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 Bic 50 (DBRC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 7,318 $24.14 Automatic Execution
08:00:01 - 11-Jul-25
Sell* 355 $24.145 Automatic Execution
08:00:01 - 11-Jul-25
Buy* 29 $24.035 Suspected BUY Trade
16:35:15 - 10-Jul-25
Unknown* 0 $23.955 SI Trade
15:47:19 - 10-Jul-25
Buy* 29 $24.04 Automatic Execution
08:04:19 - 10-Jul-25
Buy* 1,576 $24.315 Suspected BUY Trade
16:35:09 - 08-Jul-25
Buy* 104 $24.315 Automatic Execution
14:51:57 - 08-Jul-25
Buy* 83 $24.31 Automatic Execution
14:48:09 - 08-Jul-25
Buy* 104 $24.26 Automatic Execution
14:41:21 - 08-Jul-25
Buy* 83 $24.24 Automatic Execution
14:39:28 - 08-Jul-25
Buy* 125 $24.265 Automatic Execution
14:33:39 - 08-Jul-25
Buy* 4 $24.30 Automatic Execution
14:12:36 - 08-Jul-25
Buy* 85 $24.305 Automatic Execution
14:11:24 - 08-Jul-25
Buy* 27 $24.295 Automatic Execution
13:45:49 - 08-Jul-25
Buy* 1 $24.31 Automatic Execution
08:04:14 - 08-Jul-25
Buy* 1 $24.31 Automatic Execution
08:04:13 - 08-Jul-25
Buy* 5 $24.075 SI Trade
11:55:26 - 07-Jul-25
Buy* 30 $23.995 Automatic Execution
08:04:27 - 04-Jul-25
Sell* 7,537 $24.2579 Negotiated Trade
09:55:28 - 02-Jul-25
Sell* 1 $24.335 Automatic Execution
13:06:33 - 01-Jul-25
Sell* 192 $24.355 Automatic Execution
08:40:21 - 01-Jul-25
Buy* 94 $24.435 Automatic Execution
08:04:22 - 01-Jul-25
Buy* 100 $24.31 Suspected BUY Trade
16:35:26 - 30-Jun-25
Buy* 2 $24.29 Automatic Execution
16:20:59 - 30-Jun-25
Buy* 6 $24.29 Automatic Execution
16:19:53 - 30-Jun-25
Buy* 7 $24.28 Automatic Execution
15:48:43 - 30-Jun-25
Buy* 8 $24.255 Automatic Execution
15:28:28 - 30-Jun-25
Sell* 6 $24.175 Automatic Execution
14:31:41 - 30-Jun-25
Buy* 13 $24.205 Automatic Execution
09:01:30 - 30-Jun-25
Buy* 310 $24.21 Automatic Execution
08:56:32 - 30-Jun-25
Buy* 2 $24.345 Automatic Execution
08:04:19 - 30-Jun-25
Buy* 57 $24.345 Automatic Execution
08:04:11 - 30-Jun-25
Buy* 25 $24.36 Suspected BUY Trade
08:00:27 - 30-Jun-25
Sell* 7 $24.38 SI Trade
15:53:17 - 27-Jun-25
Sell* 254 $24.52 Automatic Execution
10:17:20 - 26-Jun-25
Sell* 275 $24.66 Automatic Execution
14:28:22 - 25-Jun-25
Sell* 188 $24.655 Automatic Execution
14:28:22 - 25-Jun-25
Unknown* 0 $24.56 SI Trade
11:44:36 - 25-Jun-25
Buy* 800 $24.36 Automatic Execution
08:19:29 - 24-Jun-25
Buy* 275 $24.355 Automatic Execution
08:19:29 - 24-Jun-25
Buy* 532 $24.395 Automatic Execution
08:09:28 - 24-Jun-25
Buy* 330 $23.83 Automatic Execution
14:38:43 - 23-Jun-25
Sell* 193 $23.835 Automatic Execution
14:38:43 - 23-Jun-25
Unknown* 0 $23.865 SI Trade
15:23:25 - 20-Jun-25
Buy* 5 $23.925 Automatic Execution
14:50:23 - 20-Jun-25
Sell* 329 $23.865 Automatic Execution
10:12:30 - 20-Jun-25
Buy* 1 $23.91 SI Trade
09:34:41 - 20-Jun-25
Buy* 2 $24.085 Automatic Execution
08:04:10 - 18-Jun-25
Buy* 10 $24.335 Automatic Execution
08:04:15 - 17-Jun-25
Sell* 19 $24.28 Automatic Execution
08:04:18 - 16-Jun-25
Buy* 1 $24.335 SI Trade
08:00:36 - 16-Jun-25
Buy* 81 $24.42 Suspected BUY Trade
08:00:23 - 16-Jun-25
Sell* 10 $24.385 Uncrossing Trade
16:35:28 - 12-Jun-25
Sell* 10 $24.43 Automatic Execution
13:58:38 - 12-Jun-25
Unknown* 0 $24.395 SI Trade
12:37:06 - 09-Jun-25
Sell* 295 $23.97 Uncrossing Trade
16:35:18 - 06-Jun-25
Sell* 59 $23.955 Automatic Execution
16:19:24 - 06-Jun-25
Sell* 27 $24.00 Automatic Execution
15:47:31 - 06-Jun-25
Sell* 27 $24.00 Automatic Execution
15:33:21 - 06-Jun-25
Sell* 21 $24.00 Automatic Execution
15:23:01 - 06-Jun-25
Sell* 24 $23.985 Automatic Execution
15:11:01 - 06-Jun-25
Sell* 44 $24.00 Automatic Execution
14:37:11 - 06-Jun-25
Sell* 30 $24.035 Automatic Execution
14:17:21 - 06-Jun-25
Sell* 40 $24.04 Automatic Execution
13:43:01 - 06-Jun-25
Sell* 22 $24.005 Automatic Execution
13:25:41 - 06-Jun-25
Sell* 42 $24.01 Automatic Execution
11:43:51 - 06-Jun-25
Sell* 30 $24.01 Automatic Execution
10:56:01 - 06-Jun-25
Sell* 32 $24.00 Automatic Execution
10:06:11 - 06-Jun-25
Sell* 10 $23.995 Automatic Execution
08:54:01 - 06-Jun-25
Sell* 40 $23.855 Automatic Execution
08:04:23 - 04-Jun-25
Buy* 118 $23.44 Suspected BUY Trade
16:35:14 - 02-Jun-25
Buy* 500 $23.315 Automatic Execution
15:01:00 - 02-Jun-25
Unknown* 128 $23.3309 OTC Trade
15:00:35 - 02-Jun-25
Unknown* 281 $23.2647 OTC Trade
15:00:17 - 02-Jun-25
Buy* 118 $23.28 Automatic Execution
08:04:04 - 02-Jun-25
Buy* 520 $23.49 Automatic Execution
13:09:35 - 30-May-25
Buy* 1,039 $23.49 Automatic Execution
13:09:35 - 30-May-25
Sell* 3 $23.415 Automatic Execution
08:04:10 - 30-May-25
Sell* 1 $23.475 SI Trade
16:27:17 - 28-May-25
Sell* 1 $23.625 Automatic Execution
08:04:21 - 28-May-25
Unknown* 0 $23.865 SI Trade
15:09:55 - 27-May-25
Unknown* 0 $24.18 SI Trade
15:11:28 - 23-May-25
Buy* 329 $24.42 Automatic Execution
09:33:12 - 21-May-25
Unknown* 0 $24.485 SI Trade
08:17:59 - 21-May-25
Buy* 1,198 $24.315 Automatic Execution
16:13:22 - 20-May-25
Sell* 329 $24.315 Automatic Execution
16:03:31 - 20-May-25
Unknown* 115 $23.9848 OTC Trade
15:00:23 - 19-May-25
Sell* 375 $24.12 Automatic Execution
14:55:18 - 15-May-25
Buy* 375 $24.31 Automatic Execution
09:11:17 - 15-May-25
Buy* 1 $24.29 Automatic Execution
09:00:01 - 15-May-25
Unknown* 0 $24.23 SI Trade
13:14:15 - 13-May-25
Sell* 8 $23.835 Automatic Execution
12:11:27 - 09-May-25
Buy* 166 $23.725 Automatic Execution
08:10:11 - 08-May-25
Buy* 40 $23.72 Automatic Execution
08:10:11 - 08-May-25
Unknown* 0 $23.685 SI Trade
10:03:23 - 07-May-25
Sell* 100 $23.725 Automatic Execution
08:08:44 - 07-May-25
Sell* 868 $23.9235 Negotiated Trade
15:01:07 - 06-May-25
Sell* 160 $23.70 Automatic Execution
09:12:15 - 06-May-25
Buy* 340 $23.70 Automatic Execution
09:12:15 - 06-May-25
Unknown* 91 $23.7108 OTC Trade
15:00:22 - 05-May-25
Unknown* 0 $23.76 SI Trade
15:58:00 - 02-May-25
Buy* 6,693 $23.055 Automatic Execution
15:39:13 - 01-May-25
Buy* 14 $23.14 SI Trade
14:50:38 - 01-May-25
Sell* 2,149 $23.145 Automatic Execution
08:20:27 - 01-May-25
Sell* 10,400 $23.155 Automatic Execution
08:20:27 - 01-May-25
Sell* 167 $23.125 Automatic Execution
08:08:45 - 01-May-25
Buy* 1,493 $23.145 Automatic Execution
15:18:14 - 29-Apr-25
Buy* 161 $23.135 Automatic Execution
15:18:14 - 29-Apr-25
Buy* 6 $23.04 Automatic Execution
08:04:28 - 29-Apr-25
Unknown* 21 $23.2476 OTC Trade
15:01:04 - 28-Apr-25
Unknown* 113 $23.0688 OTC Trade
15:00:40 - 28-Apr-25
Buy* 22 $23.083 Suspected BUY Trade
16:17:23 - 25-Apr-25
Buy* 131 $23.09 Automatic Execution
16:28:54 - 24-Apr-25
Buy* 169 $22.895 Automatic Execution
10:23:05 - 24-Apr-25
Buy* 131 $22.865 Automatic Execution
10:23:05 - 24-Apr-25
Unknown* 0 $23.15 SI Trade
08:14:05 - 23-Apr-25
Sell* 6 $22.53 Automatic Execution
16:28:55 - 22-Apr-25
Buy* 6 $22.375 Automatic Execution
08:04:12 - 22-Apr-25
Buy* 2 $22.465 SI Trade
08:00:26 - 22-Apr-25
Sell* 1,372 $22.125 Automatic Execution
13:01:28 - 17-Apr-25
Sell* 10,300 $22.015 Automatic Execution
09:41:48 - 16-Apr-25
Sell* 3 $22.36 Automatic Execution
16:29:01 - 15-Apr-25
Buy* 3 $22.38 Automatic Execution
13:34:46 - 15-Apr-25
Buy* 153 $21.54 Automatic Execution
15:44:43 - 11-Apr-25
Unknown* 0 $21.80 SI Trade
11:13:27 - 11-Apr-25
Buy* 23 $21.69 Automatic Execution
13:15:52 - 10-Apr-25
Unknown* 0 $21.08 SI Trade
08:14:41 - 09-Apr-25
Sell* 208 $21.135 Automatic Execution
13:02:33 - 08-Apr-25
Buy* 208 $20.94 Automatic Execution
10:37:09 - 08-Apr-25
Buy* 31 $21.00 Automatic Execution
08:00:23 - 08-Apr-25
Buy* 4 $21.00 Suspected BUY Trade
08:00:23 - 08-Apr-25
Sell* 210 $21.13 Automatic Execution
15:30:09 - 07-Apr-25
Buy* 166 $20.63 Automatic Execution
09:47:11 - 07-Apr-25
Buy* 12,300 $20.435 Automatic Execution
08:57:54 - 07-Apr-25
Sell* 300 $20.43 Automatic Execution
08:48:19 - 07-Apr-25
Buy* 149 $22.51 Automatic Execution
13:11:12 - 04-Apr-25
Buy* 819 $22.505 Automatic Execution
13:11:12 - 04-Apr-25
Buy* 1 $22.33 Automatic Execution
12:00:08 - 04-Apr-25
Sell* 538 $23.66 Automatic Execution
10:00:47 - 04-Apr-25
Unknown* 0 $23.94 SI Trade
08:00:04 - 04-Apr-25
Buy* 2 $23.94 Suspected BUY Trade
08:00:04 - 04-Apr-25
Buy* 1 $23.99 Automatic Execution
16:17:33 - 03-Apr-25
Buy* 4 $23.98 Automatic Execution
16:17:12 - 03-Apr-25
Buy* 30 $23.97 Automatic Execution
16:15:59 - 03-Apr-25
Buy* 50 $23.975 Automatic Execution
16:15:34 - 03-Apr-25
Buy* 1,209 $23.975 Automatic Execution
16:14:27 - 03-Apr-25
Unknown* 0 $23.935 SI Trade
16:11:26 - 03-Apr-25
Sell* 611 $23.945 Automatic Execution
16:05:55 - 03-Apr-25
Buy* 488 $23.97 Automatic Execution
15:59:51 - 03-Apr-25
Sell* 599 $23.975 Automatic Execution
15:51:38 - 03-Apr-25
Buy* 493 $23.99 Automatic Execution
15:50:44 - 03-Apr-25
Sell* 419 $24.05 Automatic Execution
15:34:45 - 03-Apr-25
Sell* 440 $24.055 Automatic Execution
15:34:30 - 03-Apr-25
Sell* 418 $24.06 Automatic Execution
15:34:23 - 03-Apr-25
Buy* 624 $24.11 Automatic Execution
15:31:18 - 03-Apr-25
Buy* 42 $24.085 Automatic Execution
15:26:48 - 03-Apr-25
Buy* 375 $24.08 Automatic Execution
15:26:48 - 03-Apr-25
Sell* 373 $24.005 Automatic Execution
15:21:30 - 03-Apr-25
Buy* 619 $24.005 Automatic Execution
15:16:18 - 03-Apr-25
Sell* 492 $23.91 Automatic Execution
15:05:14 - 03-Apr-25
Sell* 485 $23.915 Automatic Execution
15:04:30 - 03-Apr-25
Buy* 537 $23.97 Automatic Execution
15:02:08 - 03-Apr-25
Sell* 300 $23.885 Automatic Execution
14:42:45 - 03-Apr-25
Sell* 209 $23.885 Automatic Execution
14:42:21 - 03-Apr-25
Sell* 492 $23.89 Automatic Execution
14:42:21 - 03-Apr-25
Sell* 494 $23.895 Automatic Execution
14:42:06 - 03-Apr-25
Sell* 269 $23.90 Automatic Execution
14:41:51 - 03-Apr-25
Sell* 150 $23.90 Automatic Execution
14:41:13 - 03-Apr-25
Buy* 805 $23.97 Automatic Execution
14:34:58 - 03-Apr-25
Buy* 238 $24.245 Automatic Execution
14:30:58 - 03-Apr-25
Buy* 179 $24.24 Automatic Execution
14:30:58 - 03-Apr-25
Buy* 507 $23.745 Automatic Execution
14:24:28 - 03-Apr-25
Sell* 362 $23.71 Automatic Execution
14:07:55 - 03-Apr-25
Sell* 507 $23.715 Automatic Execution
14:01:10 - 03-Apr-25
Sell* 771 $23.695 Automatic Execution
13:48:20 - 03-Apr-25
Sell* 459 $23.775 Automatic Execution
13:37:09 - 03-Apr-25
Sell* 481 $23.78 Automatic Execution
13:37:03 - 03-Apr-25
Sell* 462 $23.785 Automatic Execution
13:34:11 - 03-Apr-25
Sell* 264 $23.79 Automatic Execution
13:33:29 - 03-Apr-25
Sell* 196 $23.79 Automatic Execution
13:32:51 - 03-Apr-25
Sell* 444 $23.795 Automatic Execution
13:30:20 - 03-Apr-25
Buy* 699 $23.84 Automatic Execution
13:15:18 - 03-Apr-25
Buy* 461 $23.785 Automatic Execution
12:48:20 - 03-Apr-25
Buy* 45 $23.785 Automatic Execution
12:46:28 - 03-Apr-25
Buy* 663 $23.775 Automatic Execution
12:27:41 - 03-Apr-25
Sell* 587 $23.74 Automatic Execution
11:52:08 - 03-Apr-25
Sell* 434 $23.81 Automatic Execution
11:31:04 - 03-Apr-25
Sell* 581 $23.815 Automatic Execution
11:27:13 - 03-Apr-25
Sell* 121 $23.815 Automatic Execution
11:26:52 - 03-Apr-25
Sell* 273 $23.80 Automatic Execution
11:06:04 - 03-Apr-25
Sell* 117 $23.80 Automatic Execution
11:06:04 - 03-Apr-25
Sell* 20 $23.80 Automatic Execution
11:06:04 - 03-Apr-25
Sell* 439 $23.84 Automatic Execution
10:45:45 - 03-Apr-25
Sell* 435 $23.845 Automatic Execution
10:45:28 - 03-Apr-25
Sell* 449 $23.85 Automatic Execution
10:45:21 - 03-Apr-25
Sell* 417 $23.86 Automatic Execution
10:16:23 - 03-Apr-25
Buy* 208 $23.93 Automatic Execution
10:05:48 - 03-Apr-25
Buy* 280 $23.915 Automatic Execution
09:59:14 - 03-Apr-25
Buy* 137 $23.91 Automatic Execution
09:59:14 - 03-Apr-25
Sell* 350 $23.865 Automatic Execution
09:44:05 - 03-Apr-25
FTSE 100 Latest
Value8,924.01
Change-51.65