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 E Gov 1-3a (CE31) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 9,928.00p SI Trade
09:56:51 - 11-Jul-25
Unknown* 0 9,926.00p SI Trade
09:26:34 - 11-Jul-25
Unknown* 0 9,929.00p SI Trade
09:22:47 - 11-Jul-25
Buy* 781 9,920.00p Automatic Execution
08:35:00 - 11-Jul-25
Sell* 781 9,924.00p Automatic Execution
08:21:56 - 11-Jul-25
Sell* 781 9,924.00p Automatic Execution
08:21:05 - 11-Jul-25
Sell* 777 9,924.00p Automatic Execution
08:18:28 - 11-Jul-25
Sell* 4 9,924.00p Automatic Execution
08:18:28 - 11-Jul-25
Sell* 781 9,922.00p Automatic Execution
08:14:34 - 11-Jul-25
Buy* 350 9,930.205p Suspected BUY Trade
13:45:34 - 10-Jul-25
Unknown* 0 9,918.00p SI Trade
10:45:34 - 10-Jul-25
Unknown* 0 9,918.00p SI Trade
10:24:34 - 10-Jul-25
Unknown* 0 9,922.00p SI Trade
08:58:56 - 10-Jul-25
Unknown* 0 9,924.00p SI Trade
08:52:50 - 10-Jul-25
Unknown* 0 9,924.00p SI Trade
08:51:54 - 10-Jul-25
Unknown* 0 9,910.00p SI Trade
15:15:01 - 09-Jul-25
Unknown* 0 9,915.00p SI Trade
09:34:57 - 09-Jul-25
Unknown* 0 9,914.00p SI Trade
09:34:55 - 09-Jul-25
Unknown* 0 9,912.00p SI Trade
09:25:21 - 09-Jul-25
Unknown* 0 9,912.00p SI Trade
09:18:10 - 09-Jul-25
Sell* 43 9,934.40p Negotiated Trade
15:09:30 - 08-Jul-25
Buy* 314 9,932.398p Suspected BUY Trade
12:57:08 - 08-Jul-25
Buy* 145 9,931.787p Suspected BUY Trade
12:56:27 - 08-Jul-25
Buy* 291 9,932.409p Suspected BUY Trade
12:54:53 - 08-Jul-25
Buy* 184 9,932.726p Suspected BUY Trade
12:54:02 - 08-Jul-25
Unknown* 0 9,919.00p SI Trade
08:05:58 - 08-Jul-25
Unknown* 0 9,920.00p SI Trade
08:00:41 - 08-Jul-25
Unknown* 0 9,911.00p SI Trade
14:59:38 - 07-Jul-25
Unknown* 0 9,926.00p SI Trade
12:08:40 - 07-Jul-25
Buy* 2 9,925.00p Automatic Execution
12:05:47 - 07-Jul-25
Unknown* 0 9,927.00p SI Trade
11:46:42 - 07-Jul-25
Unknown* 0 9,927.00p SI Trade
11:46:42 - 07-Jul-25
Unknown* 0 9,925.00p SI Trade
11:33:05 - 07-Jul-25
Buy* 2 9,925.00p Automatic Execution
11:33:02 - 07-Jul-25
Sell* 100 9,932.708p Negotiated Trade
10:51:42 - 07-Jul-25
Unknown* 0 9,936.00p SI Trade
12:17:36 - 04-Jul-25
Buy* 1 9,935.00p Automatic Execution
12:17:34 - 04-Jul-25
Buy* 1 9,936.00p SI Trade
12:17:34 - 04-Jul-25
Buy* 1 9,935.00p Automatic Execution
12:17:33 - 04-Jul-25
Unknown* 0 9,936.00p SI Trade
12:17:33 - 04-Jul-25
Buy* 5 9,935.00p Automatic Execution
12:17:14 - 04-Jul-25
Unknown* 0 9,933.00p SI Trade
11:09:02 - 04-Jul-25
Unknown* 0 9,925.00p SI Trade
08:52:54 - 04-Jul-25
Unknown* 0 9,925.00p SI Trade
08:52:53 - 04-Jul-25
Buy* 1 9,924.00p Automatic Execution
08:52:53 - 04-Jul-25
Buy* 507 9,917.467p Suspected BUY Trade
08:00:31 - 04-Jul-25
Unknown* 0 9,945.00p SI Trade
08:05:22 - 03-Jul-25
Sell* 150 9,894.00p Automatic Execution
13:00:32 - 02-Jul-25
Buy* 775 9,892.00p Automatic Execution
12:56:31 - 02-Jul-25
Buy* 775 9,892.00p Automatic Execution
12:56:31 - 02-Jul-25
Sell* 150 9,887.475p Negotiated Trade
12:56:29 - 02-Jul-25
Buy* 775 9,878.00p Automatic Execution
12:52:53 - 02-Jul-25
Unknown* 0 9,887.00p SI Trade
10:39:52 - 02-Jul-25
Unknown* 0 9,888.00p SI Trade
10:37:41 - 02-Jul-25
Unknown* 0 9,872.00p SI Trade
10:06:19 - 01-Jul-25
Sell* 776 9,867.00p Automatic Execution
09:54:24 - 01-Jul-25
Buy* 739 9,862.00p Automatic Execution
09:54:24 - 01-Jul-25
Unknown* 0 9,860.00p SI Trade
08:35:57 - 01-Jul-25
Unknown* 0 9,857.00p SI Trade
08:19:06 - 01-Jul-25
Unknown* 0 9,859.00p SI Trade
08:14:50 - 01-Jul-25
Buy* 1 9,859.00p Automatic Execution
08:14:48 - 01-Jul-25
Unknown* 0 9,860.00p SI Trade
08:14:48 - 01-Jul-25
Unknown* 0 9,859.00p SI Trade
08:09:40 - 01-Jul-25
Unknown* 0 9,854.00p SI Trade
08:00:31 - 01-Jul-25
Buy* 75 9,854.00p Automatic Execution
15:18:54 - 30-Jun-25
Unknown* 0 9,842.00p SI Trade
08:00:39 - 30-Jun-25
Buy* 127 9,825.51p Result of RFQ
16:14:18 - 27-Jun-25
Buy* 127 9,824.445p Suspected BUY Trade
16:13:57 - 27-Jun-25
Unknown* 0 9,824.00p SI Trade
15:39:01 - 27-Jun-25
Unknown* 0 9,814.00p SI Trade
08:00:31 - 27-Jun-25
Unknown* 0 9,814.00p SI Trade
08:00:31 - 27-Jun-25
Unknown* 0 9,803.00p SI Trade
11:58:02 - 25-Jun-25
Unknown* 0 9,804.00p SI Trade
10:29:50 - 25-Jun-25
Buy* 1 9,804.00p SI Trade
10:29:42 - 25-Jun-25
Unknown* 0 9,804.00p SI Trade
10:29:17 - 25-Jun-25
Buy* 1 9,804.00p Automatic Execution
10:29:17 - 25-Jun-25
Buy* 23 9,804.00p Automatic Execution
10:29:14 - 25-Jun-25
Unknown* 0 9,806.00p SI Trade
08:00:33 - 25-Jun-25
Unknown* 0 9,811.00p SI Trade
13:51:28 - 24-Jun-25
Buy* 30 9,798.58p Suspected BUY Trade
12:13:43 - 24-Jun-25
Sell* 1 9,819.00p Automatic Execution
08:31:11 - 24-Jun-25
Sell* 10 9,819.00p Automatic Execution
08:31:11 - 24-Jun-25
Unknown* 0 9,824.00p SI Trade
08:26:18 - 24-Jun-25
Unknown* 0 9,823.00p SI Trade
08:26:05 - 24-Jun-25
Buy* 2 9,823.00p Automatic Execution
08:26:04 - 24-Jun-25
Unknown* 0 9,832.00p SI Trade
08:00:41 - 24-Jun-25
Unknown* 0 9,835.00p SI Trade
16:28:33 - 23-Jun-25
Unknown* 0 9,846.00p SI Trade
14:15:51 - 23-Jun-25
Buy* 794 9,829.00p Automatic Execution
08:29:00 - 23-Jun-25
Unknown* 0 9,844.00p SI Trade
08:00:31 - 23-Jun-25
Unknown* 0 9,838.00p SI Trade
08:05:22 - 20-Jun-25
Unknown* 0 9,824.00p SI Trade
08:00:35 - 20-Jun-25
Buy* 8 9,817.75p Suspected BUY Trade
15:05:36 - 19-Jun-25
Unknown* 0 9,818.00p SI Trade
13:51:01 - 19-Jun-25
Unknown* 0 9,818.00p SI Trade
13:51:01 - 19-Jun-25
Sell* 797 9,825.00p Automatic Execution
12:25:10 - 19-Jun-25
Unknown* 0 9,833.00p SI Trade
16:26:42 - 18-Jun-25
Unknown* 0 9,833.00p SI Trade
16:26:06 - 18-Jun-25
Unknown* 0 9,822.00p SI Trade
10:33:34 - 18-Jun-25
Unknown* 0 9,820.00p SI Trade
10:33:32 - 18-Jun-25
Buy* 1 9,820.00p Automatic Execution
10:33:32 - 18-Jun-25
Buy* 5 9,819.00p Automatic Execution
10:33:29 - 18-Jun-25
Sell* 160 9,828.621p Negotiated Trade
08:53:00 - 18-Jun-25
Buy* 752 9,797.00p Automatic Execution
15:42:33 - 17-Jun-25
Unknown* 0 9,798.00p SI Trade
15:32:56 - 17-Jun-25
Buy* 752 9,799.00p Automatic Execution
14:02:16 - 17-Jun-25
Buy* 1 9,798.00p Suspected BUY Trade
16:35:14 - 16-Jun-25
Unknown* 0 9,801.00p SI Trade
14:00:08 - 16-Jun-25
Buy* 1 9,801.00p Automatic Execution
14:00:06 - 16-Jun-25
Unknown* 0 9,802.00p SI Trade
14:00:06 - 16-Jun-25
Buy* 5 9,801.00p Automatic Execution
13:59:53 - 16-Jun-25
Buy* 1,225 9,793.00p Result of RFQ
11:16:49 - 16-Jun-25
Buy* 1,225 9,792.556p Suspected BUY Trade
11:14:41 - 16-Jun-25
Unknown* 0 9,795.00p SI Trade
10:17:34 - 16-Jun-25
Buy* 1 9,796.00p Automatic Execution
10:17:33 - 16-Jun-25
Unknown* 0 9,796.00p SI Trade
10:17:33 - 16-Jun-25
Unknown* 0 9,780.00p SI Trade
08:00:31 - 16-Jun-25
Unknown* 0 9,790.00p SI Trade
08:00:31 - 16-Jun-25
Unknown* 0 9,790.00p SI Trade
08:00:31 - 16-Jun-25
Unknown* 0 9,790.00p SI Trade
08:00:31 - 16-Jun-25
Unknown* 0 9,790.00p SI Trade
08:00:31 - 16-Jun-25
Buy* 3 9,786.00p Automatic Execution
08:00:31 - 16-Jun-25
Unknown* 0 9,782.00p SI Trade
15:26:22 - 13-Jun-25
Buy* 2 9,779.70p Suspected BUY Trade
15:06:31 - 13-Jun-25
Unknown* 0 9,803.00p SI Trade
08:05:08 - 13-Jun-25
Sell* 2 9,792.00p Uncrossing Trade
16:35:29 - 12-Jun-25
Unknown* 0 9,812.00p SI Trade
11:58:05 - 12-Jun-25
Unknown* 0 9,815.00p SI Trade
11:52:57 - 12-Jun-25
Unknown* 0 9,802.00p SI Trade
11:22:47 - 12-Jun-25
Sell* 6 9,775.00p Automatic Execution
09:48:49 - 12-Jun-25
Unknown* 0 9,779.00p SI Trade
09:45:25 - 12-Jun-25
Sell* 11 9,779.00p Automatic Execution
09:45:20 - 12-Jun-25
Sell* 7 9,778.00p SI Trade
09:45:18 - 12-Jun-25
Sell* 7 9,779.00p SI Trade
09:45:15 - 12-Jun-25
Sell* 1 9,778.00p SI Trade
09:45:12 - 12-Jun-25
Sell* 1 9,779.00p Automatic Execution
09:45:11 - 12-Jun-25
Sell* 1 9,779.00p SI Trade
09:45:09 - 12-Jun-25
Sell* 1 9,779.00p Automatic Execution
09:45:08 - 12-Jun-25
Sell* 1 9,779.00p SI Trade
09:45:05 - 12-Jun-25
Sell* 1 9,779.00p Automatic Execution
09:45:05 - 12-Jun-25
Unknown* 0 9,778.00p SI Trade
09:45:00 - 12-Jun-25
Unknown* 0 9,791.00p SI Trade
09:30:53 - 12-Jun-25
Buy* 1 9,790.00p SI Trade
09:30:51 - 12-Jun-25
Buy* 1 9,790.00p Automatic Execution
09:30:51 - 12-Jun-25
Buy* 1 9,790.00p Automatic Execution
09:30:49 - 12-Jun-25
Buy* 1 9,790.00p SI Trade
09:30:48 - 12-Jun-25
Buy* 18 9,791.00p Automatic Execution
09:30:48 - 12-Jun-25
Unknown* 0 9,772.00p SI Trade
08:00:37 - 12-Jun-25
Sell* 1 9,716.00p Automatic Execution
13:29:33 - 11-Jun-25
Unknown* 0 9,702.00p SI Trade
13:29:32 - 11-Jun-25
Unknown* 0 9,712.00p SI Trade
13:29:31 - 11-Jun-25
Unknown* 0 9,732.00p SI Trade
13:04:11 - 11-Jun-25
Buy* 1 9,714.00p Automatic Execution
15:04:00 - 10-Jun-25
Unknown* 0 9,716.00p SI Trade
14:57:14 - 10-Jun-25
Unknown* 0 9,718.00p SI Trade
14:57:13 - 10-Jun-25
Unknown* 0 9,685.00p SI Trade
08:05:57 - 09-Jun-25
Unknown* 0 9,687.00p SI Trade
08:05:18 - 09-Jun-25
Unknown* 0 9,672.00p SI Trade
16:06:28 - 06-Jun-25
Sell* 177 9,683.001p Negotiated Trade
12:40:37 - 06-Jun-25
Buy* 6 9,695.65p Suspected BUY Trade
15:20:29 - 05-Jun-25
Unknown* 1,031 9,677.00p Automatic Execution
09:20:52 - 05-Jun-25
Buy* 1,600 9,677.00p Automatic Execution
09:20:52 - 05-Jun-25
Unknown* 0 9,690.00p SI Trade
08:06:10 - 05-Jun-25
Buy* 2,631 9,682.96p SI Trade
16:47:49 - 04-Jun-25
Sell* 1 9,681.30p Negotiated Trade
15:08:23 - 04-Jun-25
Unknown* 0 9,683.00p SI Trade
08:00:50 - 04-Jun-25
Buy* 2,631 9,704.00p SI Trade
12:32:05 - 03-Jun-25
Unknown* 2,631 9,704.00p SI Trade
12:32:05 - 03-Jun-25
Unknown* -2,631 9,704.00p SI Trade
Correction
12:32:05 - 03-Jun-25
Buy* 761 9,707.00p Automatic Execution
11:57:25 - 03-Jun-25
Buy* 38 9,704.00p Automatic Execution
11:57:25 - 03-Jun-25
Unknown* 0 9,723.00p SI Trade
08:05:08 - 03-Jun-25
Unknown* 0 9,694.00p SI Trade
11:30:38 - 02-Jun-25
Unknown* 0 9,693.00p SI Trade
08:33:12 - 02-Jun-25
Unknown* 0 9,691.00p SI Trade
08:19:55 - 02-Jun-25
Unknown* 0 9,696.00p SI Trade
08:06:10 - 02-Jun-25
Unknown* 0 9,699.00p SI Trade
08:05:25 - 02-Jun-25
Buy* 4 9,701.00p Automatic Execution
08:00:28 - 02-Jun-25
Sell* 765 9,674.00p Automatic Execution
15:55:25 - 30-May-25
Buy* 1 9,676.65p Suspected BUY Trade
15:17:55 - 30-May-25
Unknown* 0 9,666.00p SI Trade
10:20:34 - 30-May-25
Sell* 2 9,672.00p Automatic Execution
09:00:18 - 30-May-25
Unknown* 0 9,677.00p SI Trade
08:47:26 - 30-May-25
Unknown* 0 9,677.00p SI Trade
08:47:21 - 30-May-25
Unknown* 0 9,668.00p SI Trade
08:41:17 - 30-May-25
Unknown* 0 9,687.00p SI Trade
08:05:07 - 30-May-25
Unknown* 0 9,687.00p SI Trade
08:04:21 - 30-May-25
Buy* 1 9,678.75p Suspected BUY Trade
15:10:50 - 29-May-25
Buy* 207 9,618.20p Suspected BUY Trade
09:08:06 - 29-May-25
Unknown* 0 9,623.00p SI Trade
08:43:07 - 29-May-25
Sell* 636 9,613.00p Automatic Execution
08:14:19 - 29-May-25
Sell* 153 9,613.00p Automatic Execution
08:14:19 - 29-May-25
Sell* 21 9,615.00p Automatic Execution
08:14:19 - 29-May-25
Sell* 789 9,614.00p Automatic Execution
08:08:36 - 29-May-25
Sell* 21 9,615.00p Automatic Execution
08:08:36 - 29-May-25
Unknown* 0 9,634.00p SI Trade
08:05:01 - 29-May-25
Buy* 1 9,647.70p Suspected BUY Trade
15:19:32 - 28-May-25
Unknown* 0 9,648.00p SI Trade
14:31:31 - 28-May-25
Unknown* 0 9,637.00p SI Trade
08:28:29 - 28-May-25
Unknown* 0 9,634.00p SI Trade
08:11:55 - 28-May-25
FTSE 100 Latest
Value8,941.12
Change-34.54