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 Msci Emusc (CES1) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 2 30,801.30p Negotiated Trade
 16:21:12 - 10-Jul-26
Buy* 2 30,836.798p Suspected BUY Trade
 14:37:07 - 10-Jul-26
Unknown* 0 30,875.00p SI Trade
 11:13:47 - 10-Jul-26
Sell* 25 30,833.181p Negotiated Trade
 10:31:05 - 10-Jul-26
Unknown* 0 30,970.00p SI Trade
 09:08:38 - 10-Jul-26
Unknown* 0 30,845.00p SI Trade
 08:03:20 - 10-Jul-26
Buy* 2 30,765.00p Automatic Execution
 12:37:37 - 09-Jul-26
Buy* 88 30,715.00p Automatic Execution
 10:36:19 - 09-Jul-26
Unknown* 0 30,775.00p SI Trade
 09:49:01 - 09-Jul-26
Unknown* 0 30,780.00p SI Trade
 09:48:59 - 09-Jul-26
Buy* 1 30,780.00p Automatic Execution
 09:48:59 - 09-Jul-26
Unknown* 0 30,940.00p SI Trade
 08:19:53 - 09-Jul-26
Unknown* 0 30,885.00p SI Trade
 08:19:53 - 09-Jul-26
Buy* 1 30,885.00p Automatic Execution
 08:19:53 - 09-Jul-26
Unknown* 0 30,965.00p SI Trade
 08:02:49 - 09-Jul-26
Sell* 4 30,705.00p Automatic Execution
 16:08:57 - 08-Jul-26
Buy* 47 30,765.00p Automatic Execution
 15:35:49 - 08-Jul-26
Sell* 43 30,835.00p Automatic Execution
 15:09:40 - 08-Jul-26
Buy* 1 30,850.00p Automatic Execution
 14:18:44 - 08-Jul-26
Buy* 7 30,800.00p Automatic Execution
 12:43:40 - 08-Jul-26
Buy* 8 30,800.00p Automatic Execution
 12:43:40 - 08-Jul-26
Buy* 9 30,800.00p Automatic Execution
 12:43:40 - 08-Jul-26
Buy* 21 30,800.00p Automatic Execution
 12:43:39 - 08-Jul-26
Buy* 28 30,800.00p Automatic Execution
 12:43:39 - 08-Jul-26
Buy* 46 30,800.00p Automatic Execution
 12:43:39 - 08-Jul-26
Buy* 50 30,800.00p Automatic Execution
 12:43:37 - 08-Jul-26
Unknown* 0 30,665.00p SI Trade
 11:16:41 - 08-Jul-26
Unknown* 0 31,060.00p SI Trade
 08:15:52 - 08-Jul-26
Unknown* 0 31,135.00p SI Trade
 08:03:37 - 08-Jul-26
Unknown* 0 31,180.00p SI Trade
 08:02:02 - 08-Jul-26
Unknown* 0 31,280.00p SI Trade
 08:00:01 - 08-Jul-26
Buy* 14 31,300.00p Automatic Execution
 16:27:30 - 07-Jul-26
Buy* 1 31,340.00p Automatic Execution
 15:59:42 - 07-Jul-26
Buy* 20 31,319.40p Suspected BUY Trade
 15:53:45 - 07-Jul-26
Buy* 1 31,325.00p Automatic Execution
 15:37:22 - 07-Jul-26
Buy* 3 31,405.00p Automatic Execution
 15:07:00 - 07-Jul-26
Buy* 8 31,515.00p Automatic Execution
 14:48:48 - 07-Jul-26
Buy* 9 31,565.00p Suspected BUY Trade
 13:35:40 - 07-Jul-26
Unknown* 0 31,535.00p SI Trade
 11:59:05 - 07-Jul-26
Unknown* 0 31,535.00p SI Trade
 11:52:45 - 07-Jul-26
Buy* 1 31,540.00p Automatic Execution
 11:52:43 - 07-Jul-26
Unknown* 0 31,540.00p SI Trade
 11:52:42 - 07-Jul-26
Unknown* 0 31,585.00p SI Trade
 10:42:17 - 07-Jul-26
Unknown* 0 31,685.00p SI Trade
 09:35:03 - 07-Jul-26
Sell* 2 31,638.40p Negotiated Trade
 09:33:19 - 07-Jul-26
Unknown* 0 31,745.00p SI Trade
 08:39:27 - 07-Jul-26
Unknown* 0 31,760.00p SI Trade
 08:03:45 - 07-Jul-26
Unknown* 0 31,765.00p SI Trade
 08:02:57 - 07-Jul-26
Unknown* 0 31,765.00p SI Trade
 08:02:56 - 07-Jul-26
Buy* 1 31,765.00p Automatic Execution
 08:02:56 - 07-Jul-26
Unknown* 0 31,750.00p SI Trade
 08:01:43 - 07-Jul-26
Buy* 1 31,704.50p Suspected BUY Trade
 15:25:48 - 06-Jul-26
Unknown* 0 31,705.00p SI Trade
 14:32:52 - 06-Jul-26
Unknown* 0 31,705.00p SI Trade
 14:32:45 - 06-Jul-26
Unknown* 0 31,705.00p SI Trade
 14:32:45 - 06-Jul-26
Unknown* 0 31,705.00p SI Trade
 14:31:45 - 06-Jul-26
Unknown* 0 31,705.00p SI Trade
 14:31:43 - 06-Jul-26
Buy* 1 31,705.00p Automatic Execution
 14:31:43 - 06-Jul-26
Unknown* 0 31,675.00p SI Trade
 13:27:03 - 06-Jul-26
Buy* 51 31,715.00p Automatic Execution
 13:02:26 - 06-Jul-26
Sell* 1 31,760.50p Negotiated Trade
 10:46:39 - 06-Jul-26
Unknown* 0 31,830.00p SI Trade
 09:20:03 - 06-Jul-26
Unknown* 0 31,890.00p SI Trade
 08:04:12 - 06-Jul-26
Unknown* 0 31,890.00p SI Trade
 08:04:09 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:48 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:48 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:48 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:48 - 06-Jul-26
Buy* 1 31,930.00p Automatic Execution
 08:00:36 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:33 - 06-Jul-26
Unknown* 0 31,705.00p SI Trade
 08:00:32 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:32 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:32 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:32 - 06-Jul-26
Unknown* 0 31,705.00p SI Trade
 08:00:32 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:32 - 06-Jul-26
Unknown* 0 31,930.00p SI Trade
 08:00:32 - 06-Jul-26
Sell* 22 31,772.423p Negotiated Trade
 08:00:10 - 06-Jul-26
Buy* 1 31,810.00p Suspected BUY Trade
 15:31:21 - 03-Jul-26
Sell* 1 31,795.50p Negotiated Trade
 15:17:34 - 03-Jul-26
Unknown* 0 31,600.00p SI Trade
 09:09:55 - 03-Jul-26
Buy* 19 31,561.584p Suspected BUY Trade
 09:01:37 - 03-Jul-26
Unknown* 0 31,200.00p SI Trade
 16:29:55 - 02-Jul-26
Unknown* 0 31,295.00p SI Trade
 15:36:41 - 02-Jul-26
Buy* 5 31,384.50p Suspected BUY Trade
 15:15:00 - 02-Jul-26
Unknown* 0 31,345.00p SI Trade
 15:08:19 - 02-Jul-26
Unknown* 0 31,350.00p SI Trade
 14:23:35 - 02-Jul-26
Unknown* 0 31,010.00p SI Trade
 10:28:17 - 02-Jul-26
Sell* 2 30,915.40p Negotiated Trade
 09:20:15 - 02-Jul-26
Unknown* 0 30,925.00p SI Trade
 08:31:01 - 02-Jul-26
Unknown* 0 30,930.00p SI Trade
 08:03:53 - 02-Jul-26
Unknown* 0 30,975.00p SI Trade
 08:00:32 - 02-Jul-26
Unknown* 0 30,975.00p SI Trade
 08:00:32 - 02-Jul-26
Sell* 3 31,020.00p Uncrossing Trade
 16:35:03 - 01-Jul-26
Buy* 1 31,034.70p Suspected BUY Trade
 15:21:46 - 01-Jul-26
Unknown* 0 31,055.00p SI Trade
 15:04:10 - 01-Jul-26
Unknown* 0 30,990.00p SI Trade
 13:35:55 - 01-Jul-26
Unknown* 0 31,065.00p SI Trade
 11:46:41 - 01-Jul-26
Unknown* 0 31,055.00p SI Trade
 11:09:23 - 01-Jul-26
Sell* 3 31,093.00p Negotiated Trade
 09:09:47 - 01-Jul-26
Unknown* 0 31,110.00p SI Trade
 08:04:54 - 01-Jul-26
Unknown* 0 31,190.00p SI Trade
 08:00:31 - 01-Jul-26
Unknown* 0 31,190.00p SI Trade
 08:00:31 - 01-Jul-26
Buy* 36 31,155.00p Suspected BUY Trade
 16:35:21 - 30-Jun-26
Buy* 1 31,179.10p Suspected BUY Trade
 15:25:44 - 30-Jun-26
Unknown* 0 31,180.00p SI Trade
 15:14:03 - 30-Jun-26
Sell* 1 31,165.00p SI Trade
 14:52:21 - 30-Jun-26
Buy* 122 31,175.00p Automatic Execution
 13:31:07 - 30-Jun-26
Buy* 122 31,175.00p Automatic Execution
 13:31:06 - 30-Jun-26
Buy* 122 31,210.00p Automatic Execution
 13:05:50 - 30-Jun-26
Buy* 122 31,215.00p Automatic Execution
 13:05:40 - 30-Jun-26
Buy* 122 31,215.00p Automatic Execution
 13:05:39 - 30-Jun-26
Unknown* 0 31,200.00p SI Trade
 11:21:55 - 30-Jun-26
Unknown* 0 31,085.00p SI Trade
 10:09:15 - 30-Jun-26
Sell* 4 31,050.00p Automatic Execution
 08:54:44 - 30-Jun-26
Sell* 8 31,050.00p Automatic Execution
 08:54:44 - 30-Jun-26
Unknown* 0 31,230.00p SI Trade
 08:02:47 - 30-Jun-26
Unknown* 0 31,190.00p SI Trade
 08:02:38 - 30-Jun-26
Buy* 1 31,073.90p Suspected BUY Trade
 15:25:35 - 29-Jun-26
Sell* 8 31,140.657p Ordinary
 14:18:00 - 29-Jun-26
Unknown* 0 31,170.00p SI Trade
 14:07:58 - 29-Jun-26
Buy* 2 31,215.00p Automatic Execution
 10:05:05 - 29-Jun-26
Unknown* 0 31,285.00p SI Trade
 08:54:07 - 29-Jun-26
Unknown* 0 31,250.00p SI Trade
 08:31:41 - 29-Jun-26
Sell* 12 31,220.00p Automatic Execution
 08:25:58 - 29-Jun-26
Unknown* 0 31,200.00p SI Trade
 08:04:15 - 29-Jun-26
Unknown* 0 31,310.00p SI Trade
 08:03:54 - 29-Jun-26
Unknown* 0 31,345.00p SI Trade
 08:00:52 - 29-Jun-26
Unknown* 0 31,355.00p SI Trade
 08:00:32 - 29-Jun-26
Unknown* 0 31,355.00p SI Trade
 08:00:32 - 29-Jun-26
Unknown* 0 31,355.00p SI Trade
 08:00:32 - 29-Jun-26
Unknown* 0 31,355.00p SI Trade
 08:00:32 - 29-Jun-26
Unknown* 0 31,355.00p SI Trade
 08:00:32 - 29-Jun-26
Buy* 2 31,154.10p Suspected BUY Trade
 15:22:42 - 26-Jun-26
Unknown* 0 31,015.00p SI Trade
 13:07:43 - 26-Jun-26
Sell* 28 31,030.70p Negotiated Trade
 11:14:58 - 26-Jun-26
Unknown* 0 31,030.00p SI Trade
 11:08:42 - 26-Jun-26
Unknown* 0 31,245.00p SI Trade
 08:03:17 - 26-Jun-26
Unknown* 0 31,265.00p SI Trade
 08:00:32 - 26-Jun-26
Unknown* 0 31,515.00p SI Trade
 14:30:51 - 25-Jun-26
Unknown* 0 31,515.00p SI Trade
 14:30:49 - 25-Jun-26
Buy* 1 31,515.00p Automatic Execution
 14:30:49 - 25-Jun-26
Unknown* 0 31,445.00p SI Trade
 09:01:08 - 25-Jun-26
Unknown* 0 31,445.00p SI Trade
 09:01:07 - 25-Jun-26
Buy* 1 31,445.00p Automatic Execution
 09:01:07 - 25-Jun-26
Buy* 8 31,445.00p Automatic Execution
 09:01:06 - 25-Jun-26
Unknown* 0 31,435.00p SI Trade
 08:55:11 - 25-Jun-26
Sell* 15 31,380.582p Negotiated Trade
 08:50:12 - 25-Jun-26
Unknown* 0 31,385.00p SI Trade
 08:27:16 - 25-Jun-26
Unknown* 0 31,390.00p SI Trade
 08:26:11 - 25-Jun-26
Unknown* 0 31,585.00p SI Trade
 08:02:59 - 25-Jun-26
Unknown* 0 31,470.00p SI Trade
 16:29:00 - 24-Jun-26
Unknown* 0 31,425.00p SI Trade
 16:16:05 - 24-Jun-26
Sell* 2 31,376.20p Negotiated Trade
 15:06:56 - 24-Jun-26
Sell* 332 31,270.00p Automatic Execution
 14:41:22 - 24-Jun-26
Buy* 7 31,391.411p Ordinary
 13:01:51 - 24-Jun-26
Unknown* 0 31,395.00p SI Trade
 11:19:47 - 24-Jun-26
Unknown* 0 31,455.00p SI Trade
 09:53:37 - 24-Jun-26
Unknown* 0 31,670.00p SI Trade
 08:09:31 - 24-Jun-26
Unknown* 0 31,745.00p SI Trade
 08:03:03 - 24-Jun-26
Unknown* 0 31,635.00p SI Trade
 08:00:32 - 24-Jun-26
Sell* 5 31,685.00p Uncrossing Trade
 08:00:26 - 24-Jun-26
Buy* 65 31,775.00p Automatic Execution
 16:05:19 - 23-Jun-26
Sell* 5 31,602.00p Negotiated Trade
 10:57:22 - 23-Jun-26
Unknown* 0 31,630.00p SI Trade
 10:51:51 - 23-Jun-26
Unknown* 1 31,500.01125p Currency Conversion
Negotiated Trade
 09:31:22 - 23-Jun-26
Sell* 2 31,455.60p Negotiated Trade
 09:19:25 - 23-Jun-26
Buy* 63 31,494.30p Suspected BUY Trade
 09:16:46 - 23-Jun-26
Buy* 6 31,541.60p Suspected BUY Trade
 09:01:24 - 23-Jun-26
Unknown* 0 31,775.00p SI Trade
 08:14:19 - 23-Jun-26
Unknown* 0 31,735.00p SI Trade
 08:02:57 - 23-Jun-26
Unknown* 0 31,735.00p SI Trade
 08:02:57 - 23-Jun-26
Unknown* 0 32,080.00p SI Trade
 16:17:30 - 22-Jun-26
Buy* 1 31,993.90p Suspected BUY Trade
 15:32:02 - 22-Jun-26
Sell* 55 31,964.422p Negotiated Trade
 13:56:19 - 22-Jun-26
Sell* 5 31,990.00p Negotiated Trade
 10:40:30 - 22-Jun-26
Buy* 1 32,125.00p Suspected BUY Trade
 09:50:55 - 22-Jun-26
Unknown* 0 32,330.00p SI Trade
 08:04:10 - 22-Jun-26
Unknown* 0 32,330.00p SI Trade
 08:04:10 - 22-Jun-26
Unknown* 0 32,370.00p SI Trade
 08:00:57 - 22-Jun-26
Unknown* 0 32,375.00p SI Trade
 08:00:33 - 22-Jun-26
Unknown* 0 32,375.00p SI Trade
 08:00:33 - 22-Jun-26
Unknown* 0 32,375.00p SI Trade
 08:00:33 - 22-Jun-26
Unknown* 0 32,375.00p SI Trade
 08:00:33 - 22-Jun-26
Unknown* 0 32,375.00p SI Trade
 08:00:33 - 22-Jun-26
Sell* 3 32,300.00p Negotiated Trade
 08:00:18 - 22-Jun-26
Sell* 72 32,305.00p Uncrossing Trade
 08:00:17 - 22-Jun-26
Sell* 5 32,270.00p Automatic Execution
 16:28:55 - 19-Jun-26
Unknown* 0 32,315.00p SI Trade
 16:19:37 - 19-Jun-26
Sell* 1 32,241.10p Negotiated Trade
 15:05:37 - 19-Jun-26
Unknown* 0 32,265.00p SI Trade
 14:07:06 - 19-Jun-26
Unknown* 0 32,160.00p SI Trade
 11:49:56 - 19-Jun-26
Unknown* 0 32,250.00p SI Trade
 10:17:16 - 19-Jun-26
Sell* 1 32,225.00p Automatic Execution
 10:12:08 - 19-Jun-26
Unknown* 0 32,280.00p SI Trade
 08:14:22 - 19-Jun-26
Unknown* 0 32,280.00p SI Trade
 08:03:30 - 19-Jun-26
Unknown* 0 32,320.00p SI Trade
 08:00:50 - 19-Jun-26
Unknown* 0 32,320.00p SI Trade
 08:00:44 - 19-Jun-26
Buy* 1 32,315.00p Automatic Execution
 08:00:44 - 19-Jun-26
Buy* 5 32,320.00p Automatic Execution
 08:00:32 - 19-Jun-26
FTSE 100 Latest
Value10,497.29
Change24.84