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 Eu Stx Sml (DJSC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 192 4,671.924p Ordinary
 16:27:44 - 05-Aug-26
Buy* 319 4,678.527p Ordinary
 16:08:03 - 05-Aug-26
Unknown* 0 4,681.28934p SI Trade
Currency Conversion
 15:45:11 - 05-Aug-26
Sell* 1 4,677.585p Negotiated Trade
 15:11:58 - 05-Aug-26
Unknown* 0 4,684.00p SI Trade
 14:57:28 - 05-Aug-26
Buy* 5 4,696.961p Suspected BUY Trade
 09:46:33 - 05-Aug-26
Unknown* 0 4,701.00p SI Trade
 09:27:45 - 05-Aug-26
Buy* 154 4,694.497p Ordinary
 09:24:28 - 05-Aug-26
Unknown* 0 4,700.50p SI Trade
 08:48:51 - 05-Aug-26
Unknown* 0 4,709.50p SI Trade
 08:03:12 - 05-Aug-26
Sell* 15 4,699.50p Negotiated Trade
 08:03:07 - 05-Aug-26
Unknown* 1 4,685.7657p SI Trade
Currency Conversion
 15:45:53 - 04-Aug-26
Sell* 1 4,673.58p Negotiated Trade
 15:18:17 - 04-Aug-26
Buy* 5 4,674.925p Suspected BUY Trade
 15:09:56 - 04-Aug-26
Sell* 2 4,668.085p Negotiated Trade
 15:08:05 - 04-Aug-26
Unknown* 0 4,669.50p SI Trade
 08:26:27 - 04-Aug-26
Buy* 908 4,675.50p Automatic Execution
 08:13:32 - 04-Aug-26
Buy* 24 4,675.50p Automatic Execution
 08:13:32 - 04-Aug-26
Unknown* 0 4,678.0518p SI Trade
Currency Conversion
 08:09:17 - 04-Aug-26
Unknown* 0 4,674.50p SI Trade
 08:08:02 - 04-Aug-26
Unknown* 0 4,674.50p SI Trade
 08:03:17 - 04-Aug-26
Sell* 18 4,665.60p Negotiated Trade
 08:00:18 - 04-Aug-26
Unknown* 0 4,657.0752p SI Trade
Currency Conversion
 15:47:30 - 03-Aug-26
Buy* 1 4,660.415p Suspected BUY Trade
 15:32:01 - 03-Aug-26
Sell* 3 4,650.585p Negotiated Trade
 15:26:23 - 03-Aug-26
Unknown* 0 4,651.08264p SI Trade
Currency Conversion
 14:59:21 - 03-Aug-26
Buy* 1 4,654.50p Suspected BUY Trade
 14:58:36 - 03-Aug-26
Buy* 21 4,635.427p SI Trade
 08:39:35 - 03-Aug-26
Unknown* 0 4,644.50p SI Trade
 08:04:27 - 03-Aug-26
Unknown* 0 4,644.50p SI Trade
 08:03:08 - 03-Aug-26
Buy* 1 4,644.50p Automatic Execution
 08:03:05 - 03-Aug-26
Unknown* 0 4,645.00p SI Trade
 08:03:04 - 03-Aug-26
Unknown* 0 4,645.00p SI Trade
 08:03:04 - 03-Aug-26
Unknown* 177 4,597.44752p Currency Conversion
Negotiated Trade
 16:29:42 - 31-Jul-26
Buy* 1 4,596.895p Suspected BUY Trade
 15:20:39 - 31-Jul-26
Sell* 2 4,580.11p Negotiated Trade
 15:17:24 - 31-Jul-26
Buy* 2 4,593.40p Suspected BUY Trade
 15:07:59 - 31-Jul-26
Sell* 2 4,586.115p Negotiated Trade
 15:06:11 - 31-Jul-26
Buy* 324 4,617.927p SI Trade
 14:32:46 - 31-Jul-26
Sell* 32 4,623.00p Automatic Execution
 14:27:20 - 31-Jul-26
Sell* 103 4,628.731p Ordinary
 10:20:52 - 31-Jul-26
Unknown* 1 4,621.43784p SI Trade
Currency Conversion
 09:47:31 - 31-Jul-26
Unknown* 0 4,637.50p SI Trade
 08:02:29 - 31-Jul-26
Unknown* 0 4,636.00p SI Trade
 08:00:55 - 31-Jul-26
Sell* 200 4,615.664p Negotiated Trade
 08:00:27 - 31-Jul-26
Unknown* 0 4,636.69685p SI Trade
Currency Conversion
 15:45:31 - 30-Jul-26
Buy* 1 4,645.395p Suspected BUY Trade
 15:01:49 - 30-Jul-26
Unknown* 0 4,614.00p SI Trade
 11:52:19 - 30-Jul-26
Buy* 108 4,606.141p Suspected BUY Trade
 10:50:28 - 30-Jul-26
Buy* 688 4,613.568p Suspected BUY Trade
 09:46:52 - 30-Jul-26
Unknown* 0 4,627.01395p SI Trade
Currency Conversion
 09:29:33 - 30-Jul-26
Unknown* 0 4,627.01395p SI Trade
Currency Conversion
 09:29:13 - 30-Jul-26
Unknown* 0 4,614.50p SI Trade
 08:05:49 - 30-Jul-26
Unknown* 0 4,594.50p SI Trade
 08:01:58 - 30-Jul-26
Unknown* 0 4,587.50p SI Trade
 08:00:31 - 30-Jul-26
Unknown* 0 4,578.50p SI Trade
 15:58:51 - 29-Jul-26
Buy* 44 4,583.00p Automatic Execution
 15:53:59 - 29-Jul-26
Buy* 25 4,583.00p Automatic Execution
 15:53:59 - 29-Jul-26
Buy* 175 4,591.455p Suspected BUY Trade
 15:18:31 - 29-Jul-26
Sell* 22 4,584.06p Negotiated Trade
 15:14:17 - 29-Jul-26
Buy* 1 4,596.44p Suspected BUY Trade
 15:06:19 - 29-Jul-26
Sell* 25 4,591.055p Negotiated Trade
 15:04:55 - 29-Jul-26
Sell* 411 4,587.50p Automatic Execution
 13:16:09 - 29-Jul-26
Unknown* 0 4,595.50p SI Trade
 12:33:24 - 29-Jul-26
Unknown* 0 4,581.00p SI Trade
 10:44:51 - 29-Jul-26
Sell* 47 4,572.00p Automatic Execution
 10:31:05 - 29-Jul-26
Sell* 446 4,572.00p Automatic Execution
 10:07:48 - 29-Jul-26
Sell* 399 4,571.50p Automatic Execution
 10:07:26 - 29-Jul-26
Sell* 414 4,571.50p Automatic Execution
 10:07:19 - 29-Jul-26
Sell* 324 4,572.00p Automatic Execution
 10:07:14 - 29-Jul-26
Sell* 102 4,572.00p Automatic Execution
 10:07:14 - 29-Jul-26
Sell* 394 4,572.50p Automatic Execution
 10:07:09 - 29-Jul-26
Sell* 432 4,573.00p Automatic Execution
 10:07:04 - 29-Jul-26
Buy* 3 4,568.00p Suspected BUY Trade
 09:30:03 - 29-Jul-26
Unknown* 0 4,574.23264p SI Trade
Currency Conversion
 09:18:55 - 29-Jul-26
Unknown* 0 4,558.30403p SI Trade
Currency Conversion
 15:45:45 - 28-Jul-26
Unknown* 3 4,571.99006p SI Trade
Currency Conversion
 15:39:39 - 28-Jul-26
Unknown* -3 0.00p SI Trade
Correction
Currency Conversion
 15:39:39 - 28-Jul-26
Unknown* 3 0.00p SI Trade
Currency Conversion
 15:39:39 - 28-Jul-26
Buy* 2 4,558.985p Suspected BUY Trade
 15:18:57 - 28-Jul-26
Unknown* 0 4,556.50p SI Trade
 15:05:11 - 28-Jul-26
Buy* 17 4,562.375p Suspected BUY Trade
 10:57:06 - 28-Jul-26
Buy* 3 4,559.47p Suspected BUY Trade
 10:39:38 - 28-Jul-26
Buy* 52 4,558.375p Suspected BUY Trade
 10:39:06 - 28-Jul-26
Buy* 22 4,546.558p Suspected BUY Trade
 09:19:06 - 28-Jul-26
Unknown* 0 4,546.50p SI Trade
 09:04:14 - 28-Jul-26
Unknown* 0 4,562.00p SI Trade
 08:19:34 - 28-Jul-26
Unknown* 0 4,557.50p SI Trade
 08:03:34 - 28-Jul-26
Unknown* 0 4,546.07621p SI Trade
Currency Conversion
 15:45:17 - 27-Jul-26
Sell* 88 4,548.00p Automatic Execution
 15:40:32 - 27-Jul-26
Sell* 45 4,549.50p Automatic Execution
 15:39:59 - 27-Jul-26
Buy* 190 4,547.00p Automatic Execution
 15:38:03 - 27-Jul-26
Buy* 5 4,546.48p Suspected BUY Trade
 15:33:55 - 27-Jul-26
Sell* 43 4,550.00p Automatic Execution
 15:15:36 - 27-Jul-26
Sell* 285 4,550.00p Automatic Execution
 15:15:12 - 27-Jul-26
Sell* 396 4,549.50p Automatic Execution
 15:15:07 - 27-Jul-26
Sell* 445 4,548.50p Automatic Execution
 15:14:57 - 27-Jul-26
Sell* 445 4,548.50p Automatic Execution
 15:14:52 - 27-Jul-26
Sell* 424 4,548.50p Automatic Execution
 15:14:47 - 27-Jul-26
Sell* 22 4,551.00p Automatic Execution
 15:12:08 - 27-Jul-26
Sell* 23 4,551.00p Automatic Execution
 15:12:08 - 27-Jul-26
Sell* 22 4,551.00p Automatic Execution
 15:11:58 - 27-Jul-26
Buy* 7 4,551.00p Automatic Execution
 15:11:58 - 27-Jul-26
Sell* 25 4,550.00p Automatic Execution
 15:11:39 - 27-Jul-26
Sell* 45 4,550.00p Automatic Execution
 15:11:39 - 27-Jul-26
Sell* 23 4,549.50p Automatic Execution
 15:11:24 - 27-Jul-26
Sell* 29 4,549.50p Automatic Execution
 15:11:24 - 27-Jul-26
Sell* 35 4,549.50p Automatic Execution
 15:11:24 - 27-Jul-26
Sell* 44 4,549.50p Automatic Execution
 15:11:24 - 27-Jul-26
Sell* 54 4,549.50p Automatic Execution
 15:11:24 - 27-Jul-26
Sell* 156 4,549.50p Automatic Execution
 15:11:19 - 27-Jul-26
Sell* 267 4,549.50p Automatic Execution
 15:11:19 - 27-Jul-26
Sell* 389 4,549.50p Automatic Execution
 15:11:14 - 27-Jul-26
Sell* 403 4,550.00p Automatic Execution
 15:11:09 - 27-Jul-26
Sell* 449 4,550.50p Automatic Execution
 15:11:04 - 27-Jul-26
Sell* 410 4,550.50p Automatic Execution
 15:10:59 - 27-Jul-26
Sell* 5 4,554.00p Automatic Execution
 15:09:49 - 27-Jul-26
Sell* 25 4,554.00p Automatic Execution
 15:09:49 - 27-Jul-26
Sell* 27 4,554.00p Automatic Execution
 15:09:49 - 27-Jul-26
Sell* 28 4,554.00p Automatic Execution
 15:09:49 - 27-Jul-26
Sell* 30 4,554.00p Automatic Execution
 15:09:49 - 27-Jul-26
Sell* 22 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 23 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 24 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 25 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 27 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 28 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 29 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 30 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 32 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 33 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 35 4,553.50p Automatic Execution
 15:09:37 - 27-Jul-26
Sell* 81 4,553.50p Automatic Execution
 15:09:32 - 27-Jul-26
Sell* 370 4,553.50p Automatic Execution
 15:09:32 - 27-Jul-26
Sell* 375 4,553.50p Automatic Execution
 15:09:27 - 27-Jul-26
Sell* 446 4,553.50p Automatic Execution
 15:09:22 - 27-Jul-26
Sell* 391 4,553.50p Automatic Execution
 15:09:17 - 27-Jul-26
Sell* 378 4,553.50p Automatic Execution
 15:09:12 - 27-Jul-26
Sell* 396 4,553.00p Automatic Execution
 15:09:07 - 27-Jul-26
Sell* 19 4,553.00p Automatic Execution
 15:09:02 - 27-Jul-26
Sell* 25 4,554.50p Automatic Execution
 15:07:18 - 27-Jul-26
Sell* 31 4,554.50p Automatic Execution
 15:07:18 - 27-Jul-26
Sell* 39 4,554.50p Automatic Execution
 15:07:18 - 27-Jul-26
Sell* 48 4,554.50p Automatic Execution
 15:07:18 - 27-Jul-26
Sell* 60 4,554.50p Automatic Execution
 15:07:18 - 27-Jul-26
Sell* 74 4,554.50p Automatic Execution
 15:07:18 - 27-Jul-26
Sell* 92 4,554.50p Automatic Execution
 15:07:18 - 27-Jul-26
Sell* 8 4,554.50p Automatic Execution
 15:07:13 - 27-Jul-26
Sell* 114 4,554.50p Automatic Execution
 15:07:13 - 27-Jul-26
Sell* 141 4,554.50p Automatic Execution
 15:07:13 - 27-Jul-26
Sell* 174 4,554.50p Automatic Execution
 15:07:13 - 27-Jul-26
Sell* 213 4,550.00p Automatic Execution
 15:07:10 - 27-Jul-26
Sell* 331 4,550.00p Automatic Execution
 15:07:08 - 27-Jul-26
Sell* 331 4,550.00p Automatic Execution
 15:07:08 - 27-Jul-26
Sell* 331 4,550.00p Automatic Execution
 15:07:08 - 27-Jul-26
Sell* 379 4,554.50p Automatic Execution
 15:07:08 - 27-Jul-26
Sell* 388 4,554.00p Automatic Execution
 15:07:03 - 27-Jul-26
Sell* 388 4,554.00p Automatic Execution
 15:06:58 - 27-Jul-26
Sell* 89 4,549.00p Automatic Execution
 15:06:55 - 27-Jul-26
Sell* 94 4,549.00p Automatic Execution
 15:06:55 - 27-Jul-26
Sell* 407 4,554.00p Automatic Execution
 15:06:53 - 27-Jul-26
Sell* 419 4,554.00p Automatic Execution
 15:06:48 - 27-Jul-26
Sell* 127 4,549.00p Automatic Execution
 15:06:43 - 27-Jul-26
Sell* 7 4,549.00p Automatic Execution
 15:06:43 - 27-Jul-26
Sell* 7 4,551.50p Automatic Execution
 15:06:43 - 27-Jul-26
Sell* 423 4,554.00p Automatic Execution
 15:06:43 - 27-Jul-26
Sell* 445 4,553.50p Automatic Execution
 15:06:38 - 27-Jul-26
Sell* 283 4,562.50p Automatic Execution
 14:47:58 - 27-Jul-26
Sell* 95 4,560.00p Automatic Execution
 14:46:30 - 27-Jul-26
Sell* 431 4,560.50p Automatic Execution
 14:46:18 - 27-Jul-26
Sell* 372 4,560.50p Automatic Execution
 14:45:23 - 27-Jul-26
Buy* 779 4,573.50p Automatic Execution
 13:07:03 - 27-Jul-26
Sell* 31 4,564.00p Negotiated Trade
 11:13:00 - 27-Jul-26
Buy* 3 4,569.445p Suspected BUY Trade
 10:59:38 - 27-Jul-26
Buy* 755 4,566.45p Suspected BUY Trade
 10:40:55 - 27-Jul-26
Unknown* 0 4,560.59496p SI Trade
Currency Conversion
 10:29:14 - 27-Jul-26
Unknown* 0 4,562.66388p SI Trade
Currency Conversion
 10:21:45 - 27-Jul-26
Unknown* 13 4,551.63741p SI Trade
Currency Conversion
 09:36:26 - 27-Jul-26
Buy* 110 4,572.983p Suspected BUY Trade
 08:44:36 - 27-Jul-26
Unknown* 0 4,592.00p SI Trade
 08:03:55 - 27-Jul-26
Unknown* 0 4,588.50p SI Trade
 08:02:09 - 27-Jul-26
Unknown* 0 4,603.55373p SI Trade
Currency Conversion
 08:00:17 - 27-Jul-26
Unknown* 0 4,521.00p SI Trade
 16:17:24 - 24-Jul-26
Unknown* 0 4,523.85032p SI Trade
Currency Conversion
 15:45:22 - 24-Jul-26
Unknown* 0 4,533.79698p SI Trade
Currency Conversion
 12:20:17 - 24-Jul-26
Unknown* 0 4,545.50p SI Trade
 10:17:44 - 24-Jul-26
Unknown* 0 4,524.50p SI Trade
 08:03:02 - 24-Jul-26
Buy* 39 4,505.00p Automatic Execution
 08:00:37 - 24-Jul-26
Unknown* 0 4,486.50p SI Trade
 15:43:13 - 23-Jul-26
Buy* 7 4,500.915p Suspected BUY Trade
 15:06:37 - 23-Jul-26
Sell* 58 4,490.00p Automatic Execution
 14:05:35 - 23-Jul-26
Sell* 54 4,490.00p Automatic Execution
 14:04:32 - 23-Jul-26
Buy* 57 4,521.153p Suspected BUY Trade
 10:44:25 - 23-Jul-26
Unknown* 0 4,536.1056p SI Trade
Currency Conversion
 09:06:04 - 23-Jul-26
Unknown* 0 4,538.00p SI Trade
 08:01:59 - 23-Jul-26
Sell* 1 4,527.00p Automatic Execution
 16:17:24 - 22-Jul-26
Buy* 2 4,527.50p Automatic Execution
 16:06:54 - 22-Jul-26
Buy* 3 4,527.00p Automatic Execution
 15:59:36 - 22-Jul-26
Unknown* 0 4,530.87598p SI Trade
Currency Conversion
 15:46:16 - 22-Jul-26
Unknown* 0 4,525.68367p SI Trade
Currency Conversion
 15:45:50 - 22-Jul-26
FTSE 100 Latest
Value10,894.68
Change15.30