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* 50 170.64 SI Trade
 16:16:06 - 20-Jul-26
Unknown* 0 170.56 SI Trade
 16:12:31 - 20-Jul-26
Sell* 9 170.56 SI Trade
 16:12:31 - 20-Jul-26
Unknown* 0 170.58 SI Trade
 16:11:13 - 20-Jul-26
Unknown* 0 170.58 OTC Trade
 16:11:13 - 20-Jul-26
Unknown* 0 170.40 SI Trade
 15:45:33 - 20-Jul-26
Sell* 1 170.42 SI Trade
 15:36:51 - 20-Jul-26
Unknown* 1 170.42 OTC Trade
 15:36:51 - 20-Jul-26
Unknown* 0 170.40 SI Trade
 15:18:40 - 20-Jul-26
Unknown* 0 170.40 OTC Trade
 15:18:40 - 20-Jul-26
Unknown* 0 170.46 OTC Trade
 15:16:16 - 20-Jul-26
Unknown* 0 170.46 SI Trade
 15:16:16 - 20-Jul-26
Sell* 10 170.48 SI Trade
 15:15:05 - 20-Jul-26
Sell* 3 170.34 SI Trade
 15:11:52 - 20-Jul-26
Unknown* 3 170.34 OTC Trade
 15:11:52 - 20-Jul-26
Unknown* 80 170.46 OTC Trade
 14:59:41 - 20-Jul-26
Unknown* 93 170.48 OTC Trade
 14:51:02 - 20-Jul-26
Sell* 93 170.48 SI Trade
 14:51:02 - 20-Jul-26
Unknown* 365 170.46 OTC Trade
 14:49:18 - 20-Jul-26
Sell* 150 170.38 SI Trade
 14:44:07 - 20-Jul-26
Unknown* 150 170.38 OTC Trade
 14:44:07 - 20-Jul-26
Buy* 9 170.74 SI Trade
 14:35:09 - 20-Jul-26
Unknown* 9 170.74 OTC Trade
 14:35:09 - 20-Jul-26
Buy* 150 170.7959 SI Trade
 14:30:24 - 20-Jul-26
Buy* 120 170.72 SI Trade
 14:27:16 - 20-Jul-26
Unknown* 120 170.72 OTC Trade
 14:27:16 - 20-Jul-26
Buy* 13 170.94 SI Trade
 14:02:46 - 20-Jul-26
Unknown* 0 170.94 SI Trade
 14:02:01 - 20-Jul-26
Unknown* 0 170.94 OTC Trade
 14:02:01 - 20-Jul-26
Buy* 1,522 171.2167 SI Trade
 13:43:03 - 20-Jul-26
Unknown* 0 171.38 SI Trade
 13:37:55 - 20-Jul-26
Unknown* 0 171.38 OTC Trade
 13:37:55 - 20-Jul-26
Buy* 853 171.2228 SI Trade
 13:25:10 - 20-Jul-26
Buy* 155 171.28 SI Trade
 13:18:04 - 20-Jul-26
Unknown* 155 171.28 OTC Trade
 13:18:04 - 20-Jul-26
Buy* 61 171.22 SI Trade
 13:17:35 - 20-Jul-26
Unknown* 61 171.22 OTC Trade
 13:17:35 - 20-Jul-26
Buy* 300 171.3562 SI Trade
 12:55:54 - 20-Jul-26
Unknown* 50 170.92 OTC Trade
 11:55:36 - 20-Jul-26
Buy* 50 170.92 SI Trade
 11:55:36 - 20-Jul-26
Unknown* 0 170.86 SI Trade
 11:40:33 - 20-Jul-26
Unknown* 0 170.86 OTC Trade
 11:40:33 - 20-Jul-26
Unknown* 0 170.86 OTC Trade
 11:40:33 - 20-Jul-26
Unknown* 0 170.86 SI Trade
 11:40:33 - 20-Jul-26
Buy* 27 170.88 SI Trade
 11:37:24 - 20-Jul-26
Unknown* 0 170.98 SI Trade
 11:37:15 - 20-Jul-26
Buy* 21 170.96 SI Trade
 11:31:55 - 20-Jul-26
Buy* 3 170.96 SI Trade
 11:26:46 - 20-Jul-26
Unknown* 3 170.96 OTC Trade
 11:26:46 - 20-Jul-26
Buy* 4 171.06 SI Trade
 11:19:44 - 20-Jul-26
Buy* 100 170.92 SI Trade
 11:18:57 - 20-Jul-26
Buy* 28 171.20 SI Trade
 10:54:13 - 20-Jul-26
Unknown* 28 171.20 OTC Trade
 10:54:13 - 20-Jul-26
Buy* 90 171.20 SI Trade
 10:51:36 - 20-Jul-26
Unknown* 90 171.20 OTC Trade
 10:51:36 - 20-Jul-26
Buy* 29 171.38 SI Trade
 10:48:04 - 20-Jul-26
Unknown* 29 171.38 OTC Trade
 10:48:04 - 20-Jul-26
Unknown* 175 171.46 OTC Trade
 10:45:31 - 20-Jul-26
Buy* 50 171.34 SI Trade
 10:37:58 - 20-Jul-26
Unknown* 60 171.32 OTC Trade
 10:35:50 - 20-Jul-26
Buy* 60 171.32 SI Trade
 10:35:50 - 20-Jul-26
Buy* 6 171.10 SI Trade
 10:26:48 - 20-Jul-26
Unknown* 6 171.10 OTC Trade
 10:26:48 - 20-Jul-26
Unknown* 0 171.18 OTC Trade
 10:04:57 - 20-Jul-26
Unknown* 0 171.18 SI Trade
 10:04:57 - 20-Jul-26
Buy* 5,300 171.1693 SI Trade
 10:04:17 - 20-Jul-26
Buy* 250 171.1998 SI Trade
 09:58:58 - 20-Jul-26
Unknown* 0 171.14 OTC Trade
 09:45:07 - 20-Jul-26
Unknown* 0 171.14 SI Trade
 09:45:07 - 20-Jul-26
Buy* 43 171.24 SI Trade
 09:40:38 - 20-Jul-26
Unknown* 43 171.24 OTC Trade
 09:40:38 - 20-Jul-26
Buy* 682 171.2816 SI Trade
 09:40:36 - 20-Jul-26
Buy* 35 171.20 SI Trade
 09:40:04 - 20-Jul-26
Unknown* 5 171.26 OTC Trade
 09:31:52 - 20-Jul-26
Buy* 5 171.26 SI Trade
 09:31:52 - 20-Jul-26
Buy* 151 171.2324 SI Trade
 09:31:46 - 20-Jul-26
Unknown* 6 171.22 OTC Trade
 09:15:25 - 20-Jul-26
Buy* 6 171.22 SI Trade
 09:15:25 - 20-Jul-26
Unknown* 0 171.12 SI Trade
 09:04:38 - 20-Jul-26
Unknown* 0 171.12 OTC Trade
 09:04:38 - 20-Jul-26
Buy* 1 171.12 SI Trade
 09:04:37 - 20-Jul-26
Unknown* 1 171.12 OTC Trade
 09:04:37 - 20-Jul-26
Unknown* 22 171.04 OTC Trade
 09:04:35 - 20-Jul-26
Buy* 22 171.04 SI Trade
 09:04:35 - 20-Jul-26
Buy* 110 171.14 SI Trade
 09:03:10 - 20-Jul-26
Buy* 90 171.00 SI Trade
 09:01:07 - 20-Jul-26
Buy* 98 171.02 SI Trade
 08:49:57 - 20-Jul-26
Unknown* 0 171.12 SI Trade
 08:49:12 - 20-Jul-26
Unknown* 0 171.12 OTC Trade
 08:49:12 - 20-Jul-26
Buy* 16 171.12 SI Trade
 08:49:10 - 20-Jul-26
Unknown* 16 171.12 OTC Trade
 08:49:10 - 20-Jul-26
Unknown* 9 171.02 OTC Trade
 08:43:33 - 20-Jul-26
Buy* 9 171.02 SI Trade
 08:43:33 - 20-Jul-26
Unknown* 0 170.76 OTC Trade
 08:32:36 - 20-Jul-26
Unknown* 0 170.76 OTC Trade
 08:32:36 - 20-Jul-26
Unknown* 0 170.76 SI Trade
 08:32:36 - 20-Jul-26
Unknown* 0 170.76 SI Trade
 08:32:36 - 20-Jul-26
Buy* 4 170.76 SI Trade
 08:32:35 - 20-Jul-26
Unknown* 4 170.76 OTC Trade
 08:32:35 - 20-Jul-26
Buy* 1,710 170.5637 SI Trade
 08:09:22 - 20-Jul-26
Sell* 83 170.32 SI Trade
 08:06:50 - 20-Jul-26
Unknown* 83 170.32 OTC Trade
 08:06:50 - 20-Jul-26
Buy* 48 170.5096 SI Trade
 08:06:27 - 20-Jul-26
Buy* 100 170.6565 SI Trade
 08:05:13 - 20-Jul-26
Buy* 59 170.609 SI Trade
 08:05:12 - 20-Jul-26
Unknown* 0 170.74 SI Trade
 08:04:08 - 20-Jul-26
Unknown* 0 170.74 SI Trade
 08:04:07 - 20-Jul-26
Unknown* 0 170.74 SI Trade
 08:04:07 - 20-Jul-26
Unknown* 0 170.74 SI Trade
 08:04:07 - 20-Jul-26
Unknown* 0 170.74 SI Trade
 08:04:07 - 20-Jul-26
Unknown* 0 170.74 OTC Trade
 08:03:38 - 20-Jul-26
Unknown* 0 170.74 SI Trade
 08:03:38 - 20-Jul-26
Unknown* 0 170.72 SI Trade
 08:03:37 - 20-Jul-26
Unknown* 0 170.72 OTC Trade
 08:03:37 - 20-Jul-26
Unknown* 0 170.58 OTC Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 SI Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 SI Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 SI Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 OTC Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 SI Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 SI Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 SI Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 SI Trade
 08:01:33 - 20-Jul-26
Unknown* 0 170.58 OTC Trade
 08:01:33 - 20-Jul-26
Buy* 923 171.58 SI Trade
 16:37:42 - 17-Jul-26
Unknown* 27 171.10 OTC Trade
 15:46:23 - 17-Jul-26
Buy* 27 171.10 SI Trade
 15:46:23 - 17-Jul-26
Buy* 14 171.24 SI Trade
 15:39:46 - 17-Jul-26
Unknown* 14 171.24 OTC Trade
 15:39:46 - 17-Jul-26
Unknown* 0 171.26 SI Trade
 15:37:18 - 17-Jul-26
Unknown* 4,000 171.178 OTC Trade
 15:35:34 - 17-Jul-26
Unknown* 100 171.32 OTC Trade
 15:24:44 - 17-Jul-26
Buy* 50 171.48 SI Trade
 15:16:10 - 17-Jul-26
Unknown* 50 171.48 OTC Trade
 15:16:10 - 17-Jul-26
Unknown* 30 171.50 OTC Trade
 15:11:25 - 17-Jul-26
Buy* 30 171.50 SI Trade
 15:11:25 - 17-Jul-26
Buy* 1 171.56 SI Trade
 15:07:11 - 17-Jul-26
Unknown* 1 171.56 OTC Trade
 15:07:11 - 17-Jul-26
Unknown* 0 171.64 SI Trade
 14:58:38 - 17-Jul-26
Unknown* 10,433 171.6449 OTC Trade
 14:57:06 - 17-Jul-26
Unknown* 0 171.68 SI Trade
 14:56:03 - 17-Jul-26
Buy* 86 171.24 SI Trade
 14:23:57 - 17-Jul-26
Buy* 12 171.12 SI Trade
 14:23:38 - 17-Jul-26
Unknown* 12 171.12 OTC Trade
 14:23:38 - 17-Jul-26
Unknown* 0 171.30 SI Trade
 14:16:08 - 17-Jul-26
Unknown* 0 171.30 OTC Trade
 14:16:08 - 17-Jul-26
Buy* 601 171.5788 SI Trade
 13:45:38 - 17-Jul-26
Buy* 675 171.3321 SI Trade
 13:22:37 - 17-Jul-26
Buy* 496 171.2334 SI Trade
 13:11:46 - 17-Jul-26
Buy* 94 171.10 SI Trade
 12:55:25 - 17-Jul-26
Unknown* 94 171.10 OTC Trade
 12:55:25 - 17-Jul-26
Buy* 2 171.02 SI Trade
 12:42:23 - 17-Jul-26
Unknown* 2 171.02 OTC Trade
 12:42:23 - 17-Jul-26
Buy* 6 171.06 SI Trade
 12:30:59 - 17-Jul-26
Unknown* 6 171.06 OTC Trade
 12:30:59 - 17-Jul-26
Unknown* 0 170.98 OTC Trade
 12:22:30 - 17-Jul-26
Unknown* 0 170.98 SI Trade
 12:22:30 - 17-Jul-26
Unknown* 1 170.98 OTC Trade
 12:22:29 - 17-Jul-26
Buy* 1 170.98 SI Trade
 12:22:29 - 17-Jul-26
Buy* 1 171.02 SI Trade
 12:08:49 - 17-Jul-26
Unknown* 1 171.02 OTC Trade
 12:08:49 - 17-Jul-26
Unknown* 0 171.06 OTC Trade
 12:08:26 - 17-Jul-26
Unknown* 0 171.06 SI Trade
 12:08:26 - 17-Jul-26
Unknown* 0 171.06 SI Trade
 12:06:31 - 17-Jul-26
Unknown* 0 171.06 OTC Trade
 12:06:31 - 17-Jul-26
Buy* 3 171.06 SI Trade
 11:38:11 - 17-Jul-26
Unknown* 80 170.72 OTC Trade
 11:11:20 - 17-Jul-26
Unknown* 0 170.68 OTC Trade
 11:10:40 - 17-Jul-26
Unknown* 0 170.68 SI Trade
 11:10:40 - 17-Jul-26
Unknown* 0 170.68 SI Trade
 11:10:40 - 17-Jul-26
Unknown* 0 170.68 OTC Trade
 11:10:40 - 17-Jul-26
Sell* 2 170.66 SI Trade
 10:58:00 - 17-Jul-26
Unknown* 2 170.66 OTC Trade
 10:58:00 - 17-Jul-26
Unknown* 0 170.62 SI Trade
 10:52:58 - 17-Jul-26
Unknown* 0 170.62 OTC Trade
 10:52:58 - 17-Jul-26
Unknown* 64 170.54 OTC Trade
 10:46:49 - 17-Jul-26
Sell* 64 170.54 SI Trade
 10:46:49 - 17-Jul-26
Unknown* 0 170.72 SI Trade
 10:17:10 - 17-Jul-26
Sell* 17 170.44 SI Trade
 10:07:21 - 17-Jul-26
Sell* 1 170.38 SI Trade
 10:04:06 - 17-Jul-26
Sell* 17 170.60 SI Trade
 09:55:15 - 17-Jul-26
Sell* 4 170.64 SI Trade
 09:43:16 - 17-Jul-26
Unknown* 4 170.64 OTC Trade
 09:43:16 - 17-Jul-26
Sell* 6 170.72 SI Trade
 09:26:07 - 17-Jul-26
Unknown* 6 170.72 OTC Trade
 09:26:07 - 17-Jul-26
Unknown* 0 171.10 SI Trade
 09:03:17 - 17-Jul-26
Buy* 3,680 170.9193 SI Trade
 08:52:28 - 17-Jul-26
Unknown* 115 170.92 OTC Trade
 08:50:45 - 17-Jul-26
Buy* 175 170.9471 SI Trade
 08:32:22 - 17-Jul-26
Unknown* 0 171.08 SI Trade
 08:20:31 - 17-Jul-26
Unknown* 197 171.06 OTC Trade
 08:09:58 - 17-Jul-26
Sell* 55 170.78 SI Trade
 08:08:06 - 17-Jul-26
Sell* 75 170.9065 SI Trade
 08:05:07 - 17-Jul-26
Sell* 71 170.84 SI Trade
 08:02:25 - 17-Jul-26
Unknown* 0 171.00 SI Trade
 08:00:23 - 17-Jul-26
Unknown* 0 171.50 SI Trade
 08:00:23 - 17-Jul-26
Unknown* 0 171.50 SI Trade
 08:00:23 - 17-Jul-26
Buy* 44,924 170.5883 SI Trade
 16:20:08 - 16-Jul-26
Buy* 3 170.70 SI Trade
 15:55:19 - 16-Jul-26
Sell* 400 170.46 SI Trade
 15:49:34 - 16-Jul-26
FTSE 100 Latest
Value10,524.76
Change-75.61