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 Us Sc (CUS1) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 47 39,985.00p Automatic Execution
16:29:30 - 21-Jul-25
Sell* 5 39,975.00p Automatic Execution
16:29:01 - 21-Jul-25
Sell* 110 40,003.90p Negotiated Trade
16:12:29 - 21-Jul-25
Buy* 4 40,094.995p Ordinary
15:30:18 - 21-Jul-25
Buy* 2 40,130.00p Suspected BUY Trade
15:00:34 - 21-Jul-25
Sell* 5 40,065.00p Automatic Execution
14:59:12 - 21-Jul-25
Buy* 27 40,000.00p Automatic Execution
14:53:27 - 21-Jul-25
Buy* 244 40,000.00p Automatic Execution
14:53:27 - 21-Jul-25
Buy* 1 40,095.00p Suspected BUY Trade
14:12:50 - 21-Jul-25
Unknown* 0 40,105.00p SI Trade
13:33:24 - 21-Jul-25
Unknown* 0 40,155.00p SI Trade
12:57:54 - 21-Jul-25
Unknown* 0 40,155.00p SI Trade
12:57:45 - 21-Jul-25
Sell* 6 40,130.00p Negotiated Trade
11:26:25 - 21-Jul-25
Unknown* 0 40,175.00p SI Trade
09:51:43 - 21-Jul-25
Sell* 9 40,130.00p Negotiated Trade
09:51:05 - 21-Jul-25
Unknown* 0 40,215.00p SI Trade
08:24:44 - 21-Jul-25
Unknown* 0 40,190.00p SI Trade
08:17:02 - 21-Jul-25
Unknown* 0 40,170.00p SI Trade
08:13:12 - 21-Jul-25
Unknown* 0 40,205.00p SI Trade
08:07:41 - 21-Jul-25
Unknown* 0 40,205.00p SI Trade
08:07:41 - 21-Jul-25
Unknown* 0 40,195.00p SI Trade
08:00:41 - 21-Jul-25
Unknown* 0 40,195.00p SI Trade
08:00:40 - 21-Jul-25
Unknown* 0 40,195.00p SI Trade
08:00:40 - 21-Jul-25
Unknown* 0 40,195.00p SI Trade
08:00:40 - 21-Jul-25
Buy* 14 40,140.543p Suspected BUY Trade
08:00:28 - 21-Jul-25
Sell* 7 40,005.00p Automatic Execution
16:29:22 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:36 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:34 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:33 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:32 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:31 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:30 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:24 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:21 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:20 - 18-Jul-25
Buy* 2 40,020.00p Automatic Execution
16:18:17 - 18-Jul-25
Sell* 62 39,960.00p Automatic Execution
15:59:59 - 18-Jul-25
Sell* 42 39,990.00p Automatic Execution
15:58:40 - 18-Jul-25
Sell* 388 39,990.00p Automatic Execution
15:58:40 - 18-Jul-25
Sell* 1 40,045.00p Negotiated Trade
15:55:08 - 18-Jul-25
Buy* 7 39,990.00p Automatic Execution
15:26:52 - 18-Jul-25
Buy* 10 40,049.807p Ordinary
15:21:30 - 18-Jul-25
Sell* 23 40,185.00p Automatic Execution
14:35:05 - 18-Jul-25
Unknown* 0 40,255.00p SI Trade
13:33:31 - 18-Jul-25
Sell* 1 40,170.00p Negotiated Trade
13:05:14 - 18-Jul-25
Sell* 62 40,114.2001p Negotiated Trade
11:25:44 - 18-Jul-25
Buy* 1 40,260.00p Suspected BUY Trade
09:22:52 - 18-Jul-25
Unknown* 0 40,280.00p SI Trade
08:16:23 - 18-Jul-25
Unknown* 0 40,375.00p SI Trade
08:00:49 - 18-Jul-25
Unknown* 0 40,280.00p SI Trade
08:00:49 - 18-Jul-25
Unknown* 0 40,280.00p SI Trade
08:00:49 - 18-Jul-25
Buy* 12 40,081.473p Suspected BUY Trade
16:11:26 - 17-Jul-25
Buy* 23 39,960.00p Automatic Execution
15:29:20 - 17-Jul-25
Sell* 2 40,000.00p Negotiated Trade
15:22:04 - 17-Jul-25
Buy* 13 40,182.803p Suspected BUY Trade
15:10:58 - 17-Jul-25
Buy* 33 40,100.00p Automatic Execution
14:57:15 - 17-Jul-25
Sell* 16 40,095.00p Automatic Execution
14:45:21 - 17-Jul-25
Sell* 22 40,050.00p Automatic Execution
14:40:53 - 17-Jul-25
Sell* 47 39,800.00p Automatic Execution
13:56:35 - 17-Jul-25
Sell* 5 39,640.00p Automatic Execution
12:48:04 - 17-Jul-25
Unknown* 0 39,655.00p SI Trade
12:19:15 - 17-Jul-25
Buy* 33 39,645.00p Automatic Execution
12:17:13 - 17-Jul-25
Unknown* 0 39,740.00p SI Trade
10:30:54 - 17-Jul-25
Unknown* 0 39,740.00p SI Trade
10:30:53 - 17-Jul-25
Buy* 5 39,710.00p Automatic Execution
09:37:54 - 17-Jul-25
Buy* 19 39,710.00p Automatic Execution
09:37:37 - 17-Jul-25
Sell* 27 39,750.00p Automatic Execution
08:50:54 - 17-Jul-25
Unknown* 0 39,760.00p SI Trade
08:09:48 - 17-Jul-25
Unknown* 0 39,815.00p SI Trade
08:00:34 - 17-Jul-25
Sell* 9 39,005.00p Uncrossing Trade
16:35:08 - 16-Jul-25
Buy* 93 39,200.00p Automatic Execution
16:29:32 - 16-Jul-25
Buy* 11 39,195.00p Automatic Execution
16:29:31 - 16-Jul-25
Buy* 186 39,195.00p Automatic Execution
16:29:30 - 16-Jul-25
Buy* 140 39,195.00p Automatic Execution
16:29:28 - 16-Jul-25
Buy* 13 39,195.00p Automatic Execution
16:29:28 - 16-Jul-25
Buy* 174 39,190.00p Automatic Execution
16:29:06 - 16-Jul-25
Buy* 90 39,190.00p Automatic Execution
16:29:06 - 16-Jul-25
Buy* 93 39,190.00p Automatic Execution
16:29:06 - 16-Jul-25
Sell* 192 39,170.00p Automatic Execution
16:28:06 - 16-Jul-25
Sell* 13 39,170.00p Automatic Execution
16:28:06 - 16-Jul-25
Sell* 192 39,175.00p Automatic Execution
16:28:04 - 16-Jul-25
Buy* 13 39,175.00p Automatic Execution
16:27:30 - 16-Jul-25
Sell* 165 39,170.00p Automatic Execution
16:27:01 - 16-Jul-25
Sell* 13 39,170.00p Automatic Execution
16:27:01 - 16-Jul-25
Buy* 13 39,170.00p Automatic Execution
16:26:40 - 16-Jul-25
Buy* 9 39,140.00p Automatic Execution
16:23:01 - 16-Jul-25
Sell* 13 39,200.00p Automatic Execution
16:20:54 - 16-Jul-25
Buy* 13 39,255.00p Automatic Execution
16:19:16 - 16-Jul-25
Sell* 11 39,285.00p Automatic Execution
16:18:58 - 16-Jul-25
Unknown* 0 39,280.00p SI Trade
16:18:24 - 16-Jul-25
Buy* 12 39,275.00p Automatic Execution
16:17:35 - 16-Jul-25
Sell* 434 39,540.00p Automatic Execution
16:16:08 - 16-Jul-25
Sell* 7 39,545.00p Automatic Execution
16:16:08 - 16-Jul-25
Sell* 7 39,615.00p Automatic Execution
16:14:04 - 16-Jul-25
Buy* 93 39,615.00p Automatic Execution
16:12:01 - 16-Jul-25
Buy* 27 39,610.00p Automatic Execution
16:11:42 - 16-Jul-25
Buy* 244 39,610.00p Automatic Execution
16:11:42 - 16-Jul-25
Buy* 65 39,605.00p Automatic Execution
16:11:10 - 16-Jul-25
Buy* 206 39,605.00p Automatic Execution
16:11:10 - 16-Jul-25
Buy* 93 39,595.00p Automatic Execution
16:11:00 - 16-Jul-25
Unknown* 0 39,615.00p SI Trade
16:09:57 - 16-Jul-25
Buy* 11 39,595.00p Automatic Execution
16:08:35 - 16-Jul-25
Buy* 260 39,595.00p Automatic Execution
16:08:35 - 16-Jul-25
Sell* 19 39,580.00p Automatic Execution
16:08:22 - 16-Jul-25
Buy* 93 39,585.00p Automatic Execution
16:08:19 - 16-Jul-25
Buy* 13 39,585.00p Automatic Execution
16:08:19 - 16-Jul-25
Sell* 13 39,570.00p Automatic Execution
16:05:11 - 16-Jul-25
Sell* 271 39,570.00p Automatic Execution
16:05:09 - 16-Jul-25
Sell* 23 39,570.00p Automatic Execution
16:05:07 - 16-Jul-25
Sell* 248 39,570.00p Automatic Execution
16:05:07 - 16-Jul-25
Buy* 49 39,580.00p Automatic Execution
16:04:04 - 16-Jul-25
Buy* 222 39,580.00p Automatic Execution
16:04:04 - 16-Jul-25
Buy* 13 39,580.00p Automatic Execution
16:04:04 - 16-Jul-25
Buy* 93 39,585.00p Automatic Execution
16:03:11 - 16-Jul-25
Sell* 56 39,570.00p Automatic Execution
16:00:33 - 16-Jul-25
Sell* 215 39,570.00p Automatic Execution
16:00:33 - 16-Jul-25
Sell* 13 39,570.00p Automatic Execution
16:00:33 - 16-Jul-25
Buy* 13 39,590.00p Automatic Execution
15:59:51 - 16-Jul-25
Buy* 78 39,610.00p Automatic Execution
15:58:32 - 16-Jul-25
Buy* 93 39,650.00p Automatic Execution
15:56:57 - 16-Jul-25
Buy* 93 39,645.00p Automatic Execution
15:56:57 - 16-Jul-25
Buy* 93 39,630.00p Automatic Execution
15:56:27 - 16-Jul-25
Buy* 13 39,675.00p Automatic Execution
15:55:53 - 16-Jul-25
Buy* 13 39,665.00p Automatic Execution
15:55:52 - 16-Jul-25
Buy* 93 39,665.00p Automatic Execution
15:55:52 - 16-Jul-25
Buy* 13 39,660.00p Automatic Execution
15:55:38 - 16-Jul-25
Buy* 93 39,660.00p Automatic Execution
15:55:38 - 16-Jul-25
Buy* 13 39,650.00p Automatic Execution
15:55:30 - 16-Jul-25
Buy* 93 39,650.00p Automatic Execution
15:55:30 - 16-Jul-25
Buy* 39 39,615.00p Automatic Execution
15:55:27 - 16-Jul-25
Buy* 54 39,615.00p Automatic Execution
15:55:27 - 16-Jul-25
Buy* 13 39,615.00p Automatic Execution
15:55:27 - 16-Jul-25
Buy* 93 39,610.00p Automatic Execution
15:55:27 - 16-Jul-25
Sell* 2 39,780.00p Automatic Execution
15:54:01 - 16-Jul-25
Buy* 93 39,770.00p Automatic Execution
15:51:30 - 16-Jul-25
Buy* 13 39,715.00p Automatic Execution
15:48:17 - 16-Jul-25
Buy* 93 39,715.00p Automatic Execution
15:48:17 - 16-Jul-25
Buy* 93 39,690.00p Automatic Execution
15:46:49 - 16-Jul-25
Sell* 39 39,680.00p Automatic Execution
15:46:15 - 16-Jul-25
Buy* 93 39,685.00p Automatic Execution
15:45:40 - 16-Jul-25
Buy* 64 39,675.00p Automatic Execution
15:45:04 - 16-Jul-25
Buy* 207 39,675.00p Automatic Execution
15:45:04 - 16-Jul-25
Buy* 93 39,640.00p Automatic Execution
15:44:19 - 16-Jul-25
Buy* 60 39,635.00p Automatic Execution
15:43:00 - 16-Jul-25
Buy* 211 39,635.00p Automatic Execution
15:43:00 - 16-Jul-25
Buy* 13 39,635.00p Automatic Execution
15:42:57 - 16-Jul-25
Buy* 191 39,630.00p Automatic Execution
15:42:56 - 16-Jul-25
Buy* 13 39,630.00p Automatic Execution
15:42:56 - 16-Jul-25
Buy* 93 39,620.00p Automatic Execution
15:42:44 - 16-Jul-25
Sell* 79 39,600.00p Automatic Execution
15:41:18 - 16-Jul-25
Sell* 192 39,600.00p Automatic Execution
15:41:18 - 16-Jul-25
Buy* 13 39,625.00p Automatic Execution
15:39:46 - 16-Jul-25
Unknown* 0 39,695.00p SI Trade
15:27:59 - 16-Jul-25
Unknown* 0 39,700.00p SI Trade
15:27:58 - 16-Jul-25
Buy* 1 39,700.00p Automatic Execution
15:27:58 - 16-Jul-25
Sell* 13 39,690.00p Automatic Execution
15:25:47 - 16-Jul-25
Buy* 13 39,685.00p Automatic Execution
15:17:21 - 16-Jul-25
Buy* 195 39,675.00p Automatic Execution
15:15:50 - 16-Jul-25
Buy* 271 39,675.00p Automatic Execution
15:15:49 - 16-Jul-25
Buy* 13 39,670.00p Automatic Execution
15:15:47 - 16-Jul-25
Buy* 258 39,670.00p Automatic Execution
15:15:47 - 16-Jul-25
Buy* 62 39,695.00p Automatic Execution
14:55:51 - 16-Jul-25
Buy* 209 39,695.00p Automatic Execution
14:55:51 - 16-Jul-25
Buy* 93 39,690.00p Automatic Execution
14:55:49 - 16-Jul-25
Buy* 65 39,665.00p Automatic Execution
14:52:18 - 16-Jul-25
Buy* 206 39,665.00p Automatic Execution
14:52:18 - 16-Jul-25
Buy* 134 39,660.00p Automatic Execution
14:51:52 - 16-Jul-25
Buy* 93 39,660.00p Automatic Execution
14:51:52 - 16-Jul-25
Buy* 271 39,655.00p Automatic Execution
14:51:52 - 16-Jul-25
Buy* 231 39,655.00p Automatic Execution
14:51:51 - 16-Jul-25
Buy* 38 39,655.00p Automatic Execution
14:51:50 - 16-Jul-25
Buy* 233 39,655.00p Automatic Execution
14:51:50 - 16-Jul-25
Buy* 49 39,650.00p Automatic Execution
14:51:31 - 16-Jul-25
Buy* 222 39,650.00p Automatic Execution
14:51:31 - 16-Jul-25
Buy* 93 39,650.00p Automatic Execution
14:51:29 - 16-Jul-25
Buy* 52 39,650.00p Automatic Execution
14:51:29 - 16-Jul-25
Buy* 219 39,650.00p Automatic Execution
14:51:29 - 16-Jul-25
Buy* 27 39,645.00p Automatic Execution
14:51:23 - 16-Jul-25
Buy* 244 39,645.00p Automatic Execution
14:51:23 - 16-Jul-25
Sell* 196 39,640.00p Automatic Execution
14:46:10 - 16-Jul-25
Sell* 196 39,640.00p Automatic Execution
14:46:10 - 16-Jul-25
Buy* 13 39,805.00p Automatic Execution
14:38:10 - 16-Jul-25
Sell* 251 39,775.00p Automatic Execution
14:37:40 - 16-Jul-25
Buy* 13 39,775.00p Automatic Execution
14:37:26 - 16-Jul-25
Buy* 13 39,790.00p Automatic Execution
14:36:52 - 16-Jul-25
Sell* 3 39,705.00p Negotiated Trade
14:13:07 - 16-Jul-25
Sell* 31 39,516.379p Negotiated Trade
11:37:30 - 16-Jul-25
Sell* 58 39,533.328p Ordinary
10:20:18 - 16-Jul-25
Sell* 22 39,524.934p Negotiated Trade
10:12:39 - 16-Jul-25
Sell* 2 39,435.00p Negotiated Trade
09:01:02 - 16-Jul-25
Unknown* 0 39,305.00p SI Trade
08:10:57 - 16-Jul-25
Unknown* 0 39,375.00p SI Trade
08:01:24 - 16-Jul-25
Unknown* 0 39,360.00p SI Trade
08:00:54 - 16-Jul-25
Unknown* 0 39,360.00p SI Trade
08:00:54 - 16-Jul-25
Buy* 12 39,930.00p Automatic Execution
16:01:39 - 15-Jul-25
Buy* 13 39,935.00p Automatic Execution
15:57:24 - 15-Jul-25
Buy* 3 40,115.00p Suspected BUY Trade
15:11:22 - 15-Jul-25
Sell* 2 40,085.00p Negotiated Trade
15:10:44 - 15-Jul-25
Buy* 1 40,115.00p Suspected BUY Trade
15:10:42 - 15-Jul-25
Sell* 1 40,085.00p Negotiated Trade
11:45:41 - 15-Jul-25
FTSE 100 Latest
Value9,012.99
Change20.87