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 Msci Braz (IBZL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 2,039.47p Suspected BUY Trade
 15:21:41 - 03-Dec-25
Buy* 1 2,039.50p SI Trade
 15:20:17 - 03-Dec-25
Sell* 101 2,034.78p Negotiated Trade
 15:16:20 - 03-Dec-25
Buy* 29 2,036.844p Suspected BUY Trade
 15:16:12 - 03-Dec-25
Buy* 43 2,038.975p Suspected BUY Trade
 15:13:10 - 03-Dec-25
Buy* 1 2,041.50p SI Trade
 15:07:27 - 03-Dec-25
Unknown* 0 2,044.25p SI Trade
 15:06:40 - 03-Dec-25
Unknown* 0 2,044.69205p SI Trade
Currency Conversion
 14:52:26 - 03-Dec-25
Sell* 16 2,041.30p Negotiated Trade
 14:40:42 - 03-Dec-25
Buy* 171 2,042.391p Suspected BUY Trade
 14:40:29 - 03-Dec-25
Buy* 98 2,039.831p Suspected BUY Trade
 14:18:27 - 03-Dec-25
Unknown* 0 2,038.50p OTC Trade
 14:13:04 - 03-Dec-25
Unknown* 0 2,038.50p OTC Trade
 14:13:04 - 03-Dec-25
Unknown* 0 2,038.50p OTC Trade
 14:13:03 - 03-Dec-25
Unknown* 0 2,036.50p OTC Trade
 14:06:15 - 03-Dec-25
Sell* 300 2,040.75p Automatic Execution
 13:58:18 - 03-Dec-25
Sell* 100 2,041.00p Automatic Execution
 13:57:41 - 03-Dec-25
Unknown* 0 2,044.00p OTC Trade
 13:47:13 - 03-Dec-25
Sell* 348 2,044.50p Automatic Execution
 13:42:09 - 03-Dec-25
Sell* 152 2,044.50p Automatic Execution
 13:42:02 - 03-Dec-25
Buy* 2,070 2,042.50p Automatic Execution
 13:30:41 - 03-Dec-25
Buy* 430 2,042.50p Automatic Execution
 13:30:41 - 03-Dec-25
Buy* 100 2,042.00p Automatic Execution
 13:29:47 - 03-Dec-25
Buy* 5 2,042.75p SI Trade
 13:23:55 - 03-Dec-25
Unknown* 0 2,038.00p SI Trade
 13:10:33 - 03-Dec-25
Buy* 980 2,038.49p Ordinary
 13:10:11 - 03-Dec-25
Buy* 2 2,041.25p SI Trade
 13:08:27 - 03-Dec-25
Unknown* 0 2,049.17892p SI Trade
Currency Conversion
 13:06:07 - 03-Dec-25
Buy* 80 2,042.088p Ordinary
 13:05:05 - 03-Dec-25
Sell* 6,463 2,040.303p Ordinary
 12:54:14 - 03-Dec-25
Unknown* 0 2,041.25p OTC Trade
 12:51:49 - 03-Dec-25
Buy* 1,478 2,038.388p Ordinary
 12:43:22 - 03-Dec-25
Unknown* 0 2,044.86801p SI Trade
Currency Conversion
 12:31:56 - 03-Dec-25
Unknown* 1 2,045.21992p SI Trade
Currency Conversion
 12:12:52 - 03-Dec-25
Unknown* 33 2,045.39587p SI Trade
Currency Conversion
 12:12:47 - 03-Dec-25
Unknown* 17 2,045.21992p SI Trade
Currency Conversion
 12:12:46 - 03-Dec-25
Buy* 51 2,040.013p Suspected BUY Trade
 12:12:27 - 03-Dec-25
Buy* 10 2,040.75p SI Trade
 12:05:17 - 03-Dec-25
Buy* 1,177 2,038.096p Suspected BUY Trade
 11:52:29 - 03-Dec-25
Buy* 2,933 2,038.64p Suspected BUY Trade
 11:50:16 - 03-Dec-25
Unknown* 0 2,041.34889p SI Trade
Currency Conversion
 11:40:09 - 03-Dec-25
Sell* 69 2,037.647p Negotiated Trade
 11:39:21 - 03-Dec-25
Buy* 2,453 2,037.384p Suspected BUY Trade
 11:34:49 - 03-Dec-25
Sell* 1 2,037.738p Negotiated Trade
 11:19:50 - 03-Dec-25
Buy* 72 2,040.00p SI Trade
 11:12:33 - 03-Dec-25
Buy* 25 2,040.00p SI Trade
 11:11:43 - 03-Dec-25
Buy* 146 2,039.75p Automatic Execution
 11:01:36 - 03-Dec-25
Unknown* 0 2,043.72429p SI Trade
Currency Conversion
 11:00:15 - 03-Dec-25
Buy* 1 2,038.504p Suspected BUY Trade
 10:55:11 - 03-Dec-25
Buy* 24 2,037.668p Suspected BUY Trade
 10:49:05 - 03-Dec-25
Unknown* 0 2,039.25p SI Trade
 10:47:01 - 03-Dec-25
Buy* 1,517 2,037.982p Suspected BUY Trade
 10:46:16 - 03-Dec-25
Unknown* 0 2,039.00p SI Trade
 10:36:33 - 03-Dec-25
Buy* 1 2,039.25p SI Trade
 10:31:12 - 03-Dec-25
Unknown* 0 2,039.25p SI Trade
 10:28:20 - 03-Dec-25
Buy* 1 2,037.903p Suspected BUY Trade
 10:02:57 - 03-Dec-25
Unknown* 0 2,032.25p SI Trade
 09:53:16 - 03-Dec-25
Buy* 547 2,037.25p Automatic Execution
 09:43:06 - 03-Dec-25
Unknown* 1 2,037.00p OTC Trade
 09:42:26 - 03-Dec-25
Unknown* 17 2,037.00p OTC Trade
 09:42:26 - 03-Dec-25
Unknown* 63 2,037.00p OTC Trade
 09:42:26 - 03-Dec-25
Buy* 490 2,037.35p Suspected BUY Trade
 09:35:36 - 03-Dec-25
Unknown* 0 2,041.00p SI Trade
 09:16:04 - 03-Dec-25
Sell* 500 2,039.50p Automatic Execution
 09:05:54 - 03-Dec-25
Sell* 500 2,039.50p Automatic Execution
 09:05:42 - 03-Dec-25
Buy* 12 2,041.00p Suspected BUY Trade
 09:00:23 - 03-Dec-25
Buy* 7 2,043.657p Suspected BUY Trade
 09:00:00 - 03-Dec-25
Buy* 300 2,041.50p Automatic Execution
 08:57:44 - 03-Dec-25
Buy* 4 2,041.25p SI Trade
 08:54:46 - 03-Dec-25
Buy* 500 2,040.50p Result of RFQ
 08:51:51 - 03-Dec-25
Buy* 500 2,040.809p Suspected BUY Trade
 08:50:17 - 03-Dec-25
Unknown* 0 2,042.25p SI Trade
 08:38:31 - 03-Dec-25
Buy* 123 2,042.075p Suspected BUY Trade
 08:33:28 - 03-Dec-25
Buy* 25 2,041.60p Suspected BUY Trade
 08:32:51 - 03-Dec-25
Buy* 88 2,042.0875p Suspected BUY Trade
 08:30:36 - 03-Dec-25
Buy* 2 2,042.0875p Suspected BUY Trade
 08:30:15 - 03-Dec-25
Buy* 244 2,041.60p Suspected BUY Trade
 08:29:20 - 03-Dec-25
Sell* 2 2,038.75p Negotiated Trade
 08:27:22 - 03-Dec-25
Unknown* 0 2,042.50p SI Trade
 08:21:59 - 03-Dec-25
Buy* 489 2,042.468p Suspected BUY Trade
 08:21:21 - 03-Dec-25
Unknown* 0 2,039.25p OTC Trade
 08:20:34 - 03-Dec-25
Unknown* 0 2,042.50p SI Trade
 08:20:13 - 03-Dec-25
Unknown* 0 2,042.75p SI Trade
 08:19:34 - 03-Dec-25
Unknown* 0 2,042.50p SI Trade
 08:19:27 - 03-Dec-25
Unknown* 0 2,042.00p SI Trade
 08:19:07 - 03-Dec-25
Buy* 5 2,042.50p SI Trade
 08:19:02 - 03-Dec-25
Unknown* 0 2,042.50p SI Trade
 08:19:02 - 03-Dec-25
Unknown* 0 2,042.50p SI Trade
 08:18:57 - 03-Dec-25
Unknown* 0 2,037.00p SI Trade
 08:17:39 - 03-Dec-25
Sell* 99 2,040.25p Automatic Execution
 08:10:37 - 03-Dec-25
Unknown* 0 2,041.52485p SI Trade
Currency Conversion
 08:05:19 - 03-Dec-25
Unknown* 0 2,040.82103p SI Trade
Currency Conversion
 08:04:28 - 03-Dec-25
Unknown* 0 2,040.82103p SI Trade
Currency Conversion
 08:04:28 - 03-Dec-25
Sell* 533 2,039.75p Automatic Execution
 08:03:47 - 03-Dec-25
Sell* 611 2,039.75p Automatic Execution
 08:03:47 - 03-Dec-25
Sell* 815 2,039.75p Automatic Execution
 08:03:47 - 03-Dec-25
Unknown* 0 2,036.25p SI Trade
 08:01:42 - 03-Dec-25
Unknown* 0 2,041.50p SI Trade
 08:00:34 - 03-Dec-25
Buy* 8 2,041.50p SI Trade
 08:00:34 - 03-Dec-25
Unknown* 0 2,041.50p SI Trade
 08:00:34 - 03-Dec-25
Unknown* 0 2,036.00p SI Trade
 08:00:34 - 03-Dec-25
Buy* 48 2,041.50p SI Trade
 08:00:34 - 03-Dec-25
Unknown* 0 2,041.50p SI Trade
 08:00:34 - 03-Dec-25
Buy* 10 2,041.50p SI Trade
 08:00:34 - 03-Dec-25
Unknown* 0 2,041.50p SI Trade
 08:00:34 - 03-Dec-25
Buy* 232 2,042.644p Suspected BUY Trade
 08:00:25 - 03-Dec-25
Unknown* 0 2,039.50p OTC Trade
 08:00:25 - 03-Dec-25
Unknown* 38 2,039.50p OTC Trade
 08:00:24 - 03-Dec-25
Buy* 39 2,039.50p Suspected BUY Trade
 08:00:24 - 03-Dec-25
Unknown* 1 2,035.50p OTC Trade
 08:00:13 - 03-Dec-25
Buy* 682 2,028.50p Suspected BUY Trade
 16:35:16 - 02-Dec-25
Sell* 1 2,026.50p Automatic Execution
 16:28:05 - 02-Dec-25
Unknown* 1 2,035.25p OTC Trade
 16:06:05 - 02-Dec-25
Unknown* 275 2,026.08957p SI Trade
Currency Conversion
 15:54:55 - 02-Dec-25
Sell* 4,000 2,028.10p Negotiated Trade
 15:53:37 - 02-Dec-25
Sell* 1,000 2,028.231p Negotiated Trade
 15:52:24 - 02-Dec-25
Unknown* 0 2,029.00p OTC Trade
 15:52:03 - 02-Dec-25
Unknown* 0 2,029.00p OTC Trade
 15:52:03 - 02-Dec-25
Unknown* 0 2,029.00p OTC Trade
 15:52:03 - 02-Dec-25
Buy* 300 2,028.00p Automatic Execution
 15:39:18 - 02-Dec-25
Sell* 2 2,026.00p SI Trade
 15:35:33 - 02-Dec-25
Unknown* 0 2,028.00p SI Trade
 15:24:29 - 02-Dec-25
Sell* 375 2,028.50p Automatic Execution
 15:17:29 - 02-Dec-25
Buy* 494 2,027.854p Suspected BUY Trade
 15:08:38 - 02-Dec-25
Buy* 492 2,028.099p Suspected BUY Trade
 15:08:21 - 02-Dec-25
Buy* 6 2,030.23p Suspected BUY Trade
 15:07:35 - 02-Dec-25
Sell* 1 2,027.525p Negotiated Trade
 15:05:52 - 02-Dec-25
Unknown* 0 2,026.00p SI Trade
 14:51:13 - 02-Dec-25
Sell* 50 2,025.75p Negotiated Trade
 14:48:54 - 02-Dec-25
Unknown* 0 2,023.00p SI Trade
 14:45:49 - 02-Dec-25
Unknown* 4 2,020.11627p SI Trade
Currency Conversion
 14:43:02 - 02-Dec-25
Buy* 66 2,024.667p Suspected BUY Trade
 14:42:03 - 02-Dec-25
Unknown* 0 2,029.00p SI Trade
 14:30:46 - 02-Dec-25
Buy* 500 2,032.50p SI Trade
 14:29:52 - 02-Dec-25
Buy* 37 2,032.25p SI Trade
 14:29:42 - 02-Dec-25
Buy* 3 2,034.75p SI Trade
 14:27:19 - 02-Dec-25
Sell* 150 2,036.525p Negotiated Trade
 14:17:10 - 02-Dec-25
Sell* 99 2,037.30p Negotiated Trade
 14:16:21 - 02-Dec-25
Sell* 1 2,032.263p Negotiated Trade
 14:05:03 - 02-Dec-25
Sell* 125 2,030.45p Negotiated Trade
 14:01:53 - 02-Dec-25
Sell* 150 2,030.45p Negotiated Trade
 14:01:53 - 02-Dec-25
Sell* 2 2,030.00p SI Trade
 14:01:52 - 02-Dec-25
Unknown* 0 2,022.75p OTC Trade
 13:32:12 - 02-Dec-25
Unknown* 0 2,022.75p OTC Trade
 13:32:12 - 02-Dec-25
Unknown* 0 2,022.75p OTC Trade
 13:32:12 - 02-Dec-25
Unknown* 0 2,022.75p OTC Trade
 13:32:12 - 02-Dec-25
Buy* 10 2,012.25p SI Trade
 13:05:27 - 02-Dec-25
Buy* 4 2,012.50p SI Trade
 13:05:24 - 02-Dec-25
Unknown* 0 2,015.75p SI Trade
 12:45:32 - 02-Dec-25
Buy* 496 2,014.583p Suspected BUY Trade
 12:45:29 - 02-Dec-25
Unknown* 0 2,018.00p SI Trade
 12:29:51 - 02-Dec-25
Unknown* 0 2,019.25p SI Trade
 12:19:40 - 02-Dec-25
Unknown* 0 2,017.30531p SI Trade
Currency Conversion
 12:08:24 - 02-Dec-25
Unknown* 0 2,017.48099p SI Trade
Currency Conversion
 12:08:16 - 02-Dec-25
Buy* 60 2,025.25p SI Trade
 12:07:21 - 02-Dec-25
Sell* 313 2,021.506p SI Trade
 12:06:24 - 02-Dec-25
Buy* 250 2,022.479p Suspected BUY Trade
 12:05:30 - 02-Dec-25
Unknown* 0 2,014.14298p SI Trade
Currency Conversion
 11:53:22 - 02-Dec-25
Unknown* 82 2,014.72199p Currency Conversion
Negotiated Trade
 11:41:15 - 02-Dec-25
Unknown* 0 2,018.75p OTC Trade
 11:33:17 - 02-Dec-25
Buy* 519 2,018.25p Automatic Execution
 11:29:58 - 02-Dec-25
Buy* 216 2,017.75p Automatic Execution
 11:26:08 - 02-Dec-25
Buy* 432 2,018.00p Automatic Execution
 11:22:23 - 02-Dec-25
Buy* 216 2,018.00p Automatic Execution
 11:18:35 - 02-Dec-25
Buy* 216 2,017.75p Automatic Execution
 11:10:55 - 02-Dec-25
Buy* 432 2,018.00p Automatic Execution
 11:03:14 - 02-Dec-25
Unknown* 0 2,014.25p SI Trade
 11:03:06 - 02-Dec-25
Unknown* 0 2,015.10924p SI Trade
Currency Conversion
 11:00:10 - 02-Dec-25
Unknown* 0 2,015.10924p SI Trade
Currency Conversion
 11:00:08 - 02-Dec-25
Buy* 216 2,018.50p Automatic Execution
 10:59:07 - 02-Dec-25
Buy* 216 2,018.50p Automatic Execution
 10:55:31 - 02-Dec-25
Buy* 216 2,018.00p Automatic Execution
 10:47:48 - 02-Dec-25
Sell* 166 2,014.3875p Negotiated Trade
 10:45:48 - 02-Dec-25
Buy* 18 2,018.00p Automatic Execution
 10:43:43 - 02-Dec-25
Buy* 198 2,018.00p Automatic Execution
 10:43:43 - 02-Dec-25
Unknown* 0 2,017.25p SI Trade
 10:37:52 - 02-Dec-25
Buy* 242 2,017.50p Automatic Execution
 10:36:04 - 02-Dec-25
Buy* 190 2,017.50p Automatic Execution
 10:32:20 - 02-Dec-25
Buy* 216 2,017.75p Automatic Execution
 10:28:33 - 02-Dec-25
Buy* 216 2,017.75p Automatic Execution
 10:24:32 - 02-Dec-25
Buy* 432 2,017.50p Automatic Execution
 10:20:51 - 02-Dec-25
Buy* 216 2,016.50p Automatic Execution
 10:17:06 - 02-Dec-25
Buy* 4 2,017.25p SI Trade
 10:16:35 - 02-Dec-25
Buy* 216 2,016.25p Automatic Execution
 10:09:26 - 02-Dec-25
Buy* 216 2,014.50p Automatic Execution
 10:05:20 - 02-Dec-25
Buy* 216 2,013.50p Automatic Execution
 10:01:29 - 02-Dec-25
Buy* 216 2,011.75p Automatic Execution
 09:50:09 - 02-Dec-25
Buy* 216 2,011.50p Automatic Execution
 09:46:08 - 02-Dec-25
Buy* 216 2,010.25p Automatic Execution
 09:38:25 - 02-Dec-25
Buy* 3 2,010.50p Suspected BUY Trade
 09:31:13 - 02-Dec-25
Buy* 216 2,010.00p Automatic Execution
 09:30:59 - 02-Dec-25
Unknown* 0 2,010.50p SI Trade
 09:30:13 - 02-Dec-25
Buy* 216 2,009.00p Automatic Execution
 09:15:34 - 02-Dec-25
Unknown* 0 2,009.00p SI Trade
 09:15:05 - 02-Dec-25
Unknown* 0 2,005.09519p SI Trade
Currency Conversion
 09:13:55 - 02-Dec-25
Buy* 14 2,006.50p Suspected BUY Trade
 08:33:11 - 02-Dec-25
Unknown* 0 2,011.75p SI Trade
 08:24:37 - 02-Dec-25
Unknown* 0 2,007.50p SI Trade
 08:23:31 - 02-Dec-25
Unknown* 0 2,007.75p SI Trade
 08:23:05 - 02-Dec-25
Unknown* 0 2,008.25p SI Trade
 08:22:23 - 02-Dec-25
FTSE 100 Latest
Value9,702.86
Change1.06