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
Buy* 4 31,695.713p Ordinary
 16:28:53 - 21-May-26
Sell* 3 31,656.00p Negotiated Trade
 15:21:59 - 21-May-26
Sell* 2 31,561.00p Negotiated Trade
 14:15:32 - 21-May-26
Buy* 7 31,594.107p Suspected BUY Trade
 13:33:32 - 21-May-26
Buy* 15 31,593.195p SI Trade
 11:41:16 - 21-May-26
Sell* 81 31,605.60p Negotiated Trade
 11:39:55 - 21-May-26
Unknown* 5 31,818.3409p Currency Conversion
Negotiated Trade
 11:19:36 - 21-May-26
Unknown* 6 31,807.43473p Currency Conversion
Negotiated Trade
 11:04:39 - 21-May-26
Buy* 1 31,846.60p Suspected BUY Trade
 10:54:58 - 21-May-26
Sell* 156 31,803.40p Negotiated Trade
 10:54:34 - 21-May-26
Unknown* 4 31,791.82964p Currency Conversion
Negotiated Trade
 10:47:45 - 21-May-26
Unknown* 0 31,855.00p SI Trade
 10:35:15 - 21-May-26
Sell* 22 31,817.039p Ordinary
 10:31:14 - 21-May-26
Unknown* 0 31,770.00p SI Trade
 10:19:48 - 21-May-26
Buy* 1 31,770.00p Suspected BUY Trade
 09:42:41 - 21-May-26
Sell* 5 31,740.00p Automatic Execution
 09:13:02 - 21-May-26
Unknown* 0 31,615.00p SI Trade
 08:39:41 - 21-May-26
Unknown* 0 31,635.00p SI Trade
 08:14:50 - 21-May-26
Buy* 15 31,666.998p SI Trade
 08:05:48 - 21-May-26
Unknown* 0 31,605.00p SI Trade
 08:04:39 - 21-May-26
Unknown* 0 31,695.00p SI Trade
 08:00:50 - 21-May-26
Unknown* 0 31,617.50p SI Trade
 06:06:05 - 21-May-26
Unknown* 0 31,617.50p SI Trade
 06:06:04 - 21-May-26
Unknown* 0 31,617.50p SI Trade
 06:06:04 - 21-May-26
Unknown* 0 31,617.50p SI Trade
 06:06:03 - 21-May-26
Unknown* 0 31,575.00p SI Trade
 15:29:31 - 20-May-26
Sell* 1 31,316.00p Negotiated Trade
 15:11:07 - 20-May-26
Buy* 7 31,351.404p Suspected BUY Trade
 14:37:08 - 20-May-26
Buy* 28 31,315.00p Automatic Execution
 09:29:56 - 20-May-26
Buy* 359 31,310.00p Automatic Execution
 09:29:34 - 20-May-26
Unknown* 0 31,335.00p SI Trade
 08:21:42 - 20-May-26
Unknown* 0 31,350.00p SI Trade
 08:18:40 - 20-May-26
Sell* 33 31,200.001p Ordinary
 15:49:46 - 19-May-26
Sell* 88 31,245.696p Negotiated Trade
 15:42:09 - 19-May-26
Buy* 3 31,299.00p Suspected BUY Trade
 15:25:27 - 19-May-26
Unknown* 0 31,355.00p SI Trade
 14:52:08 - 19-May-26
Unknown* 0 31,430.00p SI Trade
 14:26:58 - 19-May-26
Unknown* 0 31,665.00p SI Trade
 10:36:19 - 19-May-26
Sell* 39 31,715.686p Negotiated Trade
 08:54:18 - 19-May-26
Buy* 1 31,650.10p Suspected BUY Trade
 08:35:11 - 19-May-26
Unknown* 0 31,675.00p SI Trade
 08:23:00 - 19-May-26
Unknown* 0 31,675.00p SI Trade
 08:13:30 - 19-May-26
Unknown* 0 31,695.00p SI Trade
 08:10:39 - 19-May-26
Buy* 44 31,560.00p Automatic Execution
 16:28:11 - 18-May-26
Sell* 14 31,680.70p Negotiated Trade
 15:25:38 - 18-May-26
Buy* 4 31,758.90p Suspected BUY Trade
 15:14:49 - 18-May-26
Unknown* 0 31,665.00p SI Trade
 13:49:32 - 18-May-26
Buy* 22 31,455.00p Automatic Execution
 12:39:23 - 18-May-26
Buy* 96 31,455.00p Automatic Execution
 12:39:23 - 18-May-26
Buy* 118 31,450.00p Automatic Execution
 12:39:23 - 18-May-26
Unknown* 0 31,425.00p SI Trade
 10:56:58 - 18-May-26
Unknown* 0 31,380.00p SI Trade
 08:30:58 - 18-May-26
Unknown* 0 31,415.00p SI Trade
 08:30:10 - 18-May-26
Buy* 1 31,330.00p Automatic Execution
 08:15:01 - 18-May-26
Unknown* 0 31,325.00p SI Trade
 08:12:39 - 18-May-26
Buy* 7 31,330.00p SI Trade
 08:07:41 - 18-May-26
Buy* 3 31,340.00p Suspected BUY Trade
 08:05:45 - 18-May-26
Buy* 39 31,339.30p Suspected BUY Trade
 08:05:45 - 18-May-26
Unknown* 0 31,350.00p SI Trade
 08:01:05 - 18-May-26
Unknown* 0 31,350.00p SI Trade
 08:00:59 - 18-May-26
Unknown* 0 31,360.00p SI Trade
 08:00:36 - 18-May-26
Unknown* 0 31,360.00p SI Trade
 08:00:36 - 18-May-26
Unknown* 0 31,360.00p SI Trade
 08:00:36 - 18-May-26
Unknown* 0 31,360.00p SI Trade
 08:00:36 - 18-May-26
Unknown* 0 31,360.00p SI Trade
 08:00:36 - 18-May-26
Sell* 1 31,305.00p Uncrossing Trade
 08:00:19 - 18-May-26
Unknown* 0 31,535.00p SI Trade
 15:54:08 - 15-May-26
Buy* 1 31,535.00p Automatic Execution
 15:53:48 - 15-May-26
Unknown* 0 31,535.00p SI Trade
 15:53:47 - 15-May-26
Buy* 1 31,478.30p Suspected BUY Trade
 15:12:24 - 15-May-26
Sell* 59 31,414.37p SI Trade
 15:03:29 - 15-May-26
Buy* 6 31,455.10p Suspected BUY Trade
 14:38:11 - 15-May-26
Unknown* 0 31,490.00p SI Trade
 13:53:06 - 15-May-26
Buy* 11 31,505.00p SI Trade
 13:43:31 - 15-May-26
Buy* 28 31,490.00p Automatic Execution
 13:31:54 - 15-May-26
Buy* 28 31,500.00p Automatic Execution
 13:28:16 - 15-May-26
Buy* 116 31,500.00p Automatic Execution
 13:28:16 - 15-May-26
Buy* 28 31,495.00p Automatic Execution
 13:27:50 - 15-May-26
Buy* 28 31,495.00p Automatic Execution
 13:27:48 - 15-May-26
Sell* 10 31,490.00p Automatic Execution
 13:25:59 - 15-May-26
Buy* 28 31,500.00p Automatic Execution
 13:25:59 - 15-May-26
Buy* 116 31,500.00p Automatic Execution
 13:25:59 - 15-May-26
Buy* 3 31,542.90p Suspected BUY Trade
 12:49:35 - 15-May-26
Buy* 7 31,545.00p SI Trade
 12:46:26 - 15-May-26
Buy* 116 31,550.00p Automatic Execution
 12:42:56 - 15-May-26
Buy* 28 31,550.00p Automatic Execution
 12:42:56 - 15-May-26
Buy* 28 31,550.00p Automatic Execution
 12:42:22 - 15-May-26
Buy* 116 31,560.00p Automatic Execution
 12:27:21 - 15-May-26
Buy* 28 31,560.00p Automatic Execution
 12:27:21 - 15-May-26
Buy* 28 31,565.00p Automatic Execution
 12:25:57 - 15-May-26
Buy* 28 31,565.00p Automatic Execution
 12:25:52 - 15-May-26
Unknown* 0 31,560.00p SI Trade
 12:21:41 - 15-May-26
Unknown* 0 31,545.00p SI Trade
 11:39:25 - 15-May-26
Buy* 28 31,525.00p Automatic Execution
 10:50:16 - 15-May-26
Buy* 28 31,525.00p Automatic Execution
 10:50:16 - 15-May-26
Buy* 28 31,525.00p Automatic Execution
 10:50:16 - 15-May-26
Buy* 28 31,525.00p Automatic Execution
 10:50:15 - 15-May-26
Buy* 28 31,525.00p Automatic Execution
 10:50:15 - 15-May-26
Buy* 28 31,525.00p Automatic Execution
 10:50:15 - 15-May-26
Buy* 28 31,525.00p Automatic Execution
 10:50:15 - 15-May-26
Buy* 28 31,575.00p Automatic Execution
 10:26:30 - 15-May-26
Buy* 116 31,575.00p Automatic Execution
 10:26:30 - 15-May-26
Sell* 18 31,570.00p Automatic Execution
 10:22:05 - 15-May-26
Buy* 28 31,600.00p Automatic Execution
 10:13:27 - 15-May-26
Buy* 28 31,600.00p Automatic Execution
 10:12:36 - 15-May-26
Buy* 28 31,600.00p Automatic Execution
 10:12:23 - 15-May-26
Buy* 28 31,600.00p Automatic Execution
 10:12:23 - 15-May-26
Buy* 28 31,600.00p Automatic Execution
 10:12:15 - 15-May-26
Unknown* 0 31,605.00p SI Trade
 09:58:42 - 15-May-26
Buy* 116 31,610.00p Automatic Execution
 09:26:37 - 15-May-26
Buy* 28 31,610.00p Automatic Execution
 09:26:37 - 15-May-26
Buy* 116 31,640.00p Automatic Execution
 09:18:01 - 15-May-26
Buy* 7 31,695.00p SI Trade
 09:08:34 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:50:48 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:50:48 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:50:48 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:50:48 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:50:41 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:50:41 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:50:41 - 15-May-26
Buy* 28 31,715.00p Automatic Execution
 08:48:47 - 15-May-26
Buy* 28 31,715.00p Automatic Execution
 08:48:47 - 15-May-26
Buy* 28 31,720.00p Automatic Execution
 08:47:33 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:44:19 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:44:17 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:44:16 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:44:16 - 15-May-26
Buy* 28 31,705.00p Automatic Execution
 08:44:15 - 15-May-26
Unknown* 0 31,725.00p SI Trade
 08:41:55 - 15-May-26
Unknown* 0 31,705.00p SI Trade
 08:39:43 - 15-May-26
Buy* 28 31,735.00p Automatic Execution
 08:33:45 - 15-May-26
Buy* 28 31,740.00p Automatic Execution
 08:33:30 - 15-May-26
Buy* 28 31,740.00p Automatic Execution
 08:33:29 - 15-May-26
Buy* 28 31,740.00p Automatic Execution
 08:33:25 - 15-May-26
Buy* 28 31,740.00p Automatic Execution
 08:32:50 - 15-May-26
Buy* 28 31,755.00p Automatic Execution
 08:31:48 - 15-May-26
Buy* 116 31,755.00p Automatic Execution
 08:31:48 - 15-May-26
Buy* 28 31,750.00p Automatic Execution
 08:29:58 - 15-May-26
Buy* 28 31,740.00p Automatic Execution
 08:29:19 - 15-May-26
Buy* 28 31,740.00p Automatic Execution
 08:29:09 - 15-May-26
Buy* 28 31,735.00p Automatic Execution
 08:29:06 - 15-May-26
Buy* 28 31,730.00p Automatic Execution
 08:28:53 - 15-May-26
Unknown* 0 31,680.00p SI Trade
 08:27:32 - 15-May-26
Unknown* 0 31,765.00p SI Trade
 08:17:54 - 15-May-26
Unknown* 0 31,830.00p SI Trade
 08:00:33 - 15-May-26
Unknown* 0 31,830.00p SI Trade
 08:00:33 - 15-May-26
Buy* 7 31,681.00p Ordinary
 14:59:31 - 14-May-26
Unknown* 0 31,735.00p SI Trade
 14:50:03 - 14-May-26
Unknown* 0 31,645.00p SI Trade
 14:46:07 - 14-May-26
Unknown* 0 31,765.00p SI Trade
 12:44:07 - 14-May-26
Sell* 46 31,664.74p Ordinary
 09:28:20 - 14-May-26
Unknown* 0 31,715.00p SI Trade
 08:39:08 - 14-May-26
Unknown* 0 31,690.00p SI Trade
 08:32:54 - 14-May-26
Unknown* 0 31,690.00p SI Trade
 08:28:17 - 14-May-26
Unknown* 0 31,600.00p SI Trade
 08:22:14 - 14-May-26
Unknown* 0 31,705.00p SI Trade
 08:21:22 - 14-May-26
Unknown* 0 31,620.00p SI Trade
 08:03:05 - 14-May-26
Unknown* 0 31,615.00p SI Trade
 08:02:45 - 14-May-26
Unknown* 0 31,495.00p SI Trade
 08:02:45 - 14-May-26
Sell* 10 31,595.00p Uncrossing Trade
 08:00:15 - 14-May-26
Buy* 100 31,400.00p Automatic Execution
 15:28:32 - 13-May-26
Buy* 30 31,400.00p Automatic Execution
 15:28:27 - 13-May-26
Sell* 4 31,267.293p Negotiated Trade
 14:13:28 - 13-May-26
Unknown* 0 31,265.00p SI Trade
 13:41:30 - 13-May-26
Buy* 28 31,285.00p Automatic Execution
 13:37:33 - 13-May-26
Buy* 28 31,285.00p Automatic Execution
 13:37:33 - 13-May-26
Buy* 28 31,285.00p Automatic Execution
 13:37:32 - 13-May-26
Buy* 28 31,285.00p Automatic Execution
 13:37:32 - 13-May-26
Buy* 28 31,285.00p Automatic Execution
 13:37:32 - 13-May-26
Buy* 28 31,305.00p Automatic Execution
 13:33:20 - 13-May-26
Buy* 28 31,305.00p Automatic Execution
 13:33:19 - 13-May-26
Buy* 28 31,305.00p Automatic Execution
 13:33:19 - 13-May-26
Buy* 28 31,305.00p Automatic Execution
 13:33:19 - 13-May-26
Buy* 28 31,305.00p Automatic Execution
 13:33:19 - 13-May-26
Buy* 28 31,340.00p Automatic Execution
 13:21:46 - 13-May-26
Buy* 28 31,340.00p Automatic Execution
 13:21:45 - 13-May-26
Unknown* 6 31,368.63606p Currency Conversion
Negotiated Trade
 11:33:20 - 13-May-26
Buy* 10 31,345.00p Automatic Execution
 11:30:50 - 13-May-26
Unknown* 0 31,340.00p SI Trade
 10:56:22 - 13-May-26
Buy* 331 31,325.00p Automatic Execution
 09:48:26 - 13-May-26
Buy* 28 31,360.00p Automatic Execution
 08:54:26 - 13-May-26
Buy* 28 31,360.00p Automatic Execution
 08:54:26 - 13-May-26
Buy* 28 31,360.00p Automatic Execution
 08:54:26 - 13-May-26
Buy* 28 31,360.00p Automatic Execution
 08:54:25 - 13-May-26
Buy* 28 31,360.00p Automatic Execution
 08:54:25 - 13-May-26
Buy* 28 31,360.00p Automatic Execution
 08:54:25 - 13-May-26
Unknown* 0 31,425.00p SI Trade
 08:20:41 - 13-May-26
Unknown* 0 31,385.00p SI Trade
 08:16:19 - 13-May-26
Unknown* 0 31,305.00p SI Trade
 08:00:34 - 13-May-26
Sell* 30 31,297.148p Negotiated Trade
 15:19:22 - 12-May-26
Sell* 133 31,382.328p Negotiated Trade
 14:18:47 - 12-May-26
Unknown* 0 31,455.00p SI Trade
 12:35:34 - 12-May-26
Buy* 7 31,460.00p SI Trade
 12:18:11 - 12-May-26
Unknown* 0 31,425.00p SI Trade
 11:49:20 - 12-May-26
Unknown* 0 31,405.00p SI Trade
 11:41:36 - 12-May-26
Buy* 19 31,435.00p Automatic Execution
 11:40:54 - 12-May-26
Buy* 28 31,435.00p Automatic Execution
 11:40:54 - 12-May-26
Buy* 47 31,432.57p Suspected BUY Trade
 11:38:56 - 12-May-26
Unknown* 0 31,405.00p SI Trade
 11:33:27 - 12-May-26
Unknown* 0 31,430.00p SI Trade
 10:49:03 - 12-May-26
FTSE 100 Latest
Value10,443.47
Change11.13