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 S&P 500 UCITS ETF USD (Acc) (CSP1) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 104 57,239.00p Suspected BUY Trade
 16:35:18 - 01-May-26
Unknown* 0 57,230.00p SI Trade
 16:29:38 - 01-May-26
Unknown* 0 57,244.00p SI Trade
 16:29:07 - 01-May-26
Sell* 88 57,221.00p Automatic Execution
 16:28:55 - 01-May-26
Sell* 41 57,222.00p Automatic Execution
 16:28:55 - 01-May-26
Sell* 2 57,221.00p Automatic Execution
 16:28:53 - 01-May-26
Sell* 42 57,222.00p Automatic Execution
 16:28:53 - 01-May-26
Sell* 36 57,222.00p Automatic Execution
 16:28:53 - 01-May-26
Sell* 50 57,218.00p Automatic Execution
 16:28:50 - 01-May-26
Sell* 42 57,218.00p Automatic Execution
 16:28:50 - 01-May-26
Sell* 40 57,223.00p Automatic Execution
 16:28:46 - 01-May-26
Sell* 39 57,224.00p Automatic Execution
 16:28:46 - 01-May-26
Sell* 29 57,225.00p Automatic Execution
 16:28:44 - 01-May-26
Sell* 34 57,226.00p Automatic Execution
 16:28:41 - 01-May-26
Sell* 32 57,226.00p Automatic Execution
 16:28:41 - 01-May-26
Sell* 47 57,226.00p Automatic Execution
 16:28:41 - 01-May-26
Sell* 2 57,225.00p Automatic Execution
 16:28:38 - 01-May-26
Sell* 46 57,226.00p Automatic Execution
 16:28:38 - 01-May-26
Sell* 43 57,226.00p Automatic Execution
 16:28:37 - 01-May-26
Sell* 5 57,230.442p Ordinary
 16:28:31 - 01-May-26
Unknown* 0 57,235.00p SI Trade
 16:28:31 - 01-May-26
Unknown* 0 57,242.00p SI Trade
 16:28:11 - 01-May-26
Unknown* 0 57,246.00p SI Trade
 16:27:02 - 01-May-26
Sell* 21 57,240.801p Negotiated Trade
 16:26:44 - 01-May-26
Buy* 224 57,238.00p Automatic Execution
 16:26:33 - 01-May-26
Buy* 75 57,237.00p Automatic Execution
 16:26:33 - 01-May-26
Buy* 36 57,237.00p Automatic Execution
 16:26:33 - 01-May-26
Unknown* 0 57,229.00p SI Trade
 16:26:29 - 01-May-26
Sell* 2 57,228.00p Automatic Execution
 16:25:58 - 01-May-26
Sell* 16 57,228.00p Automatic Execution
 16:25:58 - 01-May-26
Unknown* 0 57,235.00p SI Trade
 16:25:12 - 01-May-26
Unknown* 0 57,242.00p SI Trade
 16:25:12 - 01-May-26
Unknown* 0 57,242.00p SI Trade
 16:25:07 - 01-May-26
Unknown* 0 57,237.00p SI Trade
 16:25:01 - 01-May-26
Sell* 35 57,230.00p Automatic Execution
 16:24:56 - 01-May-26
Buy* 1 57,237.00p SI Trade
 16:24:41 - 01-May-26
Unknown* 0 57,228.00p SI Trade
 16:23:44 - 01-May-26
Unknown* 0 57,228.00p SI Trade
 16:23:34 - 01-May-26
Sell* 107 57,230.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 34 57,230.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 398 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 32 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 22 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 10 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 375 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 32 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 32 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 375 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 32 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 243 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Buy* 32 57,228.00p Automatic Execution
 16:23:08 - 01-May-26
Sell* 47 57,210.00p Automatic Execution
 16:22:54 - 01-May-26
Sell* 39 57,218.00p Automatic Execution
 16:22:09 - 01-May-26
Buy* 47 57,223.00p Automatic Execution
 16:21:57 - 01-May-26
Unknown* 0 57,214.00p SI Trade
 16:21:50 - 01-May-26
Buy* 46 57,219.00p Automatic Execution
 16:21:42 - 01-May-26
Buy* 48 57,215.00p Automatic Execution
 16:21:37 - 01-May-26
Buy* 3 57,215.00p Automatic Execution
 16:21:37 - 01-May-26
Buy* 36 57,215.00p Automatic Execution
 16:21:37 - 01-May-26
Buy* 46 57,215.00p Automatic Execution
 16:21:37 - 01-May-26
Sell* 38 57,207.00p Automatic Execution
 16:21:33 - 01-May-26
Unknown* 45 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Buy* 153 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Buy* 26 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Unknown* 92 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Buy* 179 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Unknown* 26 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Buy* 179 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Unknown* 26 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Buy* 179 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Buy* 46 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Buy* 179 57,213.00p Automatic Execution
 16:20:52 - 01-May-26
Sell* 37 57,207.00p Automatic Execution
 16:20:49 - 01-May-26
Unknown* 0 57,214.00p SI Trade
 16:20:33 - 01-May-26
Sell* 1 57,205.00p SI Trade
 16:20:23 - 01-May-26
Buy* 31 57,203.00p Automatic Execution
 16:20:01 - 01-May-26
Buy* 32 57,203.00p Automatic Execution
 16:20:01 - 01-May-26
Buy* 45 57,203.00p Automatic Execution
 16:20:01 - 01-May-26
Buy* 33 57,203.00p Automatic Execution
 16:20:01 - 01-May-26
Buy* 114 57,194.00p Automatic Execution
 16:19:42 - 01-May-26
Sell* 43 57,181.00p Automatic Execution
 16:19:39 - 01-May-26
Unknown* 0 57,193.00p SI Trade
 16:19:37 - 01-May-26
Unknown* 0 57,197.00p SI Trade
 16:19:25 - 01-May-26
Unknown* 0 57,197.00p SI Trade
 16:19:22 - 01-May-26
Unknown* 0 57,198.00p SI Trade
 16:18:55 - 01-May-26
Sell* 38 57,192.00p Automatic Execution
 16:18:43 - 01-May-26
Unknown* 0 57,209.00p SI Trade
 16:18:13 - 01-May-26
Unknown* 0 57,210.00p SI Trade
 16:18:06 - 01-May-26
Unknown* 0 57,211.00p SI Trade
 16:18:01 - 01-May-26
Sell* 41 57,198.00p Automatic Execution
 16:17:38 - 01-May-26
Sell* 289 57,202.00p Automatic Execution
 16:17:35 - 01-May-26
Buy* 73 57,202.00p Automatic Execution
 16:17:35 - 01-May-26
Buy* 173 57,202.00p Automatic Execution
 16:17:34 - 01-May-26
Buy* 47 57,201.00p Automatic Execution
 16:17:34 - 01-May-26
Buy* 95 57,200.00p Automatic Execution
 16:17:34 - 01-May-26
Unknown* 0 57,199.00p SI Trade
 16:17:27 - 01-May-26
Unknown* 0 57,199.00p SI Trade
 16:17:25 - 01-May-26
Buy* 18 57,199.00p Automatic Execution
 16:17:24 - 01-May-26
Buy* 48 57,198.00p Automatic Execution
 16:17:24 - 01-May-26
Sell* 39 57,181.00p Automatic Execution
 16:16:58 - 01-May-26
Unknown* 0 57,195.00p SI Trade
 16:16:36 - 01-May-26
Unknown* 0 57,203.00p SI Trade
 16:16:20 - 01-May-26
Sell* 36 57,191.00p Automatic Execution
 16:16:02 - 01-May-26
Unknown* 0 57,195.00p SI Trade
 16:15:47 - 01-May-26
Buy* 26 57,198.00p Automatic Execution
 16:15:23 - 01-May-26
Buy* 46 57,198.00p Automatic Execution
 16:15:23 - 01-May-26
Buy* 38 57,198.00p Automatic Execution
 16:15:23 - 01-May-26
Buy* 50 57,196.00p Automatic Execution
 16:15:01 - 01-May-26
Buy* 43 57,194.00p Automatic Execution
 16:15:01 - 01-May-26
Sell* 1 57,187.00p SI Trade
 16:14:53 - 01-May-26
Unknown* 0 57,181.00p SI Trade
 16:14:45 - 01-May-26
Unknown* 0 57,186.00p SI Trade
 16:14:15 - 01-May-26
Unknown* 0 57,199.00p SI Trade
 16:14:04 - 01-May-26
Buy* 65 57,193.00p Automatic Execution
 16:13:44 - 01-May-26
Buy* 165 57,189.00p Automatic Execution
 16:13:39 - 01-May-26
Buy* 32 57,189.00p Automatic Execution
 16:13:39 - 01-May-26
Buy* 299 57,189.00p Automatic Execution
 16:13:39 - 01-May-26
Buy* 47 57,189.00p Automatic Execution
 16:13:39 - 01-May-26
Buy* 32 57,189.00p Automatic Execution
 16:13:39 - 01-May-26
Buy* 42 57,188.00p Automatic Execution
 16:13:39 - 01-May-26
Buy* 135 57,187.00p Automatic Execution
 16:13:39 - 01-May-26
Buy* 42 57,187.00p Automatic Execution
 16:13:39 - 01-May-26
Buy* 56 57,191.00p Automatic Execution
 16:13:00 - 01-May-26
Unknown* 0 57,191.00p SI Trade
 16:12:59 - 01-May-26
Unknown* 359 57,186.00p Automatic Execution
 16:12:57 - 01-May-26
Buy* 32 57,186.00p Automatic Execution
 16:12:57 - 01-May-26
Sell* 41 57,179.00p Automatic Execution
 16:12:35 - 01-May-26
Buy* 28 57,190.00p Automatic Execution
 16:12:12 - 01-May-26
Buy* 32 57,190.00p Automatic Execution
 16:12:12 - 01-May-26
Buy* 127 57,190.00p Automatic Execution
 16:12:12 - 01-May-26
Buy* 32 57,190.00p Automatic Execution
 16:12:12 - 01-May-26
Sell* 41 57,183.00p Automatic Execution
 16:12:03 - 01-May-26
Unknown* 0 57,188.00p SI Trade
 16:11:55 - 01-May-26
Unknown* 0 57,186.00p SI Trade
 16:11:47 - 01-May-26
Unknown* 0 57,194.00p SI Trade
 16:11:36 - 01-May-26
Sell* 17 57,182.516p Negotiated Trade
 16:11:25 - 01-May-26
Buy* 155 57,188.00p Automatic Execution
 16:11:25 - 01-May-26
Buy* 50 57,187.00p Automatic Execution
 16:11:25 - 01-May-26
Sell* 38 57,176.00p Automatic Execution
 16:11:11 - 01-May-26
Sell* 69 57,168.00p Automatic Execution
 16:09:45 - 01-May-26
Buy* 37 57,168.00p Automatic Execution
 16:09:45 - 01-May-26
Sell* 184 57,168.00p Automatic Execution
 16:09:45 - 01-May-26
Buy* 37 57,168.00p Automatic Execution
 16:09:45 - 01-May-26
Sell* 184 57,168.00p Automatic Execution
 16:09:45 - 01-May-26
Buy* 37 57,168.00p Automatic Execution
 16:09:45 - 01-May-26
Sell* 8 57,160.00p SI Trade
 16:09:08 - 01-May-26
Unknown* 0 57,170.00p SI Trade
 16:08:37 - 01-May-26
Unknown* 0 57,178.00p SI Trade
 16:08:14 - 01-May-26
Sell* 230 57,171.00p Automatic Execution
 16:08:09 - 01-May-26
Buy* 35 57,171.00p Automatic Execution
 16:08:09 - 01-May-26
Sell* 84 57,171.00p Automatic Execution
 16:08:09 - 01-May-26
Buy* 35 57,171.00p Automatic Execution
 16:08:09 - 01-May-26
Sell* 213 57,169.00p Automatic Execution
 16:08:09 - 01-May-26
Buy* 32 57,169.00p Automatic Execution
 16:08:09 - 01-May-26
Buy* 32 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Sell* 392 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Buy* 32 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Sell* 392 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Buy* 32 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Sell* 81 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Buy* 32 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Buy* 81 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Buy* 32 57,169.00p Automatic Execution
 16:08:08 - 01-May-26
Sell* 16 57,159.00p Automatic Execution
 16:08:06 - 01-May-26
Sell* 29 57,159.00p Automatic Execution
 16:08:06 - 01-May-26
Unknown* 0 57,158.00p SI Trade
 16:08:04 - 01-May-26
Unknown* 0 57,172.00p SI Trade
 16:07:50 - 01-May-26
Unknown* 0 57,178.00p SI Trade
 16:07:36 - 01-May-26
Unknown* 0 57,194.00p SI Trade
 16:06:11 - 01-May-26
Sell* 194 57,187.00p Automatic Execution
 16:05:58 - 01-May-26
Buy* 37 57,187.00p Automatic Execution
 16:05:58 - 01-May-26
Sell* 194 57,187.00p Automatic Execution
 16:05:58 - 01-May-26
Buy* 37 57,187.00p Automatic Execution
 16:05:58 - 01-May-26
Unknown* 0 57,180.00p SI Trade
 16:05:04 - 01-May-26
Sell* 4 57,165.00p Automatic Execution
 16:05:04 - 01-May-26
Unknown* 0 57,187.00p SI Trade
 16:04:56 - 01-May-26
Sell* 4 57,160.00p Automatic Execution
 16:04:16 - 01-May-26
Buy* 13 57,184.367p Ordinary
 16:03:59 - 01-May-26
Unknown* 0 57,166.00p SI Trade
 16:03:49 - 01-May-26
Sell* 1 57,171.448p Ordinary
 16:02:46 - 01-May-26
Sell* 10 57,172.094p Negotiated Trade
 16:02:38 - 01-May-26
Unknown* 0 57,168.00p SI Trade
 16:02:25 - 01-May-26
Unknown* 0 57,168.00p SI Trade
 16:02:25 - 01-May-26
Unknown* 0 57,168.00p SI Trade
 16:02:25 - 01-May-26
Unknown* 0 57,168.00p SI Trade
 16:02:25 - 01-May-26
Unknown* 0 57,169.00p SI Trade
 16:02:25 - 01-May-26
Unknown* 0 57,163.00p SI Trade
 16:01:43 - 01-May-26
Unknown* 0 57,179.00p SI Trade
 16:01:04 - 01-May-26
Buy* 6 57,201.00p SI Trade
 16:00:46 - 01-May-26
Sell* 3 57,186.00p SI Trade
 16:00:15 - 01-May-26
Unknown* 0 57,186.00p SI Trade
 16:00:15 - 01-May-26
Unknown* 0 57,196.00p SI Trade
 16:00:12 - 01-May-26
Sell* 29 57,215.344p Negotiated Trade
 15:58:51 - 01-May-26
Unknown* 0 57,209.00p SI Trade
 15:58:46 - 01-May-26
Unknown* 0 57,214.00p SI Trade
 15:58:26 - 01-May-26
Buy* 164 57,219.229p SI Trade
 15:58:18 - 01-May-26
Unknown* 0 57,215.00p SI Trade
 15:58:12 - 01-May-26
Unknown* 0 57,230.00p SI Trade
 15:58:04 - 01-May-26
Buy* 2 57,239.00p SI Trade
 15:57:47 - 01-May-26
Sell* 2 57,221.00p SI Trade
 15:57:04 - 01-May-26
FTSE 100 Latest
Value10,363.93
Change-14.89