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* 24 2,181.00p SI Trade
 09:15:39 - 15-Jul-26
Buy* 112 2,181.00p SI Trade
 09:15:37 - 15-Jul-26
Buy* 63 2,181.00p SI Trade
 09:15:37 - 15-Jul-26
Buy* 2 2,181.00p SI Trade
 09:13:52 - 15-Jul-26
Unknown* 0 2,183.16037p SI Trade
Currency Conversion
 09:08:57 - 15-Jul-26
Unknown* 0 2,183.16037p SI Trade
Currency Conversion
 09:08:57 - 15-Jul-26
Unknown* 0 2,183.16037p SI Trade
Currency Conversion
 09:08:57 - 15-Jul-26
Unknown* 0 2,180.50p SI Trade
 08:56:42 - 15-Jul-26
Unknown* 0 2,179.25p SI Trade
 08:50:02 - 15-Jul-26
Unknown* 0 2,179.32054p SI Trade
Currency Conversion
 08:49:48 - 15-Jul-26
Unknown* 3,900 2,181.45378p Currency Conversion
OTC Trade
 08:43:17 - 15-Jul-26
Buy* 2,483 2,177.75p Automatic Execution
 08:43:17 - 15-Jul-26
Buy* 4 2,176.50p SI Trade
 08:35:33 - 15-Jul-26
Sell* 536 2,174.5875p Negotiated Trade
 08:35:32 - 15-Jul-26
Buy* 64 2,175.00p Automatic Execution
 08:33:18 - 15-Jul-26
Buy* 918 2,176.631p Ordinary
 08:27:59 - 15-Jul-26
Sell* 50 2,175.00p Automatic Execution
 08:27:34 - 15-Jul-26
Buy* 1 2,177.75p SI Trade
 08:26:37 - 15-Jul-26
Unknown* 0 2,178.50p OTC Trade
 08:21:45 - 15-Jul-26
Unknown* 0 2,178.50p OTC Trade
 08:21:45 - 15-Jul-26
Unknown* 0 2,178.50p OTC Trade
 08:21:45 - 15-Jul-26
Sell* 5 2,175.75p SI Trade
 08:13:42 - 15-Jul-26
Buy* 826 2,177.447p Suspected BUY Trade
 08:11:46 - 15-Jul-26
Unknown* 0 2,180.17384p SI Trade
Currency Conversion
 08:10:44 - 15-Jul-26
Unknown* 0 2,178.00p SI Trade
 08:08:10 - 15-Jul-26
Unknown* 0 2,178.25p SI Trade
 08:07:38 - 15-Jul-26
Buy* 2 2,178.25p SI Trade
 08:07:38 - 15-Jul-26
Unknown* 0 2,175.4807p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Unknown* 0 2,185.29362p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Unknown* 1 2,175.4807p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Unknown* 0 2,185.29362p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Unknown* 0 2,185.29362p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Unknown* 0 2,185.29362p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Unknown* 0 2,185.29362p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Unknown* 0 2,185.29362p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Unknown* 0 2,175.4807p SI Trade
Currency Conversion
 08:05:15 - 15-Jul-26
Buy* 3 2,183.25p SI Trade
 08:03:59 - 15-Jul-26
Unknown* 0 2,183.75p SI Trade
 08:03:14 - 15-Jul-26
Unknown* 0 2,183.75p SI Trade
 08:03:08 - 15-Jul-26
Unknown* 0 2,183.75p SI Trade
 08:02:52 - 15-Jul-26
Unknown* 0 2,183.75p SI Trade
 08:02:50 - 15-Jul-26
Unknown* 0 2,183.75p SI Trade
 08:02:50 - 15-Jul-26
Unknown* 0 2,184.25p SI Trade
 08:02:30 - 15-Jul-26
Unknown* 0 2,184.25p SI Trade
 08:02:02 - 15-Jul-26
Unknown* 0 2,184.75p SI Trade
 08:01:52 - 15-Jul-26
Unknown* 0 2,185.25p SI Trade
 08:01:31 - 15-Jul-26
Unknown* 0 2,185.25p SI Trade
 08:01:25 - 15-Jul-26
Unknown* 0 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Buy* 45 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Sell* 31 2,174.00p SI Trade
 08:00:36 - 15-Jul-26
Buy* 1 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Buy* 2 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Buy* 33 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Buy* 1 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Unknown* 0 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Unknown* 0 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Buy* 1 2,185.25p SI Trade
 08:00:36 - 15-Jul-26
Unknown* 3 2,184.309p OTC Trade
 08:00:19 - 15-Jul-26
Buy* 3 2,184.3088p Result of RFQ
 08:00:19 - 15-Jul-26
Buy* 2 2,184.8515p Result of RFQ
 08:00:19 - 15-Jul-26
Unknown* 1 2,184.852p OTC Trade
 08:00:19 - 15-Jul-26
Unknown* 1 2,184.852p OTC Trade
 08:00:19 - 15-Jul-26
Buy* 2 2,184.8515p Result of RFQ
 08:00:19 - 15-Jul-26
Unknown* 130,000 2,170.29767p Currency Conversion
OTC Trade
 16:45:00 - 14-Jul-26
Unknown* 130,000 2,170.51088p Currency Conversion
OTC Trade
 16:37:03 - 14-Jul-26
Sell* 289 2,172.25p Uncrossing Trade
 16:35:05 - 14-Jul-26
Sell* 50 2,173.50p Automatic Execution
 16:29:03 - 14-Jul-26
Sell* 1 2,173.25p Automatic Execution
 16:29:02 - 14-Jul-26
Sell* 20 2,170.25p SI Trade
 16:24:22 - 14-Jul-26
Sell* 30 2,170.75p Automatic Execution
 16:22:04 - 14-Jul-26
Unknown* 0 2,168.00p SI Trade
 16:21:16 - 14-Jul-26
Sell* 50 2,171.50p Automatic Execution
 16:20:06 - 14-Jul-26
Sell* 50 2,171.50p Automatic Execution
 16:20:06 - 14-Jul-26
Buy* 18 2,172.75p Suspected BUY Trade
 16:17:33 - 14-Jul-26
Buy* 693 2,172.50p Automatic Execution
 16:16:35 - 14-Jul-26
Unknown* 0 2,171.50p SI Trade
 16:16:26 - 14-Jul-26
Buy* 1,786 2,173.75p Automatic Execution
 16:16:16 - 14-Jul-26
Buy* 2,087 2,173.75p Automatic Execution
 16:16:16 - 14-Jul-26
Sell* 478 2,174.00p Automatic Execution
 16:16:00 - 14-Jul-26
Buy* 393 2,174.00p Automatic Execution
 16:16:00 - 14-Jul-26
Unknown* 0 2,174.25p SI Trade
 16:15:45 - 14-Jul-26
Buy* 5 2,174.25p Suspected BUY Trade
 16:15:42 - 14-Jul-26
Buy* 1,752 2,173.25p Automatic Execution
 16:14:55 - 14-Jul-26
Buy* 393 2,173.25p Automatic Execution
 16:14:55 - 14-Jul-26
Sell* 638 2,174.00p Automatic Execution
 16:13:23 - 14-Jul-26
Sell* 235 2,174.00p Automatic Execution
 16:13:23 - 14-Jul-26
Sell* 550 2,174.00p Automatic Execution
 16:13:23 - 14-Jul-26
Buy* 693 2,173.75p Automatic Execution
 16:13:23 - 14-Jul-26
Buy* 1,754 2,173.75p Automatic Execution
 16:13:23 - 14-Jul-26
Buy* 393 2,173.75p Automatic Execution
 16:13:23 - 14-Jul-26
Unknown* 1 2,169.23161p SI Trade
Currency Conversion
 16:13:01 - 14-Jul-26
Buy* 3 2,173.25p SI Trade
 16:12:38 - 14-Jul-26
Unknown* 0 2,170.51088p SI Trade
Currency Conversion
 15:57:55 - 14-Jul-26
Sell* 46 2,168.75p SI Trade
 15:57:32 - 14-Jul-26
Buy* 46 2,173.00p SI Trade
 15:56:10 - 14-Jul-26
Unknown* 0 2,170.51088p SI Trade
Currency Conversion
 15:52:40 - 14-Jul-26
Buy* 60 2,171.00p Automatic Execution
 15:52:14 - 14-Jul-26
Buy* 120 2,177.209p Suspected BUY Trade
 15:38:51 - 14-Jul-26
Buy* 35 2,177.625p Suspected BUY Trade
 15:37:41 - 14-Jul-26
Buy* 126 2,178.408p Suspected BUY Trade
 15:36:54 - 14-Jul-26
Sell* 82 2,178.14p Negotiated Trade
 15:36:06 - 14-Jul-26
Buy* 229 2,178.68p Suspected BUY Trade
 15:35:19 - 14-Jul-26
Sell* 230 2,172.50p SI Trade
 15:24:38 - 14-Jul-26
Unknown* 7 2,172.21659p SI Trade
Currency Conversion
 15:23:06 - 14-Jul-26
Sell* 1,567 2,173.25p Automatic Execution
 15:21:30 - 14-Jul-26
Unknown* 100 2,172.21659p SI Trade
Currency Conversion
 15:18:33 - 14-Jul-26
Sell* 1 2,170.25p SI Trade
 15:16:33 - 14-Jul-26
Buy* 40 2,174.75p Automatic Execution
 15:11:18 - 14-Jul-26
Buy* 60 2,174.75p Automatic Execution
 15:11:18 - 14-Jul-26
Unknown* 0 2,175.00p SI Trade
 15:10:42 - 14-Jul-26
Unknown* 0 2,177.00p SI Trade
 15:10:22 - 14-Jul-26
Buy* 53 2,182.00p SI Trade
 15:08:35 - 14-Jul-26
Sell* 100 2,178.50p Automatic Execution
 15:08:35 - 14-Jul-26
Buy* 392 2,180.00p Automatic Execution
 15:08:34 - 14-Jul-26
Buy* 2 2,180.75p SI Trade
 15:03:04 - 14-Jul-26
Unknown* 0 2,177.33371p SI Trade
Currency Conversion
 15:02:38 - 14-Jul-26
Sell* 2 2,178.288p Negotiated Trade
 15:01:01 - 14-Jul-26
Unknown* 75 2,178.18656p SI Trade
Currency Conversion
 15:00:56 - 14-Jul-26
Buy* 6 2,179.50p SI Trade
 14:57:44 - 14-Jul-26
Unknown* 10 2,174.77515p SI Trade
Currency Conversion
 14:56:14 - 14-Jul-26
Unknown* 0 2,175.50p SI Trade
 14:49:56 - 14-Jul-26
Sell* 4 2,171.75p Negotiated Trade
 14:46:18 - 14-Jul-26
Buy* 459 2,176.346p Suspected BUY Trade
 14:34:31 - 14-Jul-26
Unknown* 0 2,175.00p SI Trade
 14:33:54 - 14-Jul-26
Buy* 50 2,175.00p Automatic Execution
 14:33:37 - 14-Jul-26
Buy* 50 2,175.00p Automatic Execution
 14:33:37 - 14-Jul-26
Buy* 50 2,175.00p Automatic Execution
 14:33:37 - 14-Jul-26
Buy* 50 2,175.00p Automatic Execution
 14:33:37 - 14-Jul-26
Buy* 50 2,175.00p Automatic Execution
 14:33:37 - 14-Jul-26
Buy* 50 2,175.00p Automatic Execution
 14:33:37 - 14-Jul-26
Buy* 43 2,175.00p Automatic Execution
 14:33:37 - 14-Jul-26
Buy* 50 2,175.00p Automatic Execution
 14:33:37 - 14-Jul-26
Buy* 10 2,175.75p SI Trade
 14:30:34 - 14-Jul-26
Buy* 23 2,168.25p SI Trade
 14:21:43 - 14-Jul-26
Buy* 368 2,164.75p Result of RFQ
 14:14:06 - 14-Jul-26
Buy* 368 2,163.871p Suspected BUY Trade
 14:13:35 - 14-Jul-26
Unknown* 17 2,161.50p OTC Trade
 14:10:54 - 14-Jul-26
Buy* 694 2,164.4367p Result of RFQ
 14:01:50 - 14-Jul-26
Buy* 694 2,158.346p Suspected BUY Trade
 14:00:51 - 14-Jul-26
Sell* 83 2,156.75p SI Trade
 13:57:20 - 14-Jul-26
Unknown* 0 2,162.25p SI Trade
 13:57:03 - 14-Jul-26
Sell* 6 2,158.75p Negotiated Trade
 13:54:38 - 14-Jul-26
Unknown* 17 2,163.75p OTC Trade
 13:53:19 - 14-Jul-26
Sell* 45 2,155.00p SI Trade
 13:48:29 - 14-Jul-26
Buy* 8 2,160.25p Automatic Execution
 13:37:02 - 14-Jul-26
Sell* 2 2,153.25p SI Trade
 13:35:46 - 14-Jul-26
Sell* 97 2,161.50p Automatic Execution
 13:35:34 - 14-Jul-26
Buy* 533 2,168.00p Automatic Execution
 13:34:28 - 14-Jul-26
Sell* 50 2,164.75p Automatic Execution
 13:34:23 - 14-Jul-26
Sell* 200 2,164.75p Automatic Execution
 13:34:23 - 14-Jul-26
Sell* 50 2,164.75p Automatic Execution
 13:34:23 - 14-Jul-26
Sell* 50 2,164.75p Automatic Execution
 13:34:23 - 14-Jul-26
Buy* 1 2,179.25p SI Trade
 13:31:38 - 14-Jul-26
Sell* 9 2,142.50p SI Trade
 13:28:00 - 14-Jul-26
Buy* 1 2,149.75p SI Trade
 13:23:09 - 14-Jul-26
Unknown* 0 2,144.00p SI Trade
 13:13:01 - 14-Jul-26
Buy* 1 2,144.00p SI Trade
 13:09:48 - 14-Jul-26
Unknown* 0 2,142.75p SI Trade
 13:07:48 - 14-Jul-26
Unknown* 17 2,131.75p OTC Trade
 13:01:00 - 14-Jul-26
Unknown* 0 2,144.50p SI Trade
 12:59:26 - 14-Jul-26
Unknown* 0 2,145.75p SI Trade
 12:38:25 - 14-Jul-26
Sell* 4 2,140.25p SI Trade
 12:31:50 - 14-Jul-26
Sell* 3 2,143.00p Negotiated Trade
 12:30:15 - 14-Jul-26
Sell* 1 2,143.00p Negotiated Trade
 12:30:15 - 14-Jul-26
Sell* 147 2,143.00p Negotiated Trade
 12:30:15 - 14-Jul-26
Sell* 91 2,143.00p Negotiated Trade
 12:30:15 - 14-Jul-26
Sell* 24 2,143.00p Negotiated Trade
 12:30:15 - 14-Jul-26
Sell* 125 2,143.00p Negotiated Trade
 12:30:14 - 14-Jul-26
Sell* 28 2,143.00p Negotiated Trade
 12:30:13 - 14-Jul-26
Buy* 9 2,146.592p Suspected BUY Trade
 12:28:10 - 14-Jul-26
Buy* 475 2,142.787p Suspected BUY Trade
 11:54:43 - 14-Jul-26
Unknown* 0 2,143.21959p SI Trade
Currency Conversion
 11:39:58 - 14-Jul-26
Sell* 50 2,142.401p Negotiated Trade
 11:29:19 - 14-Jul-26
Sell* 3 2,140.75p SI Trade
 11:26:12 - 14-Jul-26
Buy* 185 2,145.75p Automatic Execution
 11:20:06 - 14-Jul-26
Unknown* 0 2,140.50p SI Trade
 11:09:09 - 14-Jul-26
Unknown* 300,000 0.00p SI Trade
Currency Conversion
 11:01:43 - 14-Jul-26
Unknown* 300,000 2,170.29767p SI Trade
Currency Conversion
 11:01:43 - 14-Jul-26
Unknown* -300,000 0.00p SI Trade
Correction
Currency Conversion
 11:01:43 - 14-Jul-26
Sell* 1 2,140.25p Negotiated Trade
 10:54:16 - 14-Jul-26
Unknown* 0 2,145.00p SI Trade
 10:53:25 - 14-Jul-26
Unknown* 17 2,144.50p OTC Trade
 10:47:43 - 14-Jul-26
Sell* 795 2,142.025p Negotiated Trade
 10:40:47 - 14-Jul-26
Unknown* 0 2,144.92529p SI Trade
Currency Conversion
 10:36:27 - 14-Jul-26
Buy* 2 2,146.50p Suspected BUY Trade
 10:15:32 - 14-Jul-26
Sell* 139 2,142.863p Negotiated Trade
 10:14:31 - 14-Jul-26
Buy* 3 2,144.50p Suspected BUY Trade
 10:09:35 - 14-Jul-26
Buy* 2 2,141.75p Suspected BUY Trade
 10:00:34 - 14-Jul-26
Unknown* 0 2,141.51388p SI Trade
Currency Conversion
 09:49:37 - 14-Jul-26
Unknown* 0 2,140.25p SI Trade
 09:48:54 - 14-Jul-26
Buy* 2,797 2,144.788p Suspected BUY Trade
 09:32:52 - 14-Jul-26
Unknown* 0 2,147.25p SI Trade
 09:31:01 - 14-Jul-26
Sell* 3 2,141.75p Negotiated Trade
 09:10:53 - 14-Jul-26
Unknown* 0 2,147.00p OTC Trade
 09:10:43 - 14-Jul-26
Unknown* 3 2,147.00p OTC Trade
 09:10:43 - 14-Jul-26
Unknown* 690 2,144.76691p Currency Conversion
OTC Trade
 08:52:13 - 14-Jul-26
Unknown* 3,450 2,145.33583p Currency Conversion
OTC Trade
 08:48:49 - 14-Jul-26
Buy* 224 2,143.348p Suspected BUY Trade
 08:46:50 - 14-Jul-26
Buy* 256 2,144.006p Suspected BUY Trade
 08:44:03 - 14-Jul-26
Buy* 326 2,144.195p Suspected BUY Trade
 08:42:25 - 14-Jul-26
FTSE 100 Latest
Value10,494.46
Change-34.93