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!

Ishs } Usht Bnd (ERNS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,527 £100.65 Suspected BUY Trade
 16:35:27 - 12-Dec-25
Buy* 22 £100.67 Automatic Execution
 16:29:56 - 12-Dec-25
Sell* 381 £100.59 Automatic Execution
 16:28:50 - 12-Dec-25
Sell* 121 £100.59 Automatic Execution
 16:28:50 - 12-Dec-25
Sell* 60 £100.60 Automatic Execution
 16:28:50 - 12-Dec-25
Sell* 563 £100.62 Automatic Execution
 16:28:50 - 12-Dec-25
Sell* 95 £100.66 Automatic Execution
 16:28:50 - 12-Dec-25
Sell* 19 £100.66 Automatic Execution
 16:28:50 - 12-Dec-25
Sell* 96 £100.67 Automatic Execution
 16:28:47 - 12-Dec-25
Buy* 97 £100.68 Automatic Execution
 16:28:17 - 12-Dec-25
Unknown* 96 £100.67 Automatic Execution
 16:27:48 - 12-Dec-25
Buy* 97 £100.67 Automatic Execution
 16:27:19 - 12-Dec-25
Buy* 91 £100.68 Automatic Execution
 16:26:51 - 12-Dec-25
Buy* 92 £100.68 Automatic Execution
 16:26:24 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 16:25:44 - 12-Dec-25
Buy* 95 £100.68 Automatic Execution
 16:25:27 - 12-Dec-25
Buy* 95 £100.68 Automatic Execution
 16:24:57 - 12-Dec-25
Sell* 9 £100.65574 Ordinary
 16:24:26 - 12-Dec-25
Buy* 75 £100.68 Automatic Execution
 16:24:23 - 12-Dec-25
Buy* 21 £100.68 Automatic Execution
 16:24:23 - 12-Dec-25
Buy* 94 £100.67 Automatic Execution
 16:23:48 - 12-Dec-25
Buy* 84 £100.67 Automatic Execution
 16:23:14 - 12-Dec-25
Buy* 12 £100.67 Automatic Execution
 16:23:14 - 12-Dec-25
Buy* 95 £100.67 Automatic Execution
 16:22:39 - 12-Dec-25
Buy* 95 £100.67 Automatic Execution
 16:22:03 - 12-Dec-25
Buy* 95 £100.66 Automatic Execution
 16:21:28 - 12-Dec-25
Buy* 95 £100.66 Automatic Execution
 16:20:53 - 12-Dec-25
Buy* 73 £100.658 Suspected BUY Trade
 16:20:45 - 12-Dec-25
Buy* 105 £100.64 Automatic Execution
 16:19:51 - 12-Dec-25
Buy* 96 £100.64 Automatic Execution
 16:19:31 - 12-Dec-25
Buy* 71 £100.64 Automatic Execution
 16:18:20 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 16:17:51 - 12-Dec-25
Buy* 2 £100.64 SI Trade
 16:17:40 - 12-Dec-25
Sell* 1 £100.60 SI Trade
 16:16:59 - 12-Dec-25
Buy* 96 £100.64 Automatic Execution
 16:16:59 - 12-Dec-25
Sell* 45 £100.61 Automatic Execution
 16:16:26 - 12-Dec-25
Buy* 11 £100.65 Automatic Execution
 16:15:52 - 12-Dec-25
Sell* 27 £100.62 Automatic Execution
 16:15:52 - 12-Dec-25
Sell* 20 £100.62 Automatic Execution
 16:15:22 - 12-Dec-25
Buy* 89 £100.65 Automatic Execution
 16:15:06 - 12-Dec-25
Sell* 29 £100.62 Automatic Execution
 16:14:52 - 12-Dec-25
Buy* 88 £100.65 Automatic Execution
 16:14:13 - 12-Dec-25
Sell* 7 £100.61 Automatic Execution
 16:14:02 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 16:13:59 - 12-Dec-25
Sell* 1,000 £100.60 Automatic Execution
 16:12:29 - 12-Dec-25
Buy* 56 £100.64 SI Trade
 16:03:57 - 12-Dec-25
Unknown* 56 £100.64 OTC Trade
 16:03:57 - 12-Dec-25
Sell* 137 £100.60 Automatic Execution
 16:03:57 - 12-Dec-25
Sell* 63 £100.61 Automatic Execution
 16:03:57 - 12-Dec-25
Sell* 500 £100.61 Automatic Execution
 16:03:57 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 16:00:35 - 12-Dec-25
Unknown* 0 £100.65 OTC Trade
 16:00:35 - 12-Dec-25
Unknown* 0 £100.65 OTC Trade
 16:00:35 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 16:00:35 - 12-Dec-25
Unknown* 0 £100.65 OTC Trade
 16:00:34 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 16:00:34 - 12-Dec-25
Sell* 1 £100.61 Automatic Execution
 16:00:28 - 12-Dec-25
Sell* 3,934 £100.67 Automatic Execution
 15:59:16 - 12-Dec-25
Buy* 288 £100.67 Automatic Execution
 15:59:16 - 12-Dec-25
Sell* 10 £100.66 SI Trade
 15:59:00 - 12-Dec-25
Sell* 629 £100.66 Automatic Execution
 15:59:00 - 12-Dec-25
Sell* 151 £100.66 Automatic Execution
 15:59:00 - 12-Dec-25
Sell* 1 £100.63 SI Trade
 15:58:21 - 12-Dec-25
Buy* 10 £100.62 Automatic Execution
 15:58:21 - 12-Dec-25
Buy* 238 £100.6164 Suspected BUY Trade
 15:57:17 - 12-Dec-25
Sell* 5 £100.5975 Ordinary
 15:52:10 - 12-Dec-25
Buy* 9 £100.61 SI Trade
 15:50:13 - 12-Dec-25
Unknown* 0 £100.62 SI Trade
 15:49:42 - 12-Dec-25
Buy* 4 £100.634 Suspected BUY Trade
 15:48:12 - 12-Dec-25
Sell* 3 £100.5976 Ordinary
 15:46:53 - 12-Dec-25
Buy* 1,084 £100.6308 Ordinary
 15:46:07 - 12-Dec-25
Sell* 1,725 £100.60284 Ordinary
 15:44:31 - 12-Dec-25
Buy* 50 £100.634 Suspected BUY Trade
 15:43:01 - 12-Dec-25
Sell* 38 £100.59 SI Trade
 15:39:00 - 12-Dec-25
Unknown* 38 £100.59 OTC Trade
 15:39:00 - 12-Dec-25
Sell* 5 £100.5982 Ordinary
 15:33:20 - 12-Dec-25
Buy* 86 £100.6076 Suspected BUY Trade
 15:26:41 - 12-Dec-25
Buy* 7 £100.6252 Suspected BUY Trade
 15:25:06 - 12-Dec-25
Buy* 2 £100.61 SI Trade
 15:23:59 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 15:23:13 - 12-Dec-25
Sell* 26 £100.6112 Ordinary
 15:16:44 - 12-Dec-25
Buy* 5,196 £100.63733 Ordinary
 15:16:38 - 12-Dec-25
Sell* 15 £100.6113 Ordinary
 15:12:19 - 12-Dec-25
Buy* 33 £100.6364 Suspected BUY Trade
 15:12:19 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 15:10:31 - 12-Dec-25
Buy* 131 £100.66 Automatic Execution
 15:06:03 - 12-Dec-25
Buy* 191 £100.65 Automatic Execution
 15:06:03 - 12-Dec-25
Buy* 61 £100.65 Automatic Execution
 15:06:03 - 12-Dec-25
Unknown* 0 £100.6491 OTC Trade
 15:03:13 - 12-Dec-25
Sell* 2 £100.59 SI Trade
 15:03:03 - 12-Dec-25
Buy* 3 £100.661 SI Trade
 15:03:03 - 12-Dec-25
Sell* 3 £100.59 SI Trade
 15:03:03 - 12-Dec-25
Sell* 20 £100.59 SI Trade
 15:03:03 - 12-Dec-25
Buy* 9 £100.661 SI Trade
 15:03:03 - 12-Dec-25
Unknown* 0 £100.661 SI Trade
 15:03:03 - 12-Dec-25
Unknown* 0 £100.661 SI Trade
 15:03:03 - 12-Dec-25
Buy* 566 £100.64 Result of RFQ
 15:03:03 - 12-Dec-25
Sell* 696 £100.5989 Ordinary
 14:58:16 - 12-Dec-25
Sell* 71 £100.5989 Ordinary
 14:57:47 - 12-Dec-25
Sell* 100 £100.60139 Ordinary
 14:55:28 - 12-Dec-25
Sell* 49 £100.5989 Ordinary
 14:41:13 - 12-Dec-25
Unknown* 0 £100.65 OTC Trade
 14:40:13 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 14:40:13 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 14:35:14 - 12-Dec-25
Unknown* 0 £100.66 SI Trade
 14:32:00 - 12-Dec-25
Buy* 61 £100.6336 Ordinary
 14:23:34 - 12-Dec-25
Buy* 24 £100.6352 Suspected BUY Trade
 14:22:02 - 12-Dec-25
Buy* 42 £100.6352 Suspected BUY Trade
 14:21:28 - 12-Dec-25
Buy* 5 £100.62 SI Trade
 14:18:26 - 12-Dec-25
Sell* 55 £100.62 Automatic Execution
 14:11:37 - 12-Dec-25
Sell* 100 £100.62 Automatic Execution
 14:11:37 - 12-Dec-25
Sell* 258 £100.62 Automatic Execution
 14:11:37 - 12-Dec-25
Buy* 10 £100.63 SI Trade
 14:11:35 - 12-Dec-25
Unknown* 0 £100.63 SI Trade
 14:11:35 - 12-Dec-25
Unknown* 0 £100.63 SI Trade
 14:11:35 - 12-Dec-25
Buy* 6 £100.63 SI Trade
 14:11:35 - 12-Dec-25
Unknown* 0 £100.63 SI Trade
 14:11:35 - 12-Dec-25
Unknown* 0 £100.63 SI Trade
 14:11:35 - 12-Dec-25
Sell* 5 £100.621 Negotiated Trade
 14:04:35 - 12-Dec-25
Sell* 180 £100.62497 Ordinary
 14:03:27 - 12-Dec-25
Buy* 59 £100.6308 Ordinary
 14:02:55 - 12-Dec-25
Unknown* 99 £100.64 OTC Trade
 14:02:22 - 12-Dec-25
Buy* 99 £100.64 SI Trade
 14:02:22 - 12-Dec-25
Buy* 1,987 £100.63079 Ordinary
 13:53:08 - 12-Dec-25
Buy* 130 £100.63733 Ordinary
 13:52:20 - 12-Dec-25
Sell* 1,470 £100.62821 Ordinary
 13:51:25 - 12-Dec-25
Sell* 7 £100.621 Negotiated Trade
 13:49:52 - 12-Dec-25
Buy* 24 £100.6313 Ordinary
 13:49:17 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 13:48:55 - 12-Dec-25
Buy* 3 £100.64 SI Trade
 13:48:55 - 12-Dec-25
Buy* 1 £100.64 SI Trade
 13:48:55 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 13:48:55 - 12-Dec-25
Sell* 1,030 £100.6224 Negotiated Trade
 13:46:16 - 12-Dec-25
Sell* 174 £100.62821 Ordinary
 13:45:53 - 12-Dec-25
Sell* 248 £100.6282 Ordinary
 13:40:09 - 12-Dec-25
Buy* 13 £100.64 SI Trade
 13:35:09 - 12-Dec-25
Unknown* 13 £100.64 OTC Trade
 13:35:09 - 12-Dec-25
Buy* 218 £100.6308 Ordinary
 13:32:10 - 12-Dec-25
Sell* 100 £100.62 SI Trade
 13:31:47 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 13:31:47 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 13:31:47 - 12-Dec-25
Buy* 1 £100.64 SI Trade
 13:31:47 - 12-Dec-25
Sell* 51 £100.6317 Ordinary
 13:29:13 - 12-Dec-25
Sell* 500 £100.62 Automatic Execution
 13:27:05 - 12-Dec-25
Sell* 500 £100.6236 Negotiated Trade
 13:26:47 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 13:19:43 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 13:19:43 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 13:19:43 - 12-Dec-25
Sell* 180 £100.62 Automatic Execution
 13:19:43 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 13:10:40 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 13:10:40 - 12-Dec-25
Sell* 459 £100.6236 Negotiated Trade
 13:05:16 - 12-Dec-25
Sell* 472 £100.6236 Negotiated Trade
 13:04:36 - 12-Dec-25
Buy* 1,148 £100.6366 Ordinary
 13:02:34 - 12-Dec-25
Sell* 3 £100.5972 Negotiated Trade
 13:01:11 - 12-Dec-25
Sell* 29 £100.5972 Negotiated Trade
 13:00:52 - 12-Dec-25
Sell* 5 £100.5972 Negotiated Trade
 13:00:52 - 12-Dec-25
Buy* 298 £100.63088 Ordinary
 12:57:50 - 12-Dec-25
Buy* 49 £100.65 SI Trade
 12:54:10 - 12-Dec-25
Buy* 1 £100.6192 Ordinary
 12:51:40 - 12-Dec-25
Sell* 45 £100.5936 Negotiated Trade
 12:49:55 - 12-Dec-25
Buy* 28 £100.6191 Ordinary
 12:49:12 - 12-Dec-25
Buy* 904 £100.6164 Suspected BUY Trade
 12:48:59 - 12-Dec-25
Buy* 8 £100.62 SI Trade
 12:48:59 - 12-Dec-25
Unknown* 0 £100.62 OTC Trade
 12:48:59 - 12-Dec-25
Unknown* 0 £100.62 SI Trade
 12:48:59 - 12-Dec-25
Sell* 745 £100.62 Automatic Execution
 12:48:59 - 12-Dec-25
Sell* 277 £100.63 Automatic Execution
 12:48:59 - 12-Dec-25
Sell* 8 £100.63 Automatic Execution
 12:48:59 - 12-Dec-25
Sell* 1,000 £100.63 Automatic Execution
 12:48:59 - 12-Dec-25
Sell* 1,000 £100.63 Automatic Execution
 12:48:59 - 12-Dec-25
Sell* 182 £100.63 Automatic Execution
 12:48:59 - 12-Dec-25
Unknown* 12 £100.645 Ordinary
 12:47:50 - 12-Dec-25
Buy* 1 £100.6564 Suspected BUY Trade
 12:46:56 - 12-Dec-25
Sell* 168 £100.6336 Negotiated Trade
 12:46:20 - 12-Dec-25
Sell* 185 £100.64 SI Trade
 12:39:43 - 12-Dec-25
Buy* 154 £100.65 SI Trade
 12:37:21 - 12-Dec-25
Unknown* 414 £100.65 Automatic Execution
 12:36:42 - 12-Dec-25
Sell* 64 £100.64 SI Trade
 12:36:27 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 12:36:27 - 12-Dec-25
Unknown* 0 £100.66 SI Trade
 12:36:27 - 12-Dec-25
Sell* 5 £100.64 Automatic Execution
 12:36:27 - 12-Dec-25
Unknown* 1 £100.65 Automatic Execution
 12:22:49 - 12-Dec-25
Unknown* 0 £100.67 SI Trade
 12:19:33 - 12-Dec-25
Sell* 118 £100.6436 Negotiated Trade
 12:18:35 - 12-Dec-25
Unknown* 26 £100.655 Ordinary
 12:13:59 - 12-Dec-25
Sell* 95 £100.65 SI Trade
 12:12:37 - 12-Dec-25
Unknown* 0 £100.65 SI Trade
 12:12:37 - 12-Dec-25
Unknown* 0 £100.64 SI Trade
 12:12:37 - 12-Dec-25
Sell* 179 £100.65 Automatic Execution
 12:12:37 - 12-Dec-25
Sell* 350 £100.65 Automatic Execution
 12:12:37 - 12-Dec-25
Buy* 150 £100.65 Automatic Execution
 12:12:37 - 12-Dec-25
Sell* 673 £100.645 Ordinary
 12:11:27 - 12-Dec-25
Sell* 99 £100.6412 Negotiated Trade
 12:07:10 - 12-Dec-25
Sell* 290 £100.64 Automatic Execution
 12:06:24 - 12-Dec-25
Buy* 5 £100.6488 Suspected BUY Trade
 12:04:57 - 12-Dec-25
Buy* 5 £100.6488 Suspected BUY Trade
 12:02:37 - 12-Dec-25
Sell* 50 £100.64 Automatic Execution
 12:02:33 - 12-Dec-25
Sell* 331 £100.645 Ordinary
 12:01:44 - 12-Dec-25
Sell* 100 £100.645 Ordinary
 11:58:45 - 12-Dec-25
FTSE 100 Latest
Value9,649.03
Change-54.13