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 $ Em Corp (EMCR) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 89 $89.58 Automatic Execution
 15:33:06 - 10-Jul-26
Sell* 38 $89.59 Automatic Execution
 15:33:02 - 10-Jul-26
Sell* 11,196 $89.65 Automatic Execution
 15:32:42 - 10-Jul-26
Unknown* 11 $89.77 OTC Trade
 15:11:43 - 10-Jul-26
Buy* 3 $89.83 Automatic Execution
 13:58:13 - 10-Jul-26
Unknown* 0 $89.96881 Currency Conversion
OTC Trade
 08:25:11 - 10-Jul-26
Sell* 954 $89.48 Automatic Execution
 08:09:27 - 10-Jul-26
Unknown* 0 $89.3296 Currency Conversion
OTC Trade
 08:04:53 - 10-Jul-26
Unknown* 0 $90.22 OTC Trade
 08:00:12 - 10-Jul-26
Unknown* 0 $90.21 OTC Trade
 08:00:12 - 10-Jul-26
Buy* 1 $90.21 Automatic Execution
 08:00:12 - 10-Jul-26
Unknown* 0 $90.21393 OTC Trade
 08:00:11 - 10-Jul-26
Buy* 1 $90.21 Automatic Execution
 08:00:11 - 10-Jul-26
Unknown* 0 $90.23 SI Trade
 08:00:10 - 10-Jul-26
Unknown* 0 $90.20734 OTC Trade
 08:00:10 - 10-Jul-26
Unknown* 0 $90.23 OTC Trade
 08:00:10 - 10-Jul-26
Buy* 43 $90.22 Suspected BUY Trade
 08:00:10 - 10-Jul-26
Sell* 10,067 $89.65 Uncrossing Trade
 16:35:24 - 09-Jul-26
Unknown* 0 $89.66614 SI Trade
Currency Conversion
 15:45:42 - 09-Jul-26
Unknown* 0 $89.35993 Currency Conversion
OTC Trade
 14:25:17 - 09-Jul-26
Unknown* 0 $89.73469 Currency Conversion
OTC Trade
 14:13:38 - 09-Jul-26
Unknown* 5,848 $89.69127 Currency Conversion
OTC Trade
 11:08:26 - 09-Jul-26
Buy* 6 $89.7025 Ordinary
 09:31:00 - 09-Jul-26
Unknown* 0 $89.62958 Currency Conversion
OTC Trade
 09:21:00 - 09-Jul-26
Unknown* 0 $89.09943 Currency Conversion
OTC Trade
 08:04:58 - 09-Jul-26
Unknown* 0 $89.09943 Currency Conversion
OTC Trade
 08:04:58 - 09-Jul-26
Unknown* 0 $89.86878 OTC Trade
 08:00:27 - 09-Jul-26
Unknown* 0 $89.85059 OTC Trade
 08:00:27 - 09-Jul-26
Unknown* 0 $89.8465 OTC Trade
 08:00:27 - 09-Jul-26
Unknown* 0 $89.85549 OTC Trade
 08:00:27 - 09-Jul-26
Unknown* 0 $89.84798 OTC Trade
 08:00:27 - 09-Jul-26
Unknown* 0 $90.13 OTC Trade
 08:00:26 - 09-Jul-26
Buy* 1 $90.13 Automatic Execution
 08:00:26 - 09-Jul-26
Buy* 286 $89.85 Suspected BUY Trade
 08:00:26 - 09-Jul-26
Sell* 204 $89.44 Uncrossing Trade
 16:35:28 - 08-Jul-26
Buy* 3 $89.50 Ordinary
 16:01:45 - 08-Jul-26
Sell* 458 $89.39 Automatic Execution
 15:15:48 - 08-Jul-26
Buy* 4 $89.5915 Ordinary
 15:15:39 - 08-Jul-26
Unknown* 39 $89.6166 OTC Trade
 15:09:06 - 08-Jul-26
Unknown* 6 $89.6302 OTC Trade
 15:07:19 - 08-Jul-26
Buy* 222 $89.74 Automatic Execution
 15:01:00 - 08-Jul-26
Buy* 164 $89.63 Automatic Execution
 09:39:22 - 08-Jul-26
Unknown* 165 $89.5507 OTC Trade
 09:37:55 - 08-Jul-26
Buy* 642 $89.56 Automatic Execution
 09:01:45 - 08-Jul-26
Unknown* 90 $89.5025 OTC Trade
 08:04:10 - 08-Jul-26
Unknown* 0 $89.89061 OTC Trade
 08:00:11 - 08-Jul-26
Buy* 1 $90.08 Automatic Execution
 08:00:10 - 08-Jul-26
Buy* 1 $90.13 Automatic Execution
 08:00:10 - 08-Jul-26
Unknown* 0 $90.14 OTC Trade
 08:00:09 - 08-Jul-26
Buy* 114 $89.89 Suspected BUY Trade
 08:00:09 - 08-Jul-26
Sell* 4,593 $89.65 Uncrossing Trade
 16:35:03 - 07-Jul-26
Buy* 4 $89.75 Automatic Execution
 16:29:30 - 07-Jul-26
Unknown* 0 $89.64132 Currency Conversion
OTC Trade
 16:22:23 - 07-Jul-26
Unknown* 0 $89.64132 Currency Conversion
OTC Trade
 16:22:23 - 07-Jul-26
Unknown* 0 $89.84266 SI Trade
Currency Conversion
 15:45:08 - 07-Jul-26
Sell* 5 $89.67 Automatic Execution
 15:11:01 - 07-Jul-26
Unknown* 0 $89.79919 Currency Conversion
OTC Trade
 14:22:53 - 07-Jul-26
Sell* 2 $89.67 Automatic Execution
 12:54:31 - 07-Jul-26
Buy* 1 $89.8378 Ordinary
 10:55:03 - 07-Jul-26
Sell* 239 $89.66 Automatic Execution
 08:45:31 - 07-Jul-26
Sell* 129 $89.68 Automatic Execution
 08:32:58 - 07-Jul-26
Sell* 38 $89.68 Automatic Execution
 08:32:58 - 07-Jul-26
Buy* 1 $90.19 Automatic Execution
 08:00:18 - 07-Jul-26
Buy* 1 $90.24 Automatic Execution
 08:00:18 - 07-Jul-26
Unknown* 0 $90.14188 OTC Trade
 08:00:18 - 07-Jul-26
Unknown* 0 $90.26 OTC Trade
 08:00:18 - 07-Jul-26
Buy* 20 $90.14 Suspected BUY Trade
 08:00:17 - 07-Jul-26
Sell* 2,382 $89.71 Uncrossing Trade
 16:35:21 - 06-Jul-26
Unknown* 0 $89.76 SI Trade
 15:57:28 - 06-Jul-26
Sell* 30 $89.76 Automatic Execution
 15:54:02 - 06-Jul-26
Unknown* 0 $90.08015 SI Trade
Currency Conversion
 15:46:46 - 06-Jul-26
Buy* 57 $89.77 Automatic Execution
 15:37:40 - 06-Jul-26
Sell* 218 $89.77 Automatic Execution
 15:37:40 - 06-Jul-26
Unknown* 0 $89.90 SI Trade
 15:19:31 - 06-Jul-26
Unknown* 11 $89.8753 OTC Trade
 14:47:47 - 06-Jul-26
Unknown* 21,305 $89.8032 OTC Trade
 13:55:00 - 06-Jul-26
Unknown* 0 $89.97271 Currency Conversion
OTC Trade
 13:26:26 - 06-Jul-26
Unknown* 440 $89.8018 OTC Trade
 13:19:52 - 06-Jul-26
Unknown* 1,100 $89.8005 OTC Trade
 12:57:12 - 06-Jul-26
Unknown* 0 $89.76 SI Trade
 11:06:44 - 06-Jul-26
Unknown* 0 $90.02 SI Trade
 11:06:03 - 06-Jul-26
Unknown* 3,335 $89.8318 OTC Trade
 10:56:32 - 06-Jul-26
Unknown* 1,022 $89.8024 OTC Trade
 10:52:51 - 06-Jul-26
Unknown* 0 $89.56582 Currency Conversion
OTC Trade
 08:04:59 - 06-Jul-26
Sell* 123 $89.6941 Ordinary
 08:02:43 - 06-Jul-26
Buy* 1 $90.31 Automatic Execution
 08:00:25 - 06-Jul-26
Unknown* 0 $90.36162 OTC Trade
 08:00:25 - 06-Jul-26
Buy* 1 $90.31 Automatic Execution
 08:00:25 - 06-Jul-26
Unknown* 0 $90.36 SI Trade
 08:00:24 - 06-Jul-26
Unknown* 0 $90.22112 OTC Trade
 08:00:24 - 06-Jul-26
Unknown* 0 $90.36928 OTC Trade
 08:00:24 - 06-Jul-26
Unknown* 0 $90.36 OTC Trade
 08:00:24 - 06-Jul-26
Buy* 1 $90.36 Automatic Execution
 08:00:24 - 06-Jul-26
Buy* 290 $90.37 Suspected BUY Trade
 08:00:24 - 06-Jul-26
Sell* 1 $89.55 Uncrossing Trade
 16:35:01 - 03-Jul-26
Sell* 30 $89.6911 Ordinary
 15:58:36 - 03-Jul-26
Unknown* 15 $89.9191 OTC Trade
 14:43:11 - 03-Jul-26
Unknown* 41 $89.9064 OTC Trade
 14:40:06 - 03-Jul-26
Unknown* 1 $89.65583 SI Trade
Currency Conversion
 14:08:59 - 03-Jul-26
Buy* 5 $89.80 Automatic Execution
 13:51:14 - 03-Jul-26
Unknown* 139 $89.7984 OTC Trade
 12:52:02 - 03-Jul-26
Buy* 47 $89.96 Suspected BUY Trade
 16:35:23 - 02-Jul-26
Sell* 27 $89.66 Ordinary
 16:28:45 - 02-Jul-26
Buy* 2 $89.79 Automatic Execution
 16:28:38 - 02-Jul-26
Sell* 50 $89.66 Ordinary
 16:28:11 - 02-Jul-26
Buy* 2 $89.77 Automatic Execution
 16:22:13 - 02-Jul-26
Buy* 2 $89.77 Automatic Execution
 16:20:30 - 02-Jul-26
Buy* 2 $89.80 Automatic Execution
 16:14:44 - 02-Jul-26
Buy* 2 $89.77 Automatic Execution
 16:11:00 - 02-Jul-26
Sell* 10 $89.65 Ordinary
 16:06:40 - 02-Jul-26
Buy* 2 $89.85 Automatic Execution
 15:50:18 - 02-Jul-26
Sell* 60 $89.5697 Ordinary
 15:22:12 - 02-Jul-26
Buy* 2 $89.84 Automatic Execution
 15:13:40 - 02-Jul-26
Buy* 3 $89.86 Automatic Execution
 14:38:49 - 02-Jul-26
Buy* 2 $89.90 Automatic Execution
 14:31:16 - 02-Jul-26
Sell* 5 $89.5234 Ordinary
 12:32:55 - 02-Jul-26
Unknown* 0 $89.29274 Currency Conversion
OTC Trade
 12:08:46 - 02-Jul-26
Unknown* 250 $89.7143 OTC Trade
 08:41:07 - 02-Jul-26
Unknown* 0 $89.73425 Currency Conversion
OTC Trade
 08:29:44 - 02-Jul-26
Unknown* 0 $89.30412 Currency Conversion
OTC Trade
 08:04:48 - 02-Jul-26
Buy* 732 $90.17 Automatic Execution
 08:03:36 - 02-Jul-26
Buy* 30 $90.17 Automatic Execution
 08:02:13 - 02-Jul-26
Unknown* 0 $90.18006 OTC Trade
 08:00:03 - 02-Jul-26
Unknown* 0 $90.1805 OTC Trade
 08:00:02 - 02-Jul-26
Unknown* 0 $90.14812 OTC Trade
 08:00:02 - 02-Jul-26
Unknown* 0 $89.22 OTC Trade
 08:00:02 - 02-Jul-26
Buy* 31 $90.18 Suspected BUY Trade
 08:00:02 - 02-Jul-26
Unknown* 1,020 $89.6915 OTC Trade
 16:00:33 - 01-Jul-26
Unknown* 5 $89.59831 SI Trade
Currency Conversion
 15:33:38 - 01-Jul-26
Unknown* 0 $89.80 SI Trade
 15:05:53 - 01-Jul-26
Unknown* 0 $89.83 SI Trade
 15:02:20 - 01-Jul-26
Sell* 15 $89.55 Ordinary
 13:26:37 - 01-Jul-26
Unknown* 0 $89.74657 Currency Conversion
OTC Trade
 13:12:31 - 01-Jul-26
Unknown* 0 $89.8036 SI Trade
Currency Conversion
 12:57:07 - 01-Jul-26
Buy* 16 $89.68 Automatic Execution
 12:49:30 - 01-Jul-26
Unknown* 0 $89.73517 SI Trade
Currency Conversion
 10:47:21 - 01-Jul-26
Unknown* 0 $89.70324 Currency Conversion
OTC Trade
 10:03:39 - 01-Jul-26
Buy* 250 $89.72 Automatic Execution
 09:42:12 - 01-Jul-26
Sell* 323 $89.74 Automatic Execution
 08:44:10 - 01-Jul-26
Sell* 77 $89.74 Automatic Execution
 08:44:10 - 01-Jul-26
Buy* 93 $89.78 Automatic Execution
 08:37:55 - 01-Jul-26
Sell* 387 $89.66 Automatic Execution
 08:30:20 - 01-Jul-26
Unknown* 0 $90.28261 SI Trade
Currency Conversion
 08:05:24 - 01-Jul-26
Buy* 1 $90.19 Automatic Execution
 08:05:02 - 01-Jul-26
Unknown* 0 $90.05 SI Trade
 08:00:23 - 01-Jul-26
Unknown* 0 $90.05 SI Trade
 08:00:23 - 01-Jul-26
Unknown* 0 $90.05 SI Trade
 08:00:23 - 01-Jul-26
Unknown* 0 $90.05 SI Trade
 08:00:23 - 01-Jul-26
Buy* 1 $90.02 Automatic Execution
 08:00:23 - 01-Jul-26
Buy* 1 $90.04 Automatic Execution
 08:00:23 - 01-Jul-26
Unknown* 0 $90.05185 OTC Trade
 08:00:23 - 01-Jul-26
Unknown* 0 $90.05 SI Trade
 08:00:23 - 01-Jul-26
Unknown* 0 $90.05 SI Trade
 08:00:23 - 01-Jul-26
Unknown* 0 $90.05043 OTC Trade
 08:00:22 - 01-Jul-26
Buy* 2,156 $90.05 Suspected BUY Trade
 08:00:22 - 01-Jul-26
Sell* 3,377 $89.55 Uncrossing Trade
 16:35:19 - 30-Jun-26
Buy* 12 $89.81 Automatic Execution
 16:29:28 - 30-Jun-26
Sell* 3 $89.71 Automatic Execution
 16:29:15 - 30-Jun-26
Sell* 1 $89.71 Automatic Execution
 16:29:01 - 30-Jun-26
Sell* 1 $89.71 Automatic Execution
 16:25:18 - 30-Jun-26
Sell* 1 $89.71 Automatic Execution
 16:20:58 - 30-Jun-26
Sell* 1 $89.71 Automatic Execution
 16:16:42 - 30-Jun-26
Sell* 1 $89.71 Automatic Execution
 16:14:25 - 30-Jun-26
Sell* 1 $89.71 Automatic Execution
 16:07:20 - 30-Jun-26
Sell* 1 $89.73 Automatic Execution
 16:02:05 - 30-Jun-26
Sell* 1 $89.73 Automatic Execution
 16:01:00 - 30-Jun-26
Sell* 5 $89.73 Automatic Execution
 16:01:00 - 30-Jun-26
Sell* 1 $89.73 Automatic Execution
 15:56:40 - 30-Jun-26
Sell* 1 $89.73 Automatic Execution
 15:51:21 - 30-Jun-26
Sell* 1 $89.73 Automatic Execution
 15:51:03 - 30-Jun-26
Sell* 1 $89.73 Automatic Execution
 15:41:13 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 15:35:54 - 30-Jun-26
Buy* 10 $89.86 Automatic Execution
 15:35:18 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 15:31:06 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 15:28:32 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 15:21:38 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 15:16:29 - 30-Jun-26
Buy* 8 $89.86 Automatic Execution
 15:06:48 - 30-Jun-26
Unknown* 35 $89.8471 OTC Trade
 15:02:57 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 15:02:24 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 14:58:01 - 30-Jun-26
Unknown* 32 $89.8534 OTC Trade
 14:55:39 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 14:53:11 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 14:48:23 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 14:45:16 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 14:38:16 - 30-Jun-26
Sell* 1 $89.75 Automatic Execution
 14:32:36 - 30-Jun-26
Buy* 12 $89.85 Automatic Execution
 14:25:08 - 30-Jun-26
Sell* 1 $89.76 Automatic Execution
 14:20:17 - 30-Jun-26
Sell* 1 $89.78 Automatic Execution
 14:07:07 - 30-Jun-26
Buy* 10 $89.86 Automatic Execution
 14:03:28 - 30-Jun-26
Sell* 1 $89.78 Automatic Execution
 13:56:14 - 30-Jun-26
Sell* 1 $89.78 Automatic Execution
 13:43:14 - 30-Jun-26
Unknown* 0 $89.78161 SI Trade
Currency Conversion
 13:42:27 - 30-Jun-26
Buy* 10 $89.88 Automatic Execution
 13:38:18 - 30-Jun-26
Sell* 1 $89.78 Automatic Execution
 13:30:14 - 30-Jun-26
Sell* 10 $89.75 Ordinary
 13:24:40 - 30-Jun-26
Buy* 5 $89.88 Automatic Execution
 13:12:18 - 30-Jun-26
Buy* 1 $89.88 Automatic Execution
 13:12:18 - 30-Jun-26
Buy* 4 $89.88 Automatic Execution
 13:12:18 - 30-Jun-26
FTSE 100 Latest
Value10,497.29
Change24.84