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* 3 $86.33 Uncrossing Trade
 16:35:28 - 28-Sep-26
Sell* 13 $86.36 SI Trade
 16:29:53 - 28-Sep-26
Sell* 3 $86.45 SI Trade
 16:21:13 - 28-Sep-26
Sell* 852 $86.60 Automatic Execution
 15:55:57 - 28-Sep-26
Sell* 23 $86.71 Automatic Execution
 15:14:36 - 28-Sep-26
Sell* 31 $86.71 Automatic Execution
 15:14:36 - 28-Sep-26
Buy* 1 $86.71 Automatic Execution
 15:14:36 - 28-Sep-26
Sell* 33 $86.60 Automatic Execution
 11:46:13 - 28-Sep-26
Sell* 85 $86.72 Automatic Execution
 11:46:13 - 28-Sep-26
Buy* 26 $86.79 Automatic Execution
 09:58:29 - 28-Sep-26
Sell* 607 $86.79 SI Trade
 08:17:16 - 28-Sep-26
Sell* 1 $86.75 SI Trade
 08:00:35 - 28-Sep-26
Sell* 2 $86.75 SI Trade
 08:00:26 - 28-Sep-26
Sell* 2 $86.75 SI Trade
 08:00:09 - 28-Sep-26
Unknown* 0 $87.38 SI Trade
 08:00:04 - 28-Sep-26
Unknown* 0 $86.84536 OTC Trade
 08:00:04 - 28-Sep-26
Unknown* 0 $86.8476 OTC Trade
 08:00:04 - 28-Sep-26
Unknown* 0 $86.91405 OTC Trade
 08:00:04 - 28-Sep-26
Unknown* 0 $86.84144 OTC Trade
 08:00:04 - 28-Sep-26
Sell* 81 $86.85 Uncrossing Trade
 08:00:04 - 28-Sep-26
Unknown* 0 $86.89101 SI Trade
Currency Conversion
 15:45:24 - 25-Sep-26
Unknown* 0 $87.00 OTC Trade
 15:31:37 - 25-Sep-26
Sell* 60 $87.00 Automatic Execution
 15:17:29 - 25-Sep-26
Sell* 2,407 $87.00 Automatic Execution
 14:56:47 - 25-Sep-26
Sell* 279 $87.00 Automatic Execution
 14:56:47 - 25-Sep-26
Sell* 6 $87.00 Automatic Execution
 14:56:47 - 25-Sep-26
Unknown* 0 $86.85008 SI Trade
Currency Conversion
 13:50:19 - 25-Sep-26
Unknown* 1 $86.83871 SI Trade
Currency Conversion
 13:50:14 - 25-Sep-26
Unknown* 0 $86.85008 SI Trade
Currency Conversion
 13:50:14 - 25-Sep-26
Unknown* 15 $86.83871 SI Trade
Currency Conversion
 13:22:02 - 25-Sep-26
Unknown* 15 $86.83871 Currency Conversion
OTC Trade
 13:22:02 - 25-Sep-26
Buy* 2 $87.17 Automatic Execution
 11:23:49 - 25-Sep-26
Sell* 175 $87.12 Automatic Execution
 11:23:14 - 25-Sep-26
Unknown* 0 $87.19 SI Trade
 09:21:00 - 25-Sep-26
Buy* 460 $87.21 Automatic Execution
 08:35:56 - 25-Sep-26
Buy* 170 $87.6234 SI Trade
 08:05:07 - 25-Sep-26
Sell* 2,050 $87.1273 SI Trade
 08:01:45 - 25-Sep-26
Buy* 1 $87.61 Automatic Execution
 08:00:05 - 25-Sep-26
Unknown* 0 $87.01 SI Trade
 08:00:01 - 25-Sep-26
Unknown* 0 $87.62 SI Trade
 08:00:01 - 25-Sep-26
Unknown* 0 $87.30625 OTC Trade
 08:00:01 - 25-Sep-26
Unknown* 0 $87.62 OTC Trade
 08:00:01 - 25-Sep-26
Unknown* 0 $87.02888 OTC Trade
 08:00:01 - 25-Sep-26
Unknown* 0 $87.62 OTC Trade
 08:00:01 - 25-Sep-26
Sell* 2,413 $87.03 Uncrossing Trade
 08:00:01 - 25-Sep-26
Sell* 455 $87.00 Uncrossing Trade
 16:35:20 - 24-Sep-26
Buy* 115 $87.34 SI Trade
 15:53:00 - 24-Sep-26
Buy* 1,720 $87.2878 SI Trade
 15:52:59 - 24-Sep-26
Sell* 22 $87.30 Automatic Execution
 13:58:56 - 24-Sep-26
Sell* 28 $87.30 Automatic Execution
 13:58:55 - 24-Sep-26
Sell* 21 $87.13 Automatic Execution
 10:20:58 - 24-Sep-26
Sell* 413 $87.13 Automatic Execution
 10:20:58 - 24-Sep-26
Sell* 58 $87.15 Automatic Execution
 10:20:58 - 24-Sep-26
Sell* 58 $87.20 Automatic Execution
 10:11:45 - 24-Sep-26
Sell* 13 $87.21 Automatic Execution
 10:09:27 - 24-Sep-26
Sell* 30 $87.30 Automatic Execution
 09:11:51 - 24-Sep-26
Unknown* 0 $87.38384 OTC Trade
 08:00:07 - 24-Sep-26
Unknown* 0 $87.34703 OTC Trade
 08:00:06 - 24-Sep-26
Sell* 1 $87.02 Automatic Execution
 08:00:06 - 24-Sep-26
Unknown* 0 $87.39649 OTC Trade
 08:00:03 - 24-Sep-26
Unknown* 0 $87.80 OTC Trade
 08:00:03 - 24-Sep-26
Unknown* 0 $87.80 OTC Trade
 08:00:03 - 24-Sep-26
Sell* 28 $87.40 Automatic Execution
 08:00:03 - 24-Sep-26
Sell* 60 $87.40 Uncrossing Trade
 08:00:03 - 24-Sep-26
Sell* 1 $87.49 Automatic Execution
 16:28:45 - 23-Sep-26
Unknown* 0 $87.6559 SI Trade
Currency Conversion
 15:39:41 - 23-Sep-26
Unknown* 2,038 $87.4463 OTC Trade
 15:21:43 - 23-Sep-26
Sell* 120 $87.63 Automatic Execution
 14:20:59 - 23-Sep-26
Unknown* 560 $87.7184 OTC Trade
 13:24:57 - 23-Sep-26
Buy* 35 $87.88 Automatic Execution
 13:20:25 - 23-Sep-26
Unknown* 0 $88.14159 OTC Trade
 08:00:30 - 23-Sep-26
Buy* 1 $88.26 Automatic Execution
 08:00:30 - 23-Sep-26
Buy* 1 $88.31 Automatic Execution
 08:00:29 - 23-Sep-26
Unknown* 0 $88.32 OTC Trade
 08:00:29 - 23-Sep-26
Buy* 24 $88.13 Suspected BUY Trade
 08:00:29 - 23-Sep-26
Buy* 74 $87.90 Suspected BUY Trade
 16:35:14 - 22-Sep-26
Unknown* 0 $88.02013 Currency Conversion
OTC Trade
 15:57:17 - 22-Sep-26
Unknown* 1,982 $87.83568 Negotiated Trade
OTC Trade
 15:16:30 - 22-Sep-26
Unknown* 0 $87.93 SI Trade
 15:09:22 - 22-Sep-26
Buy* 749 $87.87 Automatic Execution
 12:42:42 - 22-Sep-26
Sell* 276 $87.87 Automatic Execution
 12:42:42 - 22-Sep-26
Sell* 29 $87.71 SI Trade
 10:53:41 - 22-Sep-26
Buy* 1,630 $87.7949 SI Trade
 10:13:08 - 22-Sep-26
Buy* 360 $87.78 Automatic Execution
 08:51:30 - 22-Sep-26
Sell* 200 $87.78 Automatic Execution
 08:51:30 - 22-Sep-26
Buy* 13 $88.21 Automatic Execution
 08:00:31 - 22-Sep-26
Unknown* 0 $88.13024 OTC Trade
 08:00:23 - 22-Sep-26
Unknown* 0 $87.41 OTC Trade
 08:00:23 - 22-Sep-26
Unknown* 0 $87.41 OTC Trade
 08:00:23 - 22-Sep-26
Unknown* 0 $88.13173 OTC Trade
 08:00:23 - 22-Sep-26
Buy* 47 $88.13 Suspected BUY Trade
 08:00:23 - 22-Sep-26
Sell* 1,612 $87.63 Uncrossing Trade
 16:35:21 - 21-Sep-26
Unknown* 0 $87.83 SI Trade
 12:00:10 - 21-Sep-26
Unknown* 0 $87.78604 Currency Conversion
OTC Trade
 08:25:41 - 21-Sep-26
Sell* 124 $87.55 Uncrossing Trade
 16:35:14 - 18-Sep-26
Unknown* 0 $87.59293 OTC Trade
 13:15:22 - 18-Sep-26
Buy* 1 $87.80 Automatic Execution
 12:42:04 - 18-Sep-26
Unknown* 0 $87.6832 SI Trade
Currency Conversion
 11:27:32 - 18-Sep-26
Unknown* 0 $87.62 SI Trade
 11:26:34 - 18-Sep-26
Unknown* 0 $87.68187 SI Trade
Currency Conversion
 11:26:12 - 18-Sep-26
Unknown* 0 $87.99224 OTC Trade
 08:00:28 - 18-Sep-26
Unknown* 0 $87.96439 OTC Trade
 08:00:28 - 18-Sep-26
Unknown* 0 $87.99185 OTC Trade
 08:00:28 - 18-Sep-26
Unknown* 0 $87.96795 OTC Trade
 08:00:28 - 18-Sep-26
Unknown* 0 $87.98841 OTC Trade
 08:00:28 - 18-Sep-26
Unknown* 0 $88.20 OTC Trade
 08:00:28 - 18-Sep-26
Buy* 49 $87.99 Suspected BUY Trade
 08:00:28 - 18-Sep-26
Sell* 19 $87.52 Uncrossing Trade
 16:35:19 - 17-Sep-26
Buy* 285 $87.83 SI Trade
 14:37:30 - 17-Sep-26
Unknown* 0 $87.72 SI Trade
 11:36:45 - 17-Sep-26
Unknown* 0 $87.70427 SI Trade
Currency Conversion
 11:28:24 - 17-Sep-26
Unknown* 1,377 $87.6845 OTC Trade
 10:52:02 - 17-Sep-26
Unknown* 0 $87.21517 Currency Conversion
OTC Trade
 08:04:47 - 17-Sep-26
Unknown* 0 $87.21517 Currency Conversion
OTC Trade
 08:04:47 - 17-Sep-26
Unknown* 0 $87.21517 Currency Conversion
OTC Trade
 08:04:47 - 17-Sep-26
Unknown* 0 $87.24 OTC Trade
 08:00:06 - 17-Sep-26
Unknown* 0 $87.24 OTC Trade
 08:00:06 - 17-Sep-26
Unknown* 0 $88.18 OTC Trade
 08:00:06 - 17-Sep-26
Unknown* 0 $88.18 OTC Trade
 08:00:06 - 17-Sep-26
Unknown* 0 $87.24 OTC Trade
 08:00:06 - 17-Sep-26
Buy* 69 $88.17 Suspected BUY Trade
 08:00:06 - 17-Sep-26
Sell* 1,944 $88.89 Uncrossing Trade
 16:35:00 - 16-Sep-26
Sell* 857 $88.79 Automatic Execution
 15:38:20 - 16-Sep-26
Sell* 69 $88.81 Automatic Execution
 15:38:20 - 16-Sep-26
Sell* 224 $88.82 Automatic Execution
 15:38:20 - 16-Sep-26
Sell* 200 $88.90 Automatic Execution
 15:38:20 - 16-Sep-26
Unknown* 0 $88.81 OTC Trade
 13:02:57 - 16-Sep-26
Unknown* 75 $88.9442 OTC Trade
 11:23:58 - 16-Sep-26
Unknown* 0 $88.70644 Currency Conversion
OTC Trade
 08:25:38 - 16-Sep-26
Buy* 1 $89.34 Automatic Execution
 08:00:07 - 16-Sep-26
Unknown* 0 $89.39 OTC Trade
 08:00:05 - 16-Sep-26
Buy* 1 $89.39 Automatic Execution
 08:00:05 - 16-Sep-26
Unknown* 0 $89.41 OTC Trade
 08:00:03 - 16-Sep-26
Unknown* 0 $89.41 OTC Trade
 08:00:02 - 16-Sep-26
Unknown* 0 $89.37654 OTC Trade
 08:00:02 - 16-Sep-26
Buy* 34 $89.40 Suspected BUY Trade
 08:00:02 - 16-Sep-26
Unknown* 342 $88.8738 OTC Trade
 14:48:41 - 15-Sep-26
Sell* 281 $88.87 Automatic Execution
 13:29:28 - 15-Sep-26
Unknown* 0 $88.76 SI Trade
 13:29:22 - 15-Sep-26
Sell* 1 $88.77 Automatic Execution
 11:27:40 - 15-Sep-26
Sell* 1 $88.77 Automatic Execution
 11:27:40 - 15-Sep-26
Unknown* 7,500 $88.8284 OTC Trade
 10:40:16 - 15-Sep-26
Buy* 176 $88.84 Automatic Execution
 09:36:08 - 15-Sep-26
Unknown* 0 $89.06641 SI Trade
Currency Conversion
 08:04:49 - 15-Sep-26
Unknown* 0 $88.628 Currency Conversion
OTC Trade
 08:04:48 - 15-Sep-26
Unknown* 0 $88.628 Currency Conversion
OTC Trade
 08:04:48 - 15-Sep-26
Unknown* 1 $89.06641 SI Trade
Currency Conversion
 08:04:48 - 15-Sep-26
Unknown* 0 $89.06641 SI Trade
Currency Conversion
 08:04:48 - 15-Sep-26
Unknown* 0 $89.06641 SI Trade
Currency Conversion
 08:04:48 - 15-Sep-26
Unknown* 16 $88.53571 SI Trade
Currency Conversion
 08:04:04 - 15-Sep-26
Sell* 1 $88.95 Automatic Execution
 08:02:51 - 15-Sep-26
Sell* 1 $88.95 Automatic Execution
 08:02:51 - 15-Sep-26
Sell* 36 $88.95 Automatic Execution
 08:02:50 - 15-Sep-26
Sell* 42 $88.95 Automatic Execution
 08:02:50 - 15-Sep-26
Unknown* 0 $89.38152 OTC Trade
 08:00:25 - 15-Sep-26
Unknown* 0 $89.38006 OTC Trade
 08:00:25 - 15-Sep-26
Buy* 1 $89.32 Automatic Execution
 08:00:25 - 15-Sep-26
Buy* 1 $89.39 Automatic Execution
 08:00:25 - 15-Sep-26
Buy* 10 $89.39 Suspected BUY Trade
 08:00:25 - 15-Sep-26
Sell* 3,085 $88.93 Uncrossing Trade
 16:35:07 - 14-Sep-26
Buy* 269 $89.01 SI Trade
 16:08:17 - 14-Sep-26
Buy* 291 $89.01 SI Trade
 16:08:17 - 14-Sep-26
Unknown* 749 $88.9182 OTC Trade
 15:43:21 - 14-Sep-26
Unknown* 0 $89.11 SI Trade
 14:36:50 - 14-Sep-26
Unknown* 0 $88.87 SI Trade
 13:05:32 - 14-Sep-26
Unknown* 0 $88.87 SI Trade
 13:03:02 - 14-Sep-26
Sell* 1,099 $88.94 Automatic Execution
 11:13:33 - 14-Sep-26
Sell* 102 $89.01 Automatic Execution
 09:30:03 - 14-Sep-26
Sell* 3,638 $89.02 Automatic Execution
 09:30:03 - 14-Sep-26
Sell* 11,210 $89.02 Automatic Execution
 09:29:49 - 14-Sep-26
Sell* 88 $89.02 Automatic Execution
 09:29:49 - 14-Sep-26
Unknown* 80 $89.2216 OTC Trade
 13:35:01 - 11-Sep-26
Unknown* 0 $89.15522 Currency Conversion
OTC Trade
 13:09:21 - 11-Sep-26
Unknown* 0 $89.15522 Currency Conversion
OTC Trade
 13:09:14 - 11-Sep-26
Unknown* 475 $89.217 OTC Trade
 11:13:30 - 11-Sep-26
Sell* 50 $89.15 SI Trade
 10:51:40 - 11-Sep-26
Sell* 120 $89.15 Automatic Execution
 10:17:35 - 11-Sep-26
Buy* 1 $89.32 Automatic Execution
 09:54:12 - 11-Sep-26
Unknown* 350 $89.259 OTC Trade
 08:12:37 - 11-Sep-26
Unknown* 0 $88.59666 SI Trade
Currency Conversion
 08:07:09 - 11-Sep-26
Unknown* 0 $89.33 OTC Trade
 08:00:07 - 11-Sep-26
Sell* 1 $88.88 Automatic Execution
 08:00:07 - 11-Sep-26
Unknown* 0 $88.87 OTC Trade
 08:00:03 - 11-Sep-26
Buy* 38 $89.33 Suspected BUY Trade
 08:00:03 - 11-Sep-26
Sell* 506 $89.11 Uncrossing Trade
 16:35:20 - 10-Sep-26
Buy* 1 $89.30 Automatic Execution
 16:28:55 - 10-Sep-26
Buy* 12,461 $89.15 Automatic Execution
 15:04:14 - 10-Sep-26
Buy* 35 $89.30 Automatic Execution
 14:30:02 - 10-Sep-26
Sell* 10 $89.50 Automatic Execution
 14:16:40 - 10-Sep-26
Sell* 50 $89.50 Automatic Execution
 14:16:40 - 10-Sep-26
Unknown* 17,000 $89.4765 OTC Trade
 13:13:41 - 10-Sep-26
Unknown* 705 $89.5032 OTC Trade
 10:58:08 - 10-Sep-26
Unknown* 138 $89.46647 Currency Conversion
OTC Trade
 08:54:42 - 10-Sep-26
Unknown* 0 $90.10 OTC Trade
 08:00:06 - 10-Sep-26
Unknown* 0 $90.09 OTC Trade
 08:00:06 - 10-Sep-26
Unknown* 0 $89.29 OTC Trade
 08:00:06 - 10-Sep-26
Unknown* 0 $90.10 OTC Trade
 08:00:06 - 10-Sep-26
Unknown* 0 $90.10 OTC Trade
 08:00:06 - 10-Sep-26
Buy* 13 $90.09 Suspected BUY Trade
 08:00:06 - 10-Sep-26
Sell* 79 $89.43 Uncrossing Trade
 16:35:18 - 09-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37