buy* 140 146.6748 SI Trade
 10:40:42 - 09-Jul-25
Buy* 1,030 146.6549 SI Trade
 10:40:08 - 09-Jul-25
Buy* 14 146.5893 SI Trade
 10:28:32 - 09-Jul-25
Buy* 1 146.56 SI Trade
 10:27:57 - 09-Jul-25
Buy* 22 146.5139 SI Trade
 10:26:59 - 09-Jul-25
Unknown* 115 146.4426 OTC Trade
 10:19:25 - 09-Jul-25
Buy* 1 146.48 SI Trade
 10:18:32 - 09-Jul-25
Buy* 101 146.0745 SI Trade
 10:11:41 - 09-Jul-25
Buy* 263 146.1346 SI Trade
 10:11:36 - 09-Jul-25
Buy* 384 146.0817 SI Trade
 10:09:00 - 09-Jul-25
Buy* 913 146.1527 SI Trade
 10:08:04 - 09-Jul-25
Buy* 27 146.00 SI Trade
 10:00:58 - 09-Jul-25
Unknown* 27 146.00 OTC Trade
 10:00:58 - 09-Jul-25
Buy* 461 145.9016 SI Trade
 09:58:54 - 09-Jul-25
Buy* 529 145.9932 SI Trade
 09:53:03 - 09-Jul-25
Buy* 149 145.9027 SI Trade
 09:47:13 - 09-Jul-25
Buy* 1 145.92 SI Trade
 09:39:35 - 09-Jul-25
Unknown* 0 145.98 OTC Trade
 09:33:43 - 09-Jul-25
Unknown* 0 145.98 SI Trade
 09:33:43 - 09-Jul-25
Buy* 1 146.04 SI Trade
 09:09:22 - 09-Jul-25
Unknown* 0 145.58 SI Trade
 08:33:22 - 09-Jul-25
Unknown* 675 145.5258 OTC Trade
 08:29:57 - 09-Jul-25
Unknown* 0 145.52 SI Trade
 08:14:41 - 09-Jul-25
Sell* 1 145.74 SI Trade
 08:07:35 - 09-Jul-25
Sell* 100 145.74 SI Trade
 08:06:06 - 09-Jul-25
Unknown* 100 145.74 OTC Trade
 08:06:06 - 09-Jul-25
Unknown* 545 145.7667 OTC Trade
 08:05:05 - 09-Jul-25
Unknown* 0 145.92 SI Trade
 08:00:17 - 09-Jul-25
Unknown* 0 145.92 OTC Trade
 08:00:17 - 09-Jul-25
Unknown* 0 145.92 OTC Trade
 08:00:16 - 09-Jul-25
Unknown* 0 145.92 SI Trade
 08:00:16 - 09-Jul-25
Unknown* 0 145.90 SI Trade
 16:08:14 - 08-Jul-25
Buy* 13 145.84 SI Trade
 15:48:14 - 08-Jul-25
Sell* 1 145.42 SI Trade
 15:12:14 - 08-Jul-25
Unknown* 0 145.40 SI Trade
 15:11:21 - 08-Jul-25
Unknown* 0 145.40 OTC Trade
 15:11:21 - 08-Jul-25
Unknown* 0 145.30 SI Trade
 15:06:26 - 08-Jul-25
Sell* 82 145.32 SI Trade
 15:05:44 - 08-Jul-25
Sell* 20 145.4968 SI Trade
 14:57:41 - 08-Jul-25
Unknown* 30 145.20 OTC Trade
 14:33:14 - 08-Jul-25
Sell* 30 145.20 SI Trade
 14:33:14 - 08-Jul-25
Unknown* 650 145.225 OTC Trade
 14:21:56 - 08-Jul-25
Unknown* 480 144.9704 OTC Trade
 13:50:05 - 08-Jul-25
Sell* 10 144.96 SI Trade
 13:13:56 - 08-Jul-25
Unknown* 0 145.00 SI Trade
 13:02:06 - 08-Jul-25
Unknown* 0 145.00 OTC Trade
 13:02:06 - 08-Jul-25
Sell* 29 145.1558 SI Trade
 12:52:37 - 08-Jul-25
Sell* 100 145.1465 SI Trade
 12:50:50 - 08-Jul-25
Sell* 50 145.0553 SI Trade
 12:43:30 - 08-Jul-25
Sell* 55 145.08 SI Trade
 12:33:35 - 08-Jul-25
Sell* 206 145.1141 SI Trade
 12:18:38 - 08-Jul-25
Unknown* 150 145.2802 OTC Trade
 10:54:06 - 08-Jul-25
Unknown* 0 145.34 OTC Trade
 10:53:31 - 08-Jul-25
Unknown* 0 145.34 SI Trade
 10:53:31 - 08-Jul-25
Unknown* 0 145.40 SI Trade
 10:40:48 - 08-Jul-25
Sell* 2 145.4334 SI Trade
 10:16:23 - 08-Jul-25
Sell* 23 145.42 SI Trade
 10:10:18 - 08-Jul-25
Unknown* 1,005 145.3594 OTC Trade
 10:05:59 - 08-Jul-25
Sell* 232 145.3797 SI Trade
 10:01:02 - 08-Jul-25
Sell* 405 145.2837 SI Trade
 09:33:35 - 08-Jul-25
Sell* 2 145.40 SI Trade
 09:07:56 - 08-Jul-25
Sell* 120 145.522 SI Trade
 08:59:28 - 08-Jul-25
Unknown* 0 145.62 SI Trade
 08:55:07 - 08-Jul-25
Sell* 30 145.5662 SI Trade
 08:52:13 - 08-Jul-25
Sell* 500 145.3071 SI Trade
 08:44:29 - 08-Jul-25
Sell* 176 145.3935 SI Trade
 08:39:35 - 08-Jul-25
Unknown* 176 145.3935 OTC Trade
 08:39:35 - 08-Jul-25
Sell* 174 145.30 SI Trade
 08:35:52 - 08-Jul-25
Sell* 115 145.30 SI Trade
 08:35:52 - 08-Jul-25
Unknown* 174 145.30 OTC Trade
 08:35:52 - 08-Jul-25
Sell* 2 145.56 SI Trade
 08:07:32 - 08-Jul-25
Unknown* 0 145.62 SI Trade
 08:05:28 - 08-Jul-25
Unknown* 0 145.62 SI Trade
 08:05:17 - 08-Jul-25
Unknown* 1,430 145.6069 OTC Trade
 08:05:07 - 08-Jul-25
Unknown* 0 145.74 OTC Trade
 08:01:05 - 08-Jul-25
Unknown* 0 145.74 SI Trade
 08:01:05 - 08-Jul-25
Unknown* 0 145.74 OTC Trade
 08:01:03 - 08-Jul-25
Unknown* 0 145.74 SI Trade
 08:01:03 - 08-Jul-25
Unknown* 0 145.74 SI Trade
 08:00:51 - 08-Jul-25
Unknown* 0 145.74 OTC Trade
 08:00:51 - 08-Jul-25
Unknown* 0 145.74 SI Trade
 08:00:49 - 08-Jul-25
Unknown* 0 145.58 SI Trade
 16:18:36 - 07-Jul-25
Unknown* 0 145.58 SI Trade
 16:18:35 - 07-Jul-25
Sell* 1,140 145.54 SI Trade
 15:45:14 - 07-Jul-25
Sell* 3 145.46 SI Trade
 15:36:41 - 07-Jul-25
Unknown* 0 145.64 SI Trade
 15:25:36 - 07-Jul-25
Unknown* 0 145.64 OTC Trade
 15:25:36 - 07-Jul-25
Buy* 1 145.70 SI Trade
 15:14:42 - 07-Jul-25
Buy* 233 145.70 SI Trade
 15:14:42 - 07-Jul-25
Unknown* 0 145.70 SI Trade
 15:14:42 - 07-Jul-25
Unknown* 0 145.70 OTC Trade
 15:14:42 - 07-Jul-25
Unknown* 0 145.70 SI Trade
 15:14:42 - 07-Jul-25
Buy* 40 145.70 SI Trade
 15:14:42 - 07-Jul-25
Unknown* 0 145.70 OTC Trade
 15:14:42 - 07-Jul-25
Unknown* 40 145.70 OTC Trade
 15:14:42 - 07-Jul-25
Buy* 1 145.70 SI Trade
 15:13:34 - 07-Jul-25
Unknown* 0 145.74 SI Trade
 15:10:55 - 07-Jul-25
Buy* 38 145.78 SI Trade
 14:57:10 - 07-Jul-25
Buy* 687 145.74 SI Trade
 14:55:42 - 07-Jul-25
Unknown* 0 145.44 SI Trade
 14:36:32 - 07-Jul-25
Unknown* 0 145.44 SI Trade
 14:36:32 - 07-Jul-25
Unknown* 0 145.44 OTC Trade
 14:36:32 - 07-Jul-25
Unknown* 0 145.44 OTC Trade
 14:36:32 - 07-Jul-25
Sell* 2 145.52 SI Trade
 14:25:00 - 07-Jul-25
Sell* 22 145.5483 SI Trade
 13:50:26 - 07-Jul-25
Unknown* 0 145.66 OTC Trade
 13:42:57 - 07-Jul-25
Unknown* 0 145.66 OTC Trade
 13:42:57 - 07-Jul-25
Unknown* 0 145.66 SI Trade
 13:42:57 - 07-Jul-25
Unknown* 0 145.66 SI Trade
 13:42:57 - 07-Jul-25
Buy* 175 145.68 SI Trade
 13:39:34 - 07-Jul-25
Buy* 1 145.80 SI Trade
 13:31:25 - 07-Jul-25
Unknown* 0 145.80 SI Trade
 13:06:19 - 07-Jul-25
Unknown* 0 145.80 OTC Trade
 13:06:19 - 07-Jul-25
Buy* 1 145.88 SI Trade
 13:05:45 - 07-Jul-25
Buy* 7 145.96 SI Trade
 13:00:45 - 07-Jul-25
Buy* 1 145.90 SI Trade
 12:27:53 - 07-Jul-25
Buy* 1 145.94 SI Trade
 12:14:01 - 07-Jul-25
Buy* 1 145.90 SI Trade
 12:08:16 - 07-Jul-25
Buy* 331 145.8838 SI Trade
 12:02:18 - 07-Jul-25
Buy* 139 145.9488 SI Trade
 12:02:05 - 07-Jul-25
Buy* 1 145.64 SI Trade
 11:49:40 - 07-Jul-25
Buy* 7 145.6797 SI Trade
 11:34:54 - 07-Jul-25
Buy* 450 145.80 SI Trade
 11:05:41 - 07-Jul-25
Unknown* 99 145.7701 OTC Trade
 10:52:09 - 07-Jul-25
Unknown* 40 145.713 OTC Trade
 10:33:03 - 07-Jul-25
Buy* 1 145.80 SI Trade
 10:22:08 - 07-Jul-25
Buy* 199 145.7326 SI Trade
 10:16:40 - 07-Jul-25
Buy* 3 145.80 SI Trade
 10:10:24 - 07-Jul-25
Buy* 5 145.80 SI Trade
 10:10:23 - 07-Jul-25
Unknown* 0 145.78 SI Trade
 09:49:20 - 07-Jul-25
Unknown* 0 145.78 OTC Trade
 09:49:20 - 07-Jul-25
Unknown* 1,635 145.6193 OTC Trade
 09:37:01 - 07-Jul-25
Unknown* 0 145.56 SI Trade
 09:21:05 - 07-Jul-25
Unknown* 0 145.56 SI Trade
 09:15:47 - 07-Jul-25
Unknown* 0 145.66 SI Trade
 09:11:52 - 07-Jul-25
Buy* 2 145.78 SI Trade
 09:06:04 - 07-Jul-25
Buy* 546 145.82 SI Trade
 09:03:21 - 07-Jul-25
Buy* 6 145.76 SI Trade
 08:52:56 - 07-Jul-25
Buy* 200 145.72 SI Trade
 08:45:17 - 07-Jul-25
Buy* 1 145.64 SI Trade
 08:35:28 - 07-Jul-25
Sell* 2 145.52 SI Trade
 08:20:47 - 07-Jul-25
Unknown* 0 145.60 SI Trade
 08:11:08 - 07-Jul-25
Unknown* 0 145.60 OTC Trade
 08:11:08 - 07-Jul-25
Sell* 1 145.56 SI Trade
 08:07:40 - 07-Jul-25
Unknown* 0 145.56 SI Trade
 08:06:05 - 07-Jul-25
Unknown* 0 145.56 SI Trade
 08:06:05 - 07-Jul-25
Unknown* 0 145.56 SI Trade
 08:06:05 - 07-Jul-25
Unknown* 0 145.50 SI Trade
 08:05:37 - 07-Jul-25
Unknown* 945 145.4404 OTC Trade
 08:05:07 - 07-Jul-25
Unknown* 0 145.54 SI Trade
 08:03:31 - 07-Jul-25
Unknown* 0 145.62 OTC Trade
 08:02:47 - 07-Jul-25
Unknown* 0 145.62 SI Trade
 08:02:47 - 07-Jul-25
Unknown* 0 145.64 OTC Trade
 08:02:44 - 07-Jul-25
Unknown* 0 145.64 SI Trade
 08:02:44 - 07-Jul-25
Buy* 2 145.88 SI Trade
 08:01:51 - 07-Jul-25
Buy* 2 145.84 SI Trade
 08:01:50 - 07-Jul-25
Unknown* 18 145.86 SI Trade
 08:01:50 - 07-Jul-25
Unknown* 0 145.88 SI Trade
 08:01:50 - 07-Jul-25
Unknown* 18 145.86 OTC Trade
 08:01:50 - 07-Jul-25
Buy* 401 145.6817 SI Trade
 16:06:20 - 04-Jul-25
Buy* 21 145.84 SI Trade
 15:37:00 - 04-Jul-25
Buy* 10 145.92 SI Trade
 15:25:41 - 04-Jul-25
Buy* 50 145.9761 SI Trade
 15:19:21 - 04-Jul-25
Buy* 7 145.934 SI Trade
 15:15:22 - 04-Jul-25
Buy* 9 146.18 SI Trade
 14:41:49 - 04-Jul-25
Buy* 2 145.36 SI Trade
 14:36:25 - 04-Jul-25
Unknown* 803 144.9701 OTC Trade
 13:54:29 - 04-Jul-25
Unknown* 50 144.98 OTC Trade
 13:44:35 - 04-Jul-25
Sell* 50 144.98 SI Trade
 13:44:35 - 04-Jul-25
Unknown* 0 145.06 OTC Trade
 13:44:31 - 04-Jul-25
Unknown* 0 145.06 SI Trade
 13:44:31 - 04-Jul-25
Sell* 168 144.8984 SI Trade
 13:34:05 - 04-Jul-25
Sell* 2 144.94 SI Trade
 13:33:08 - 04-Jul-25
Unknown* 20 144.80 OTC Trade
 13:26:53 - 04-Jul-25
Sell* 20 144.80 SI Trade
 13:26:53 - 04-Jul-25
Sell* 540 144.7791 SI Trade
 13:23:40 - 04-Jul-25
Sell* 589 144.7397 SI Trade
 13:16:34 - 04-Jul-25
Sell* 2 144.74 SI Trade
 13:05:02 - 04-Jul-25
Sell* 89 144.7731 SI Trade
 13:02:30 - 04-Jul-25
Sell* 700 144.6999 SI Trade
 12:48:39 - 04-Jul-25
Sell* 100 144.72 SI Trade
 12:35:35 - 04-Jul-25
Unknown* 100 144.72 OTC Trade
 12:35:35 - 04-Jul-25
Sell* 340 144.8001 SI Trade
 12:28:03 - 04-Jul-25
Sell* 945 144.7258 SI Trade
 11:50:58 - 04-Jul-25
Unknown* 0 144.84 SI Trade
 11:41:35 - 04-Jul-25
Sell* 21 144.8156 SI Trade
 10:56:45 - 04-Jul-25
Unknown* 3,000 144.82 OTC Trade
 10:47:17 - 04-Jul-25
Sell* 700 144.7668 SI Trade
 10:40:37 - 04-Jul-25
Sell* 95 144.7436 SI Trade
 10:29:39 - 04-Jul-25
Unknown* 0 144.76 SI Trade
 10:26:43 - 04-Jul-25
Unknown* 288 144.7568 OTC Trade
 10:22:02 - 04-Jul-25
FTSE 100 Latest
Value8,867.58
Change13.40