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!

Ishr Bic 50 (BRIC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 307 1,641.50p Automatic Execution
 15:28:31 - 12-Nov-26
Sell* 17 1,641.50p Automatic Execution
 15:28:31 - 12-Nov-26
Buy* 15 1,645.455p Ordinary
 15:11:46 - 12-Nov-26
Sell* 2 1,647.50p SI Trade
 14:25:17 - 12-Nov-26
Buy* 1 1,655.50p SI Trade
 10:57:53 - 12-Nov-26
Sell* 108 1,652.609p Negotiated Trade
 10:42:12 - 12-Nov-26
Buy* 30 1,654.50p Ordinary
 09:53:18 - 12-Nov-26
Sell* 1 1,648.33p Negotiated Trade
 09:27:06 - 12-Nov-26
Buy* 10 1,649.813p Suspected BUY Trade
 09:01:38 - 12-Nov-26
Buy* 3 1,650.00p SI Trade
 08:39:46 - 12-Nov-26
Buy* 6 1,650.00p SI Trade
 08:38:25 - 12-Nov-26
Buy* 9 1,650.00p Automatic Execution
 08:38:25 - 12-Nov-26
Buy* 2 1,650.00p SI Trade
 08:36:11 - 12-Nov-26
Buy* 9 1,650.00p SI Trade
 08:35:52 - 12-Nov-26
Buy* 3 1,650.00p Automatic Execution
 08:35:52 - 12-Nov-26
Buy* 6 1,650.00p Automatic Execution
 08:35:52 - 12-Nov-26
Buy* 3 1,649.50p SI Trade
 08:35:52 - 12-Nov-26
Buy* 9 1,650.00p Automatic Execution
 08:35:52 - 12-Nov-26
Buy* 5 1,650.50p SI Trade
 08:35:03 - 12-Nov-26
Buy* 4 1,651.00p SI Trade
 08:34:36 - 12-Nov-26
Buy* 9 1,651.00p Automatic Execution
 08:34:36 - 12-Nov-26
Unknown* 0 1,650.50p SI Trade
 08:34:36 - 12-Nov-26
Buy* 4 1,652.00p SI Trade
 08:33:38 - 12-Nov-26
Buy* 9 1,652.00p Automatic Execution
 08:33:38 - 12-Nov-26
Unknown* 0 1,652.00p SI Trade
 08:31:34 - 12-Nov-26
Buy* 1 1,652.00p Ordinary
 08:31:08 - 12-Nov-26
Buy* 1 1,650.00p SI Trade
 08:01:44 - 12-Nov-26
Unknown* 0 1,647.00p SI Trade
 08:00:33 - 12-Nov-26
Unknown* 0 1,647.00p SI Trade
 08:00:33 - 12-Nov-26
Sell* 89 1,661.50p Uncrossing Trade
 16:35:20 - 11-Nov-26
Sell* 279 1,664.00p Automatic Execution
 15:29:31 - 11-Nov-26
Buy* 43 1,670.455p Ordinary
 14:53:10 - 11-Nov-26
Unknown* 0 1,667.00p SI Trade
 12:48:12 - 11-Nov-26
Buy* 1 1,672.95p Ordinary
 12:15:22 - 11-Nov-26
Buy* 2 1,672.95p Ordinary
 12:15:22 - 11-Nov-26
Sell* 9 1,668.00p Ordinary
 11:20:37 - 11-Nov-26
Unknown* 0 1,672.50p SI Trade
 09:27:08 - 11-Nov-26
Sell* 370 1,670.50p Ordinary
 08:29:15 - 11-Nov-26
Unknown* 0 1,673.50p SI Trade
 08:00:46 - 11-Nov-26
Unknown* 0 1,673.50p SI Trade
 08:00:46 - 11-Nov-26
Unknown* 0 1,673.50p SI Trade
 08:00:46 - 11-Nov-26
Sell* 1,149 1,677.50p Automatic Execution
 16:11:37 - 10-Nov-26
Sell* 17 1,678.00p Automatic Execution
 16:11:37 - 10-Nov-26
Sell* 1 1,677.50p SI Trade
 15:54:29 - 10-Nov-26
Buy* 1 1,684.50p SI Trade
 15:40:19 - 10-Nov-26
Sell* 218 1,679.00p Automatic Execution
 15:29:31 - 10-Nov-26
Sell* 45 1,678.50p Ordinary
 15:27:53 - 10-Nov-26
Sell* 3 1,682.50p Automatic Execution
 14:46:55 - 10-Nov-26
Unknown* 0 1,688.50p SI Trade
 14:25:44 - 10-Nov-26
Unknown* 0 1,682.50p SI Trade
 14:25:32 - 10-Nov-26
Sell* 141 1,688.00p Automatic Execution
 12:54:58 - 10-Nov-26
Sell* 162 1,688.00p Automatic Execution
 12:54:58 - 10-Nov-26
Sell* 97 1,685.50p Ordinary
 10:34:04 - 10-Nov-26
Buy* 2 1,690.50p SI Trade
 08:05:08 - 10-Nov-26
Buy* 4 1,690.50p SI Trade
 08:05:05 - 10-Nov-26
Buy* 4 1,690.50p Automatic Execution
 08:05:05 - 10-Nov-26
Unknown* 0 1,686.00p SI Trade
 08:00:51 - 10-Nov-26
Unknown* 0 1,686.50p SI Trade
 08:00:34 - 10-Nov-26
Unknown* 0 1,686.50p SI Trade
 08:00:34 - 10-Nov-26
Sell* 52 1,683.50p Uncrossing Trade
 16:35:16 - 09-Nov-26
Sell* 64 1,685.00p Automatic Execution
 15:58:28 - 09-Nov-26
Sell* 436 1,685.00p Automatic Execution
 15:58:28 - 09-Nov-26
Sell* 1 1,686.06p Ordinary
 15:29:15 - 09-Nov-26
Sell* 555 1,688.50p Automatic Execution
 15:23:41 - 09-Nov-26
Unknown* 0 1,691.00p SI Trade
 13:54:31 - 09-Nov-26
Unknown* 0 1,698.50p SI Trade
 11:24:44 - 09-Nov-26
Sell* 591 1,695.475p Negotiated Trade
 11:20:57 - 09-Nov-26
Sell* 4 1,693.40p Negotiated Trade
 10:47:33 - 09-Nov-26
Buy* 1 1,693.00p Ordinary
 09:30:03 - 09-Nov-26
Unknown* 0 1,692.50p SI Trade
 08:41:01 - 09-Nov-26
Buy* 1 1,695.00p Ordinary
 08:30:17 - 09-Nov-26
Buy* 1 1,695.50p SI Trade
 08:01:22 - 09-Nov-26
Unknown* 0 1,693.50p SI Trade
 08:00:46 - 09-Nov-26
Buy* 5 1,693.50p SI Trade
 08:00:46 - 09-Nov-26
Buy* 1 1,693.50p SI Trade
 08:00:46 - 09-Nov-26
Buy* 2 1,693.50p SI Trade
 08:00:46 - 09-Nov-26
Sell* 49 1,686.545p Negotiated Trade
 08:00:10 - 09-Nov-26
Buy* 303 1,689.8748p Suspected BUY Trade
 08:00:08 - 09-Nov-26
Sell* 30 1,712.00p Uncrossing Trade
 16:35:25 - 06-Nov-26
Sell* 179 1,706.50p Automatic Execution
 15:29:31 - 06-Nov-26
Unknown* 0 1,714.00p SI Trade
 15:21:25 - 06-Nov-26
Sell* 1,173 1,695.00p Automatic Execution
 13:39:20 - 06-Nov-26
Sell* 118 1,695.00p Automatic Execution
 13:39:19 - 06-Nov-26
Sell* 1,512 1,694.00p Automatic Execution
 13:36:46 - 06-Nov-26
Sell* 2,127 1,695.00p Automatic Execution
 13:31:42 - 06-Nov-26
Unknown* 0 1,698.50p SI Trade
 13:22:32 - 06-Nov-26
Sell* 2,127 1,694.50p Automatic Execution
 11:57:11 - 06-Nov-26
Sell* 602 1,695.00p Automatic Execution
 11:55:33 - 06-Nov-26
Sell* 62 1,699.00p Automatic Execution
 10:14:36 - 06-Nov-26
Sell* 124 1,695.00p Automatic Execution
 08:56:22 - 06-Nov-26
Sell* 130 1,694.00p Automatic Execution
 08:53:22 - 06-Nov-26
Sell* 253 1,695.00p SI Trade
 08:52:59 - 06-Nov-26
Sell* 6 1,695.00p SI Trade
 08:52:33 - 06-Nov-26
Sell* 6 1,695.00p SI Trade
 08:52:29 - 06-Nov-26
Sell* 6 1,695.00p SI Trade
 08:52:24 - 06-Nov-26
Sell* 5 1,695.50p SI Trade
 08:52:19 - 06-Nov-26
Sell* 7 1,695.00p SI Trade
 08:50:59 - 06-Nov-26
Sell* 13 1,694.00p Ordinary
 08:42:49 - 06-Nov-26
Unknown* 0 1,697.00p SI Trade
 08:26:38 - 06-Nov-26
Unknown* 0 1,696.00p SI Trade
 08:03:06 - 06-Nov-26
Buy* 3 1,696.00p SI Trade
 08:03:05 - 06-Nov-26
Buy* 3 1,696.00p Automatic Execution
 08:03:05 - 06-Nov-26
Buy* 3 1,696.00p Automatic Execution
 08:02:40 - 06-Nov-26
Buy* 1 1,696.00p SI Trade
 08:02:40 - 06-Nov-26
Buy* 1 1,696.00p SI Trade
 08:01:03 - 06-Nov-26
Buy* 1 1,696.00p SI Trade
 08:01:01 - 06-Nov-26
Buy* 1 1,696.00p SI Trade
 08:01:01 - 06-Nov-26
Unknown* 0 1,690.00p SI Trade
 08:01:01 - 06-Nov-26
Unknown* 0 1,690.00p SI Trade
 08:01:01 - 06-Nov-26
Unknown* 0 1,690.00p SI Trade
 08:01:01 - 06-Nov-26
Sell* 33 1,690.00p Automatic Execution
 08:01:01 - 06-Nov-26
Buy* 3 1,696.00p Automatic Execution
 08:01:01 - 06-Nov-26
Sell* 12 1,682.50p Uncrossing Trade
 16:35:00 - 05-Nov-26
Sell* 79 1,675.50p Automatic Execution
 16:05:25 - 05-Nov-26
Buy* 1 1,685.00p SI Trade
 15:47:02 - 05-Nov-26
Buy* 4 1,685.00p SI Trade
 15:47:01 - 05-Nov-26
Buy* 2 1,688.92p Ordinary
 15:34:25 - 05-Nov-26
Sell* 5 1,681.00p Automatic Execution
 15:29:31 - 05-Nov-26
Unknown* 0 1,689.00p SI Trade
 15:24:11 - 05-Nov-26
Unknown* 0 1,683.00p SI Trade
 15:22:56 - 05-Nov-26
Buy* 2 1,707.22p Ordinary
 15:18:56 - 05-Nov-26
Sell* 462 1,684.50p Automatic Execution
 15:16:40 - 05-Nov-26
Sell* 15 1,708.85p Negotiated Trade
 13:30:28 - 05-Nov-26
Buy* 12 1,707.79p Suspected BUY Trade
 09:30:41 - 05-Nov-26
Sell* 120 1,705.00p Ordinary
 09:28:53 - 05-Nov-26
Unknown* 0 1,701.00p SI Trade
 09:03:00 - 05-Nov-26
Buy* 2 1,710.50p Ordinary
 08:59:26 - 05-Nov-26
Unknown* 0 1,708.50p SI Trade
 08:02:12 - 05-Nov-26
Sell* 31 1,702.00p Negotiated Trade
 08:00:11 - 05-Nov-26
Sell* 33 1,669.50p Automatic Execution
 16:09:38 - 04-Nov-26
Sell* 8 1,669.50p Automatic Execution
 16:09:37 - 04-Nov-26
Sell* 33 1,669.50p Automatic Execution
 16:09:31 - 04-Nov-26
Sell* 33 1,669.50p Automatic Execution
 16:09:15 - 04-Nov-26
Sell* 33 1,669.50p Automatic Execution
 16:08:57 - 04-Nov-26
Sell* 33 1,669.50p Automatic Execution
 16:08:38 - 04-Nov-26
Sell* 33 1,669.50p Automatic Execution
 16:08:20 - 04-Nov-26
Sell* 33 1,666.50p Automatic Execution
 16:08:06 - 04-Nov-26
Sell* 33 1,669.00p Automatic Execution
 16:07:46 - 04-Nov-26
Sell* 33 1,669.00p Automatic Execution
 16:07:34 - 04-Nov-26
Sell* 29 1,669.00p Automatic Execution
 16:07:17 - 04-Nov-26
Sell* 4 1,670.00p Automatic Execution
 16:07:11 - 04-Nov-26
Sell* 8 1,664.00p Automatic Execution
 15:30:32 - 04-Nov-26
Sell* 12 1,665.00p Automatic Execution
 15:29:31 - 04-Nov-26
Buy* 12 1,666.975p Ordinary
 15:29:12 - 04-Nov-26
Unknown* 0 1,667.00p SI Trade
 15:07:15 - 04-Nov-26
Sell* 1 1,645.50p Ordinary
 12:42:39 - 04-Nov-26
Buy* 1 1,646.00p SI Trade
 11:47:01 - 04-Nov-26
Buy* 78 1,637.361p Suspected BUY Trade
 09:31:23 - 04-Nov-26
Buy* 4 1,632.375p Suspected BUY Trade
 09:01:22 - 04-Nov-26
Unknown* 0 1,633.50p SI Trade
 08:40:02 - 04-Nov-26
Sell* 3 1,625.00p Ordinary
 08:32:22 - 04-Nov-26
Unknown* 0 1,631.00p SI Trade
 08:00:33 - 04-Nov-26
Sell* 80 1,617.00p Automatic Execution
 15:44:49 - 03-Nov-26
Buy* 4 1,615.50p Automatic Execution
 15:29:38 - 03-Nov-26
Sell* 97 1,615.50p Automatic Execution
 15:29:31 - 03-Nov-26
Sell* 30 1,624.625p Negotiated Trade
 10:50:49 - 03-Nov-26
Buy* 60 1,627.504p Suspected BUY Trade
 10:20:17 - 03-Nov-26
Buy* 3 1,626.00p Ordinary
 08:32:15 - 03-Nov-26
Buy* 50 1,627.50p Automatic Execution
 08:05:00 - 03-Nov-26
Unknown* 0 1,627.50p SI Trade
 08:02:33 - 03-Nov-26
Unknown* 0 1,627.50p SI Trade
 08:01:01 - 03-Nov-26
Unknown* 0 1,627.50p SI Trade
 08:01:01 - 03-Nov-26
Unknown* 0 1,627.50p SI Trade
 08:01:01 - 03-Nov-26
Buy* 2 1,633.50p SI Trade
 16:11:45 - 02-Nov-26
Unknown* 0 1,633.00p SI Trade
 15:55:30 - 02-Nov-26
Buy* 8 1,633.46p Ordinary
 15:27:39 - 02-Nov-26
Unknown* 0 1,633.50p SI Trade
 15:12:32 - 02-Nov-26
Unknown* 0 1,633.00p SI Trade
 15:12:12 - 02-Nov-26
Buy* 2 1,632.96p Ordinary
 15:12:07 - 02-Nov-26
Buy* 1 1,616.00p Ordinary
 10:10:36 - 02-Nov-26
Sell* 351 1,610.0759p Negotiated Trade
 09:37:05 - 02-Nov-26
Buy* 1 1,613.00p Ordinary
 09:32:11 - 02-Nov-26
Buy* 1 1,613.50p Ordinary
 09:30:08 - 02-Nov-26
Unknown* 0 1,607.00p SI Trade
 08:49:58 - 02-Nov-26
Sell* 1 1,607.50p Ordinary
 08:42:09 - 02-Nov-26
Buy* 1 1,613.50p Ordinary
 08:40:50 - 02-Nov-26
Buy* 2 1,612.00p Ordinary
 08:39:06 - 02-Nov-26
Unknown* 0 1,612.00p SI Trade
 08:38:04 - 02-Nov-26
Sell* 2 1,608.00p Ordinary
 08:35:16 - 02-Nov-26
Unknown* 0 1,615.00p SI Trade
 08:02:47 - 02-Nov-26
Unknown* 0 1,614.50p SI Trade
 08:01:38 - 02-Nov-26
Unknown* 0 1,610.50p SI Trade
 08:01:01 - 02-Nov-26
Unknown* 0 1,614.50p SI Trade
 08:01:01 - 02-Nov-26
Unknown* 0 1,614.50p SI Trade
 08:01:01 - 02-Nov-26
Unknown* 0 1,614.50p SI Trade
 08:01:01 - 02-Nov-26
Unknown* 0 1,614.50p SI Trade
 08:01:01 - 02-Nov-26
Buy* 98 1,614.00p Suspected BUY Trade
 08:00:13 - 02-Nov-26
Unknown* 0 1,615.00p SI Trade
 15:03:02 - 30-Oct-26
Sell* 9 1,611.50p Automatic Execution
 14:10:23 - 30-Oct-26
Unknown* 0 1,611.50p SI Trade
 14:09:27 - 30-Oct-26
Buy* 9 1,616.50p SI Trade
 13:55:53 - 30-Oct-26
Buy* 2 1,616.50p SI Trade
 13:55:51 - 30-Oct-26
Buy* 10 1,616.50p Automatic Execution
 13:55:51 - 30-Oct-26
Unknown* 0 1,615.50p SI Trade
 13:49:57 - 30-Oct-26
Unknown* 0 1,608.50p SI Trade
 13:09:51 - 30-Oct-26
Buy* 1 1,602.50p Ordinary
 11:57:50 - 30-Oct-26
Buy* 6 1,603.00p Ordinary
 08:33:14 - 30-Oct-26
Buy* 2 1,604.50p SI Trade
 08:24:22 - 30-Oct-26
Unknown* 0 1,607.00p SI Trade
 08:00:38 - 30-Oct-26
Buy* 3 1,600.50p SI Trade
 13:24:21 - 29-Oct-26
FTSE 100 Latest
Value10,863.09
Change27.62