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
Unknown* 500 165.4939 OTC Trade
 09:15:51 - 22-Jun-26
Unknown* 3 165.44 OTC Trade
 09:11:56 - 22-Jun-26
Sell* 3 165.44 SI Trade
 09:11:56 - 22-Jun-26
Sell* 420 165.4484 SI Trade
 09:10:58 - 22-Jun-26
Sell* 29 165.46 SI Trade
 08:57:21 - 22-Jun-26
Sell* 200 165.4301 SI Trade
 08:56:17 - 22-Jun-26
Unknown* 90 165.46 OTC Trade
 08:55:12 - 22-Jun-26
Sell* 25 165.48 SI Trade
 08:44:06 - 22-Jun-26
Unknown* 594 0.00 SI Trade
 08:31:35 - 22-Jun-26
Sell* 13 165.52 SI Trade
 08:29:53 - 22-Jun-26
Sell* 6 165.58 SI Trade
 08:19:21 - 22-Jun-26
Unknown* 0 165.60 SI Trade
 08:12:02 - 22-Jun-26
Unknown* 180 165.62 OTC Trade
 08:11:49 - 22-Jun-26
Unknown* 180 165.60 SI Trade
 08:08:35 - 22-Jun-26
Buy* 64 165.72 SI Trade
 08:08:05 - 22-Jun-26
Unknown* 0 165.74 SI Trade
 08:07:40 - 22-Jun-26
Unknown* 0 165.74 OTC Trade
 08:07:40 - 22-Jun-26
Buy* 3 165.70 SI Trade
 08:07:10 - 22-Jun-26
Unknown* 3 165.70 OTC Trade
 08:07:10 - 22-Jun-26
Unknown* 0 165.70 SI Trade
 08:01:53 - 22-Jun-26
Unknown* 0 165.70 SI Trade
 08:01:53 - 22-Jun-26
Unknown* 0 165.80 SI Trade
 08:01:45 - 22-Jun-26
Unknown* 0 165.80 OTC Trade
 08:01:45 - 22-Jun-26
Unknown* 0 165.78 SI Trade
 08:00:25 - 22-Jun-26
Unknown* 0 165.56 SI Trade
 08:00:24 - 22-Jun-26
Unknown* 0 165.56 SI Trade
 08:00:24 - 22-Jun-26
Unknown* 0 165.56 SI Trade
 08:00:24 - 22-Jun-26
Unknown* 0 165.56 SI Trade
 08:00:24 - 22-Jun-26
Unknown* 0 165.40 SI Trade
 08:00:24 - 22-Jun-26
Unknown* 0 165.56 OTC Trade
 08:00:24 - 22-Jun-26
Unknown* 2 165.56 SI Trade
 08:00:24 - 22-Jun-26
Unknown* 0 165.56 SI Trade
 08:00:24 - 22-Jun-26
Unknown* 2,798 0.00 SI Trade
 07:50:06 - 22-Jun-26
Unknown* 520 165.5098 SI Trade
 16:41:36 - 19-Jun-26
Unknown* 0 165.66 OTC Trade
 16:14:50 - 19-Jun-26
Unknown* 83 165.66 OTC Trade
 16:14:50 - 19-Jun-26
Unknown* 0 165.66 SI Trade
 16:14:50 - 19-Jun-26
Buy* 83 165.66 SI Trade
 16:14:50 - 19-Jun-26
Buy* 30 165.70 SI Trade
 16:10:35 - 19-Jun-26
Buy* 700 165.6462 SI Trade
 16:05:21 - 19-Jun-26
Unknown* 0 165.58 SI Trade
 15:59:08 - 19-Jun-26
Sell* 1 165.58 SI Trade
 15:59:07 - 19-Jun-26
Unknown* 0 165.58 SI Trade
 15:59:07 - 19-Jun-26
Sell* 8 165.52 SI Trade
 15:52:44 - 19-Jun-26
Unknown* 10 165.60 SI Trade
 15:51:40 - 19-Jun-26
Buy* 11,394 165.6867 SI Trade
 15:48:08 - 19-Jun-26
Sell* 2,953 165.5269 SI Trade
 15:29:02 - 19-Jun-26
Sell* 209 165.46 SI Trade
 15:28:30 - 19-Jun-26
Unknown* 29 165.54 OTC Trade
 15:28:29 - 19-Jun-26
Buy* 400 165.6688 SI Trade
 15:02:16 - 19-Jun-26
Buy* 1,687 165.6032 SI Trade
 14:47:14 - 19-Jun-26
Unknown* 16 165.58 OTC Trade
 14:39:29 - 19-Jun-26
Sell* 16 165.58 SI Trade
 14:39:29 - 19-Jun-26
Unknown* 4 165.60 SI Trade
 14:38:11 - 19-Jun-26
Unknown* 70 165.60 SI Trade
 14:38:05 - 19-Jun-26
Sell* 29 165.58 SI Trade
 14:25:11 - 19-Jun-26
Sell* 35 165.54 SI Trade
 14:15:25 - 19-Jun-26
Unknown* 48 165.52 OTC Trade
 14:14:27 - 19-Jun-26
Sell* 48 165.52 SI Trade
 14:14:27 - 19-Jun-26
Unknown* 0 165.50 SI Trade
 14:13:53 - 19-Jun-26
Sell* 1,070 165.48 SI Trade
 14:13:38 - 19-Jun-26
Sell* 1 165.50 SI Trade
 14:12:14 - 19-Jun-26
Sell* 1 165.50 SI Trade
 14:12:13 - 19-Jun-26
Sell* 1 165.50 SI Trade
 14:12:13 - 19-Jun-26
Sell* 1 165.50 SI Trade
 14:12:12 - 19-Jun-26
Sell* 1 165.50 SI Trade
 14:10:53 - 19-Jun-26
Sell* 1 165.50 SI Trade
 14:10:53 - 19-Jun-26
Sell* 1 165.50 SI Trade
 14:10:51 - 19-Jun-26
Sell* 1 165.50 SI Trade
 14:10:51 - 19-Jun-26
Unknown* 59 165.56 OTC Trade
 14:09:39 - 19-Jun-26
Sell* 59 165.56 SI Trade
 14:09:39 - 19-Jun-26
Unknown* 0 165.46 OTC Trade
 14:09:26 - 19-Jun-26
Unknown* 0 165.46 SI Trade
 14:09:26 - 19-Jun-26
Unknown* 202 165.56 OTC Trade
 13:59:30 - 19-Jun-26
Sell* 202 165.56 SI Trade
 13:59:30 - 19-Jun-26
Unknown* 0 165.58 SI Trade
 13:56:23 - 19-Jun-26
Unknown* 0 165.58 OTC Trade
 13:56:23 - 19-Jun-26
Buy* 80 165.66 SI Trade
 13:53:52 - 19-Jun-26
Sell* 30 165.30 SI Trade
 13:47:37 - 19-Jun-26
Sell* 1 165.30 SI Trade
 13:47:28 - 19-Jun-26
Unknown* 0 165.28 SI Trade
 13:34:44 - 19-Jun-26
Sell* 2 165.28 SI Trade
 13:33:58 - 19-Jun-26
Sell* 1 165.28 SI Trade
 13:33:58 - 19-Jun-26
Sell* 13 165.32 SI Trade
 12:59:01 - 19-Jun-26
Sell* 999 165.2663 SI Trade
 12:53:55 - 19-Jun-26
Sell* 79 165.34 SI Trade
 12:37:31 - 19-Jun-26
Sell* 40 165.32 SI Trade
 12:35:04 - 19-Jun-26
Sell* 6 165.32 SI Trade
 12:30:45 - 19-Jun-26
Unknown* 6 165.32 OTC Trade
 12:30:45 - 19-Jun-26
Sell* 6 165.36 SI Trade
 12:17:23 - 19-Jun-26
Sell* 225 165.44 SI Trade
 12:17:22 - 19-Jun-26
Unknown* 1 165.42 OTC Trade
 12:02:19 - 19-Jun-26
Sell* 1 165.42 SI Trade
 12:02:19 - 19-Jun-26
Unknown* 0 165.50 SI Trade
 11:59:54 - 19-Jun-26
Sell* 3 165.48 SI Trade
 11:55:23 - 19-Jun-26
Unknown* 3 165.44 OTC Trade
 11:51:59 - 19-Jun-26
Sell* 3 165.44 SI Trade
 11:51:59 - 19-Jun-26
Sell* 25 165.30 SI Trade
 11:42:46 - 19-Jun-26
Sell* 3 165.28 SI Trade
 11:40:54 - 19-Jun-26
Sell* 30 165.36 SI Trade
 11:40:41 - 19-Jun-26
Sell* 3,011 165.3793 SI Trade
 11:36:36 - 19-Jun-26
Unknown* 0 165.62 SI Trade
 11:19:58 - 19-Jun-26
Unknown* 0 165.62 OTC Trade
 11:19:58 - 19-Jun-26
Unknown* 1 165.62 OTC Trade
 11:19:55 - 19-Jun-26
Buy* 1 165.62 SI Trade
 11:19:55 - 19-Jun-26
Sell* 500 165.5751 SI Trade
 11:15:37 - 19-Jun-26
Buy* 3 165.78 SI Trade
 10:49:43 - 19-Jun-26
Buy* 16 165.64 SI Trade
 10:44:34 - 19-Jun-26
Buy* 14 165.72 SI Trade
 10:35:27 - 19-Jun-26
Buy* 466 165.80 SI Trade
 10:23:25 - 19-Jun-26
Buy* 20 165.92 SI Trade
 10:12:39 - 19-Jun-26
Buy* 294 166.00 SI Trade
 10:04:00 - 19-Jun-26
Unknown* 0 166.06 SI Trade
 09:59:57 - 19-Jun-26
Buy* 380 166.036 SI Trade
 09:59:56 - 19-Jun-26
Buy* 115 166.06 SI Trade
 09:57:01 - 19-Jun-26
Buy* 200 166.1789 SI Trade
 09:50:11 - 19-Jun-26
Buy* 60 166.20 SI Trade
 09:43:50 - 19-Jun-26
Buy* 975 166.1266 SI Trade
 09:38:20 - 19-Jun-26
Buy* 100 166.16 SI Trade
 09:31:50 - 19-Jun-26
Buy* 60 166.22 SI Trade
 09:28:13 - 19-Jun-26
Buy* 51 166.24 SI Trade
 09:24:28 - 19-Jun-26
Buy* 20 166.26 SI Trade
 09:15:19 - 19-Jun-26
Buy* 3,000 166.2347 SI Trade
 09:13:39 - 19-Jun-26
Buy* 146 166.26 SI Trade
 09:06:17 - 19-Jun-26
Buy* 269 166.34 SI Trade
 09:06:13 - 19-Jun-26
Unknown* 100 166.28 OTC Trade
 09:03:38 - 19-Jun-26
Buy* 100 166.28 SI Trade
 09:03:38 - 19-Jun-26
Unknown* 200 166.26 OTC Trade
 09:01:22 - 19-Jun-26
Buy* 200 166.26 SI Trade
 09:01:22 - 19-Jun-26
Buy* 1 166.32 SI Trade
 09:00:20 - 19-Jun-26
Buy* 6 166.18 SI Trade
 08:48:13 - 19-Jun-26
Buy* 20 165.82 SI Trade
 08:33:10 - 19-Jun-26
Buy* 40 165.84 SI Trade
 08:28:06 - 19-Jun-26
Buy* 16 165.76 SI Trade
 08:23:05 - 19-Jun-26
Buy* 20 165.68 SI Trade
 08:14:51 - 19-Jun-26
Unknown* 0 165.68 OTC Trade
 08:13:44 - 19-Jun-26
Unknown* 0 165.68 SI Trade
 08:13:44 - 19-Jun-26
Sell* 30 165.7393 SI Trade
 08:05:09 - 19-Jun-26
Unknown* 11 165.6378 OTC Trade
 08:05:06 - 19-Jun-26
Unknown* 11 165.6428 OTC Trade
 08:05:06 - 19-Jun-26
Unknown* 115 165.74 OTC Trade
 08:03:55 - 19-Jun-26
Sell* 4 165.74 SI Trade
 08:02:59 - 19-Jun-26
Unknown* 0 165.54 SI Trade
 08:02:50 - 19-Jun-26
Unknown* 0 166.12 SI Trade
 08:00:44 - 19-Jun-26
Unknown* 0 164.74 OTC Trade
 08:00:24 - 19-Jun-26
Unknown* 0 164.74 SI Trade
 08:00:24 - 19-Jun-26
Buy* 100 166.12 SI Trade
 07:53:52 - 19-Jun-26
Unknown* -100 0.00 SI Trade
Correction
 07:53:52 - 19-Jun-26
Unknown* 100 0.00 SI Trade
 07:53:52 - 19-Jun-26
Unknown* 181 165.58 SI Trade
 16:41:02 - 18-Jun-26
Sell* 5 165.76 SI Trade
 16:27:32 - 18-Jun-26
Sell* 20 165.64 SI Trade
 16:23:53 - 18-Jun-26
Unknown* 0 165.48 SI Trade
 16:19:04 - 18-Jun-26
Unknown* 0 165.48 OTC Trade
 16:19:04 - 18-Jun-26
Unknown* 17 165.58 OTC Trade
 16:16:23 - 18-Jun-26
Sell* 17 165.58 SI Trade
 16:16:23 - 18-Jun-26
Unknown* 0 165.82 SI Trade
 16:15:23 - 18-Jun-26
Unknown* 0 165.82 OTC Trade
 16:15:23 - 18-Jun-26
Sell* 25 165.66 SI Trade
 16:09:55 - 18-Jun-26
Sell* 1,080 165.6139 SI Trade
 16:06:29 - 18-Jun-26
Sell* 27 165.66 SI Trade
 16:04:16 - 18-Jun-26
Unknown* 0 165.66 OTC Trade
 15:58:14 - 18-Jun-26
Unknown* 0 165.66 SI Trade
 15:58:14 - 18-Jun-26
Unknown* 44 165.80 OTC Trade
 15:55:16 - 18-Jun-26
Sell* 44 165.80 SI Trade
 15:55:16 - 18-Jun-26
Sell* 10 165.74 SI Trade
 15:47:41 - 18-Jun-26
Sell* 36 165.66 SI Trade
 15:44:39 - 18-Jun-26
Sell* 60 165.62 SI Trade
 15:33:09 - 18-Jun-26
Sell* 150 165.6575 SI Trade
 15:29:27 - 18-Jun-26
Unknown* 0 165.68 OTC Trade
 15:28:26 - 18-Jun-26
Unknown* 0 165.68 SI Trade
 15:28:26 - 18-Jun-26
Unknown* 0 165.68 OTC Trade
 15:27:43 - 18-Jun-26
Unknown* 0 165.68 SI Trade
 15:27:43 - 18-Jun-26
Sell* 2 165.56 SI Trade
 15:27:01 - 18-Jun-26
Sell* 6,806 165.5554 SI Trade
 15:26:34 - 18-Jun-26
Sell* 11 165.58 SI Trade
 15:23:31 - 18-Jun-26
Sell* 285 165.5355 SI Trade
 15:07:54 - 18-Jun-26
Sell* 24 165.50 SI Trade
 15:07:37 - 18-Jun-26
Unknown* 0 165.72 SI Trade
 14:59:51 - 18-Jun-26
Unknown* 0 165.76 SI Trade
 14:56:05 - 18-Jun-26
Sell* 1,293 165.6716 SI Trade
 14:52:07 - 18-Jun-26
Unknown* 116 165.64 OTC Trade
 14:52:05 - 18-Jun-26
Sell* 116 165.64 SI Trade
 14:52:05 - 18-Jun-26
Unknown* 0 165.70 OTC Trade
 14:36:27 - 18-Jun-26
Unknown* 0 165.70 SI Trade
 14:36:27 - 18-Jun-26
Sell* 35 165.68 SI Trade
 14:36:22 - 18-Jun-26
Unknown* 0 165.70 SI Trade
 14:30:46 - 18-Jun-26
Sell* 10 165.82 SI Trade
 14:21:28 - 18-Jun-26
Sell* 30 165.76 SI Trade
 14:18:33 - 18-Jun-26
Sell* 4 165.88 SI Trade
 14:18:33 - 18-Jun-26
Sell* 1,772 165.7894 SI Trade
 14:17:52 - 18-Jun-26
Unknown* 59 165.68 OTC Trade
 14:01:38 - 18-Jun-26
Unknown* 0 165.66 SI Trade
 14:00:02 - 18-Jun-26
Sell* 8 165.50 SI Trade
 13:48:14 - 18-Jun-26
Unknown* 8 165.50 OTC Trade
 13:48:14 - 18-Jun-26
Sell* 150 165.46 SI Trade
 13:47:13 - 18-Jun-26
Sell* 55 165.42 SI Trade
 13:45:35 - 18-Jun-26
Sell* 52 165.38 SI Trade
 13:38:24 - 18-Jun-26
Sell* 24 165.50 SI Trade
 13:36:13 - 18-Jun-26
Sell* 1,000 165.3529 SI Trade
 13:33:26 - 18-Jun-26
FTSE 100 Latest
Value10,359.59
Change-3.68