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 G Water (DH2O) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 9 $79.24 Uncrossing Trade
 16:35:21 - 06-Feb-26
Sell* 14 $79.21 Automatic Execution
 16:26:40 - 06-Feb-26
Sell* 22 $79.22 Automatic Execution
 16:22:52 - 06-Feb-26
Sell* 30 $79.26 Automatic Execution
 16:21:41 - 06-Feb-26
Sell* 30 $79.27 Automatic Execution
 16:19:45 - 06-Feb-26
Sell* 30 $79.23 Automatic Execution
 16:17:15 - 06-Feb-26
Sell* 30 $79.25 Automatic Execution
 16:11:42 - 06-Feb-26
Sell* 30 $79.19 Automatic Execution
 16:08:59 - 06-Feb-26
Sell* 30 $79.14 Automatic Execution
 16:02:05 - 06-Feb-26
Sell* 30 $79.20 Automatic Execution
 15:59:12 - 06-Feb-26
Sell* 30 $79.12 Automatic Execution
 15:56:54 - 06-Feb-26
Sell* 30 $79.13 Automatic Execution
 15:55:54 - 06-Feb-26
Sell* 23 $79.11 Automatic Execution
 15:51:03 - 06-Feb-26
Sell* 30 $79.24 Automatic Execution
 15:48:20 - 06-Feb-26
Buy* 1 $79.31 Automatic Execution
 15:46:34 - 06-Feb-26
Sell* 30 $79.20 Automatic Execution
 15:43:23 - 06-Feb-26
Unknown* 0 $79.10 SI Trade
 15:29:13 - 06-Feb-26
Sell* 21 $79.04 Automatic Execution
 14:58:17 - 06-Feb-26
Sell* 30 $79.21 Automatic Execution
 14:38:07 - 06-Feb-26
Unknown* 0 $79.12 SI Trade
 14:34:43 - 06-Feb-26
Unknown* 0 $78.90 SI Trade
 14:14:40 - 06-Feb-26
Unknown* 0 $78.91 SI Trade
 14:13:55 - 06-Feb-26
Buy* 30 $78.89 Automatic Execution
 13:56:07 - 06-Feb-26
Unknown* 0 $78.90 SI Trade
 13:56:05 - 06-Feb-26
Unknown* 0 $78.92 SI Trade
 13:52:48 - 06-Feb-26
Buy* 30 $78.85 Automatic Execution
 13:32:56 - 06-Feb-26
Buy* 46 $78.84 Automatic Execution
 13:32:56 - 06-Feb-26
Unknown* 0 $78.84 SI Trade
 13:32:55 - 06-Feb-26
Sell* 30 $78.73 Automatic Execution
 12:01:20 - 06-Feb-26
Sell* 30 $78.69 Automatic Execution
 11:21:06 - 06-Feb-26
Sell* 1 $78.66 Automatic Execution
 11:09:26 - 06-Feb-26
Buy* 6 $78.65 Automatic Execution
 10:45:43 - 06-Feb-26
Buy* 6 $78.64 Automatic Execution
 10:45:27 - 06-Feb-26
Buy* 10 $78.65 Automatic Execution
 10:44:39 - 06-Feb-26
Buy* 25 $78.54 Automatic Execution
 10:27:33 - 06-Feb-26
Sell* 27 $78.48 Automatic Execution
 10:16:24 - 06-Feb-26
Sell* 252 $78.51 Automatic Execution
 09:43:05 - 06-Feb-26
Unknown* 0 $78.65 SI Trade
 09:34:45 - 06-Feb-26
Unknown* 0 $78.48 SI Trade
 08:29:02 - 06-Feb-26
Unknown* 0 $78.51 SI Trade
 08:27:56 - 06-Feb-26
Unknown* 0 $78.54 SI Trade
 08:25:57 - 06-Feb-26
Buy* 1 $78.52 SI Trade
 08:19:24 - 06-Feb-26
Sell* 2 $78.35 SI Trade
 08:18:15 - 06-Feb-26
Buy* 14 $78.67 Automatic Execution
 16:28:55 - 05-Feb-26
Sell* 43 $78.65 Automatic Execution
 16:28:55 - 05-Feb-26
Sell* 77 $78.65 Automatic Execution
 16:28:55 - 05-Feb-26
Sell* 148 $78.65 Automatic Execution
 16:28:55 - 05-Feb-26
Unknown* 0 $78.62 SI Trade
 16:26:47 - 05-Feb-26
Buy* 1 $78.75 SI Trade
 16:23:06 - 05-Feb-26
Sell* 40 $78.64 Automatic Execution
 16:22:33 - 05-Feb-26
Sell* 30 $78.66 Automatic Execution
 16:22:33 - 05-Feb-26
Unknown* 0 $78.74 SI Trade
 16:22:03 - 05-Feb-26
Sell* 31 $78.56 Automatic Execution
 16:15:50 - 05-Feb-26
Unknown* 2 $78.48 OTC Trade
 16:12:37 - 05-Feb-26
Sell* 2 $78.48 SI Trade
 16:12:37 - 05-Feb-26
Unknown* 0 $78.58 SI Trade
 16:01:18 - 05-Feb-26
Buy* 2 $78.39 Automatic Execution
 15:47:06 - 05-Feb-26
Unknown* 0 $78.33 SI Trade
 15:33:44 - 05-Feb-26
Sell* 278 $78.38 Automatic Execution
 14:58:20 - 05-Feb-26
Unknown* 0 $78.32 SI Trade
 14:51:22 - 05-Feb-26
Buy* 17 $78.55 Automatic Execution
 14:48:23 - 05-Feb-26
Sell* 25 $78.34 SI Trade
 14:38:36 - 05-Feb-26
Unknown* 0 $78.32 SI Trade
 14:18:59 - 05-Feb-26
Unknown* 0 $78.37 SI Trade
 14:12:49 - 05-Feb-26
Sell* 31 $78.32 Automatic Execution
 13:30:13 - 05-Feb-26
Sell* 31 $78.27 Automatic Execution
 13:29:24 - 05-Feb-26
Sell* 3 $78.27 Automatic Execution
 13:28:29 - 05-Feb-26
Sell* 31 $78.29 Automatic Execution
 13:28:21 - 05-Feb-26
Unknown* 0 $78.30 SI Trade
 13:03:55 - 05-Feb-26
Unknown* 0 $78.07 SI Trade
 12:31:07 - 05-Feb-26
Unknown* 0 $78.26 SI Trade
 12:00:47 - 05-Feb-26
Sell* 1 $78.17 Automatic Execution
 11:27:01 - 05-Feb-26
Unknown* 0 $78.15 SI Trade
 11:23:04 - 05-Feb-26
Unknown* 0 $78.23 SI Trade
 10:47:46 - 05-Feb-26
Buy* 50 $78.24 Automatic Execution
 10:37:16 - 05-Feb-26
Buy* 300 $78.22 Automatic Execution
 10:37:16 - 05-Feb-26
Buy* 132 $78.21 Automatic Execution
 10:25:17 - 05-Feb-26
Sell* 3 $78.10 Automatic Execution
 10:17:30 - 05-Feb-26
Unknown* 0 $78.19 SI Trade
 10:13:42 - 05-Feb-26
Sell* 75 $78.00 Automatic Execution
 09:57:45 - 05-Feb-26
Sell* 10 $78.00 Automatic Execution
 09:57:45 - 05-Feb-26
Sell* 50 $78.06 Automatic Execution
 09:33:17 - 05-Feb-26
Buy* 133 $78.12 Automatic Execution
 09:01:16 - 05-Feb-26
Buy* 300 $78.11 Automatic Execution
 09:01:13 - 05-Feb-26
Buy* 271 $78.11 Automatic Execution
 09:01:13 - 05-Feb-26
Buy* 25 $78.17 SI Trade
 08:47:34 - 05-Feb-26
Unknown* 0 $78.22 SI Trade
 08:27:01 - 05-Feb-26
Unknown* 0 $78.22 SI Trade
 08:26:54 - 05-Feb-26
Unknown* 0 $78.22 SI Trade
 08:25:37 - 05-Feb-26
Unknown* 0 $78.28 SI Trade
 08:20:43 - 05-Feb-26
Buy* 271 $78.21 Automatic Execution
 08:11:40 - 05-Feb-26
Buy* 103 $78.20 Automatic Execution
 08:07:51 - 05-Feb-26
Buy* 130 $78.20 Automatic Execution
 08:07:50 - 05-Feb-26
Sell* 79 $78.22 Automatic Execution
 08:07:17 - 05-Feb-26
Sell* 34 $78.20 Automatic Execution
 08:06:04 - 05-Feb-26
Sell* 144 $78.26 Automatic Execution
 08:04:21 - 05-Feb-26
Unknown* 0 $78.42 SI Trade
 08:02:28 - 05-Feb-26
Sell* 110 $78.16 Automatic Execution
 08:01:37 - 05-Feb-26
Unknown* 0 $78.34 SI Trade
 08:01:09 - 05-Feb-26
Sell* 20 $78.48 Uncrossing Trade
 16:35:28 - 04-Feb-26
Sell* 31 $78.48 Automatic Execution
 16:29:00 - 04-Feb-26
Buy* 194 $78.47 Automatic Execution
 16:29:00 - 04-Feb-26
Unknown* 0 $78.56 SI Trade
 16:13:28 - 04-Feb-26
Unknown* 0 $78.74 SI Trade
 15:56:41 - 04-Feb-26
Buy* 116 $78.87 Automatic Execution
 15:48:39 - 04-Feb-26
Sell* 1 $78.72 SI Trade
 15:39:08 - 04-Feb-26
Sell* 31 $78.73 Automatic Execution
 15:35:44 - 04-Feb-26
Sell* 26 $78.96 Automatic Execution
 15:23:31 - 04-Feb-26
Sell* 30 $78.99 Automatic Execution
 15:23:31 - 04-Feb-26
Buy* 11 $79.00 Automatic Execution
 15:18:55 - 04-Feb-26
Buy* 62 $78.9968 Suspected BUY Trade
 15:17:12 - 04-Feb-26
Unknown* 316 $78.7179 OTC Trade
 15:04:05 - 04-Feb-26
Buy* 36 $78.79 Automatic Execution
 14:52:50 - 04-Feb-26
Buy* 8 $78.63 Automatic Execution
 14:46:04 - 04-Feb-26
Unknown* 0 $78.71 SI Trade
 14:40:41 - 04-Feb-26
Unknown* 0 $78.71 SI Trade
 14:40:37 - 04-Feb-26
Buy* 30 $78.74 Automatic Execution
 14:35:50 - 04-Feb-26
Buy* 47 $78.73 Automatic Execution
 14:35:10 - 04-Feb-26
Sell* 68 $78.44 Automatic Execution
 12:05:03 - 04-Feb-26
Sell* 126 $78.45 Automatic Execution
 12:05:03 - 04-Feb-26
Sell* 1,660 $78.45 Automatic Execution
 12:05:03 - 04-Feb-26
Sell* 17 $78.48 Automatic Execution
 12:03:07 - 04-Feb-26
Sell* 800 $78.49 Automatic Execution
 12:03:06 - 04-Feb-26
Sell* 1,660 $78.49 Automatic Execution
 12:02:30 - 04-Feb-26
Sell* 769 $78.45 Automatic Execution
 11:35:26 - 04-Feb-26
Unknown* 0 $78.43 SI Trade
 11:19:00 - 04-Feb-26
Buy* 3 $78.52 SI Trade
 10:57:13 - 04-Feb-26
Unknown* 0 $78.38 SI Trade
 10:47:49 - 04-Feb-26
Buy* 47 $78.43 Automatic Execution
 10:17:27 - 04-Feb-26
Unknown* 0 $78.27 SI Trade
 09:36:54 - 04-Feb-26
Sell* 1 $78.19 SI Trade
 09:33:06 - 04-Feb-26
Sell* 335 $78.09 Result of RFQ
 08:58:56 - 04-Feb-26
Unknown* 0 $78.30 SI Trade
 08:29:43 - 04-Feb-26
Unknown* 0 $78.32 SI Trade
 08:24:09 - 04-Feb-26
Unknown* 0 $78.33 SI Trade
 08:24:09 - 04-Feb-26
Unknown* 0 $78.33 SI Trade
 08:21:00 - 04-Feb-26
Unknown* 0 $78.33 SI Trade
 08:19:49 - 04-Feb-26
Unknown* 0 $78.22 SI Trade
 08:16:03 - 04-Feb-26
Sell* 6 $78.19 SI Trade
 08:12:42 - 04-Feb-26
Unknown* 0 $78.28 SI Trade
 08:05:05 - 04-Feb-26
Unknown* 3 $78.31 OTC Trade
 08:05:04 - 04-Feb-26
Buy* 3 $78.31 SI Trade
 08:05:04 - 04-Feb-26
Unknown* 0 $78.28 SI Trade
 08:05:03 - 04-Feb-26
Unknown* 0 $77.94 SI Trade
 08:01:57 - 04-Feb-26
Unknown* 0 $78.30 SI Trade
 08:00:26 - 04-Feb-26
Buy* 2 $78.30 SI Trade
 08:00:26 - 04-Feb-26
Unknown* 0 $78.30 SI Trade
 08:00:26 - 04-Feb-26
Unknown* 0 $78.30 SI Trade
 08:00:26 - 04-Feb-26
Unknown* 0 $78.30 SI Trade
 08:00:26 - 04-Feb-26
Unknown* 0 $78.30 SI Trade
 08:00:26 - 04-Feb-26
Buy* 1 $78.30 SI Trade
 08:00:26 - 04-Feb-26
Buy* 11 $78.34 Suspected BUY Trade
 08:00:26 - 04-Feb-26
Sell* 265 $78.43 Uncrossing Trade
 16:35:14 - 03-Feb-26
Sell* 7 $78.56 Automatic Execution
 16:24:35 - 03-Feb-26
Sell* 9 $78.62 Automatic Execution
 16:22:04 - 03-Feb-26
Sell* 1 $78.67 Automatic Execution
 16:17:42 - 03-Feb-26
Sell* 7 $78.67 Automatic Execution
 16:16:44 - 03-Feb-26
Sell* 7 $78.79 Automatic Execution
 16:03:16 - 03-Feb-26
Sell* 5 $78.86 Automatic Execution
 15:58:02 - 03-Feb-26
Sell* 1 $78.85 Automatic Execution
 15:52:50 - 03-Feb-26
Sell* 17 $78.93 Automatic Execution
 15:38:37 - 03-Feb-26
Sell* 7 $78.99 Automatic Execution
 15:36:33 - 03-Feb-26
Sell* 7 $79.03 Automatic Execution
 15:33:19 - 03-Feb-26
Buy* 8 $79.08 Automatic Execution
 15:29:47 - 03-Feb-26
Buy* 39 $79.00 Automatic Execution
 15:27:10 - 03-Feb-26
Unknown* 0 $78.89 SI Trade
 15:23:14 - 03-Feb-26
Buy* 7 $78.71 Automatic Execution
 15:11:50 - 03-Feb-26
Sell* 11 $78.67 Automatic Execution
 15:09:23 - 03-Feb-26
Sell* 31 $78.63 Automatic Execution
 15:03:29 - 03-Feb-26
Sell* 8 $78.64 Automatic Execution
 15:03:29 - 03-Feb-26
Sell* 10 $78.70 Automatic Execution
 14:57:08 - 03-Feb-26
Sell* 19 $78.70 Automatic Execution
 14:50:33 - 03-Feb-26
Sell* 11 $78.71 Automatic Execution
 14:50:33 - 03-Feb-26
Sell* 30 $78.71 Automatic Execution
 14:50:33 - 03-Feb-26
Sell* 6 $78.67 Automatic Execution
 14:47:36 - 03-Feb-26
Sell* 5 $78.67 Automatic Execution
 14:47:36 - 03-Feb-26
Sell* 1 $78.67 Automatic Execution
 14:47:00 - 03-Feb-26
Sell* 1 $78.67 Automatic Execution
 14:47:00 - 03-Feb-26
Sell* 10 $78.67 Automatic Execution
 14:47:00 - 03-Feb-26
Buy* 77 $78.55 Automatic Execution
 14:40:11 - 03-Feb-26
Sell* 17 $78.50 Automatic Execution
 14:37:04 - 03-Feb-26
Unknown* 0 $78.58 SI Trade
 14:36:25 - 03-Feb-26
Buy* 12 $78.55 Automatic Execution
 14:35:00 - 03-Feb-26
Buy* 12 $78.50 SI Trade
 14:25:43 - 03-Feb-26
Buy* 4 $78.50 SI Trade
 14:25:37 - 03-Feb-26
Sell* 2 $78.43 Automatic Execution
 14:16:35 - 03-Feb-26
Unknown* 0 $78.49 SI Trade
 13:58:05 - 03-Feb-26
Sell* 5 $78.43 Automatic Execution
 13:37:32 - 03-Feb-26
Buy* 1 $78.44 Automatic Execution
 13:26:32 - 03-Feb-26
Sell* 7 $78.36 Automatic Execution
 13:03:15 - 03-Feb-26
Sell* 2 $78.36 Automatic Execution
 13:03:15 - 03-Feb-26
Sell* 1 $78.36 Automatic Execution
 13:02:41 - 03-Feb-26
Unknown* 0 $78.35 SI Trade
 12:55:53 - 03-Feb-26
Unknown* 0 $78.26 SI Trade
 12:31:37 - 03-Feb-26
Sell* 31 $78.29 Automatic Execution
 12:28:51 - 03-Feb-26
Sell* 6 $78.30 Automatic Execution
 12:28:51 - 03-Feb-26
Buy* 18 $78.34 Automatic Execution
 12:23:49 - 03-Feb-26
Buy* 5 $78.38 SI Trade
 12:20:39 - 03-Feb-26
Buy* 92 $78.31 Automatic Execution
 12:13:13 - 03-Feb-26
Buy* 2 $78.31 Automatic Execution
 12:13:12 - 03-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53