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 Em-i (IDEM) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 10,500 $63.80649 SI Trade
 17:07:33 - 24-Jul-26
Buy* 1 $63.7954 Result of RFQ
 16:29:03 - 24-Jul-26
Unknown* 8 $63.805 OTC Trade
 16:29:01 - 24-Jul-26
Unknown* 0 $63.7825 OTC Trade
 16:22:07 - 24-Jul-26
Unknown* 1 $63.7825 OTC Trade
 16:22:07 - 24-Jul-26
Unknown* 1 $63.2775 OTC Trade
 15:48:29 - 24-Jul-26
Unknown* 0 $63.2126 OTC Trade
 15:46:09 - 24-Jul-26
Sell* 284 $63.1875 Automatic Execution
 15:46:02 - 24-Jul-26
Buy* 125 $63.2025 Automatic Execution
 15:40:31 - 24-Jul-26
Buy* 125 $63.2025 Automatic Execution
 15:40:31 - 24-Jul-26
Buy* 125 $63.2025 Automatic Execution
 15:40:31 - 24-Jul-26
Buy* 250 $63.3725 Automatic Execution
 15:36:04 - 24-Jul-26
Unknown* 0 $63.23 OTC Trade
 15:21:09 - 24-Jul-26
Sell* 83 $63.4175 Automatic Execution
 15:09:44 - 24-Jul-26
Sell* 750 $63.4175 Automatic Execution
 15:09:44 - 24-Jul-26
Buy* 125 $63.36 Automatic Execution
 15:06:00 - 24-Jul-26
Buy* 125 $63.36 Automatic Execution
 15:06:00 - 24-Jul-26
Buy* 125 $63.36 Automatic Execution
 15:06:00 - 24-Jul-26
Buy* 125 $63.3125 Automatic Execution
 15:03:46 - 24-Jul-26
Buy* 125 $63.3475 Automatic Execution
 15:02:16 - 24-Jul-26
Buy* 1,500 $63.3475 Automatic Execution
 15:02:16 - 24-Jul-26
Sell* 250 $63.28 Automatic Execution
 14:57:12 - 24-Jul-26
Sell* 125 $63.28 Automatic Execution
 14:57:12 - 24-Jul-26
Sell* 122 $63.2775 Automatic Execution
 14:57:04 - 24-Jul-26
Sell* 125 $63.2775 Automatic Execution
 14:57:04 - 24-Jul-26
Sell* 125 $63.2775 Automatic Execution
 14:57:04 - 24-Jul-26
Sell* 125 $63.2775 Automatic Execution
 14:57:04 - 24-Jul-26
Sell* 125 $63.2775 Automatic Execution
 14:57:04 - 24-Jul-26
Sell* 125 $63.28 Automatic Execution
 14:57:03 - 24-Jul-26
Sell* 125 $63.28 Automatic Execution
 14:57:03 - 24-Jul-26
Sell* 125 $63.2725 Automatic Execution
 14:55:19 - 24-Jul-26
Sell* 125 $63.5775 Automatic Execution
 14:47:40 - 24-Jul-26
Sell* 125 $63.5775 Automatic Execution
 14:47:40 - 24-Jul-26
Buy* 1,000 $63.655 Automatic Execution
 14:45:11 - 24-Jul-26
Sell* 125 $63.785 Automatic Execution
 14:30:08 - 24-Jul-26
Sell* 125 $63.785 Automatic Execution
 14:30:08 - 24-Jul-26
Sell* 125 $63.785 Automatic Execution
 14:30:07 - 24-Jul-26
Sell* 125 $63.785 Automatic Execution
 14:30:07 - 24-Jul-26
Sell* 125 $63.785 Automatic Execution
 14:30:07 - 24-Jul-26
Sell* 125 $63.785 Automatic Execution
 14:30:07 - 24-Jul-26
Unknown* 3 $64.075 OTC Trade
 13:34:50 - 24-Jul-26
Sell* 25 $64.0525 Automatic Execution
 12:31:22 - 24-Jul-26
Sell* 250 $63.9625 Automatic Execution
 10:20:33 - 24-Jul-26
Unknown* 0 $63.9751 OTC Trade
 09:56:54 - 24-Jul-26
Buy* 1,303 $63.9609 SI Trade
 09:51:59 - 24-Jul-26
Buy* 1,385 $63.998 SI Trade
 09:42:40 - 24-Jul-26
Buy* 2,625 $63.99 Automatic Execution
 09:36:15 - 24-Jul-26
Buy* 374 $63.9985 SI Trade
 09:33:22 - 24-Jul-26
Unknown* 0 $63.905 OTC Trade
 09:28:02 - 24-Jul-26
Sell* 26 $63.8475 Automatic Execution
 09:04:18 - 24-Jul-26
Sell* 125 $63.8475 Automatic Execution
 09:04:18 - 24-Jul-26
Sell* 60 $63.86 Automatic Execution
 09:03:19 - 24-Jul-26
Sell* 250 $63.86 Automatic Execution
 09:03:13 - 24-Jul-26
Sell* 125 $63.86 Automatic Execution
 09:02:51 - 24-Jul-26
Sell* 125 $63.86 Automatic Execution
 09:02:51 - 24-Jul-26
Sell* 185 $63.8675 Automatic Execution
 09:02:33 - 24-Jul-26
Sell* 125 $63.8675 Automatic Execution
 09:02:10 - 24-Jul-26
Sell* 125 $63.8675 Automatic Execution
 09:02:10 - 24-Jul-26
Sell* 125 $63.8675 Automatic Execution
 09:02:10 - 24-Jul-26
Sell* 125 $63.87 Automatic Execution
 09:01:43 - 24-Jul-26
Sell* 125 $63.87 Automatic Execution
 09:01:43 - 24-Jul-26
Sell* 60 $63.9025 Automatic Execution
 09:01:00 - 24-Jul-26
Sell* 250 $63.9025 Automatic Execution
 09:01:00 - 24-Jul-26
Sell* 125 $63.9025 Automatic Execution
 09:00:05 - 24-Jul-26
Sell* 125 $63.9025 Automatic Execution
 09:00:05 - 24-Jul-26
Sell* 125 $63.91 Automatic Execution
 08:56:00 - 24-Jul-26
Sell* 125 $63.91 Automatic Execution
 08:56:00 - 24-Jul-26
Unknown* 0 $63.895 OTC Trade
 08:45:46 - 24-Jul-26
Sell* 125 $63.9375 Automatic Execution
 08:39:32 - 24-Jul-26
Buy* 20 $64.01 Automatic Execution
 08:37:22 - 24-Jul-26
Sell* 375 $63.9475 Automatic Execution
 08:24:03 - 24-Jul-26
Buy* 304 $63.97 Automatic Execution
 08:15:04 - 24-Jul-26
Sell* 1,566 $63.8997 SI Trade
 08:13:51 - 24-Jul-26
Unknown* 1 $63.8475 OTC Trade
 08:12:13 - 24-Jul-26
Unknown* 1 $63.8625 OTC Trade
 08:11:57 - 24-Jul-26
Unknown* 0 $63.79 SI Trade
 08:00:24 - 24-Jul-26
Buy* 38 $63.7275 Suspected BUY Trade
 08:00:13 - 24-Jul-26
Unknown* 0 $63.70 OTC Trade
 08:00:01 - 24-Jul-26
Unknown* 4 $63.70 OTC Trade
 08:00:00 - 24-Jul-26
Unknown* 0 $63.70 OTC Trade
 08:00:00 - 24-Jul-26
Unknown* 376 $63.7275 SI Trade
 07:38:33 - 24-Jul-26
Unknown* -376 $0.00 SI Trade
Correction
 07:38:33 - 24-Jul-26
Unknown* 376 $0.00 SI Trade
 07:38:33 - 24-Jul-26
Buy* 7,500 $63.99359 SI Trade
 17:17:28 - 23-Jul-26
Sell* 1 $63.865 SI Trade
 16:29:01 - 23-Jul-26
Unknown* 1 $63.865 OTC Trade
 16:29:01 - 23-Jul-26
Buy* 88 $63.905 Result of RFQ
 16:29:01 - 23-Jul-26
Sell* 120 $63.905 Automatic Execution
 16:29:01 - 23-Jul-26
Unknown* 10,500 $0.00 SI Trade
 15:42:54 - 23-Jul-26
Unknown* 10,500 $64.7754 SI Trade
 15:42:54 - 23-Jul-26
Unknown* -10,500 $0.00 SI Trade
Correction
 15:42:54 - 23-Jul-26
Unknown* 0 $64.6325 OTC Trade
 15:23:01 - 23-Jul-26
Buy* 150 $64.63 Automatic Execution
 15:21:50 - 23-Jul-26
Buy* 150 $64.63 Automatic Execution
 15:21:50 - 23-Jul-26
Buy* 567 $64.5706 SI Trade
 15:11:45 - 23-Jul-26
Buy* 150 $64.6725 Automatic Execution
 15:08:05 - 23-Jul-26
Sell* 150 $64.6075 Automatic Execution
 14:52:10 - 23-Jul-26
Unknown* 0 $64.4725 OTC Trade
 14:36:04 - 23-Jul-26
Unknown* 0 $64.4725 OTC Trade
 14:36:04 - 23-Jul-26
Unknown* 0 $64.4725 OTC Trade
 14:36:04 - 23-Jul-26
Unknown* 0 $64.4725 OTC Trade
 14:36:04 - 23-Jul-26
Unknown* 0 $64.4725 OTC Trade
 14:36:04 - 23-Jul-26
Unknown* 0 $64.4725 OTC Trade
 14:36:04 - 23-Jul-26
Unknown* 1 $64.4725 OTC Trade
 14:34:00 - 23-Jul-26
Buy* 1,350 $64.2725 Automatic Execution
 14:28:01 - 23-Jul-26
Buy* 1,380 $64.24 Automatic Execution
 14:24:24 - 23-Jul-26
Sell* 756 $64.2275 Automatic Execution
 14:24:22 - 23-Jul-26
Unknown* 0 $64.2576 OTC Trade
 14:21:12 - 23-Jul-26
Buy* 827 $64.2175 Automatic Execution
 14:11:04 - 23-Jul-26
Buy* 775 $64.22 Automatic Execution
 14:10:52 - 23-Jul-26
Buy* 827 $64.2025 Automatic Execution
 14:10:36 - 23-Jul-26
Buy* 827 $64.2075 Automatic Execution
 14:10:24 - 23-Jul-26
Buy* 827 $64.2125 Automatic Execution
 14:10:18 - 23-Jul-26
Buy* 827 $64.24 Automatic Execution
 14:09:23 - 23-Jul-26
Sell* 827 $64.455 Automatic Execution
 13:40:25 - 23-Jul-26
Sell* 116 $64.625 Automatic Execution
 13:33:58 - 23-Jul-26
Sell* 300 $64.625 Automatic Execution
 13:33:58 - 23-Jul-26
Sell* 150 $64.625 Automatic Execution
 13:33:58 - 23-Jul-26
Sell* 150 $64.625 Automatic Execution
 13:33:58 - 23-Jul-26
Sell* 150 $64.625 Automatic Execution
 13:33:58 - 23-Jul-26
Sell* 300 $64.625 Automatic Execution
 13:33:58 - 23-Jul-26
Sell* 150 $64.625 Automatic Execution
 13:33:58 - 23-Jul-26
Buy* 165 $64.9282 SI Trade
 13:14:07 - 23-Jul-26
Unknown* 0 $64.945 OTC Trade
 13:07:56 - 23-Jul-26
Unknown* 0 $64.9425 OTC Trade
 13:07:52 - 23-Jul-26
Unknown* 0 $64.9425 OTC Trade
 13:07:45 - 23-Jul-26
Buy* 104 $64.9742 SI Trade
 13:07:23 - 23-Jul-26
Buy* 167 $64.9535 SI Trade
 12:40:27 - 23-Jul-26
Sell* 35 $65.00 Automatic Execution
 12:37:14 - 23-Jul-26
Unknown* 2 $65.345 OTC Trade
 12:14:19 - 23-Jul-26
Sell* 15 $65.3925 Automatic Execution
 12:00:51 - 23-Jul-26
Unknown* 0 $65.4675 OTC Trade
 11:54:55 - 23-Jul-26
Unknown* 0 $65.4675 OTC Trade
 11:54:55 - 23-Jul-26
Unknown* 0 $65.4675 OTC Trade
 11:54:54 - 23-Jul-26
Unknown* 5 $65.2775 OTC Trade
 11:21:51 - 23-Jul-26
Unknown* 0 $65.345 OTC Trade
 10:28:38 - 23-Jul-26
Unknown* 0 $65.345 OTC Trade
 10:28:38 - 23-Jul-26
Unknown* 0 $65.345 OTC Trade
 10:28:38 - 23-Jul-26
Buy* 117 $65.405 SI Trade
 10:12:43 - 23-Jul-26
Sell* 20 $65.4025 Automatic Execution
 10:10:10 - 23-Jul-26
Sell* 228 $65.5079 SI Trade
 10:04:54 - 23-Jul-26
Unknown* 0 $65.315 OTC Trade
 09:58:51 - 23-Jul-26
Unknown* 0 $65.315 OTC Trade
 09:58:51 - 23-Jul-26
Unknown* 0 $65.315 OTC Trade
 09:58:51 - 23-Jul-26
Unknown* 0 $65.315 OTC Trade
 09:58:51 - 23-Jul-26
Unknown* 0 $65.315 OTC Trade
 09:58:51 - 23-Jul-26
Buy* 300 $65.25 Automatic Execution
 09:47:35 - 23-Jul-26
Sell* 724 $65.2932 SI Trade
 09:35:43 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 1 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 1 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
Unknown* 0 $65.2875 OTC Trade
 09:35:01 - 23-Jul-26
FTSE 100 Latest
Value10,736.23
Change97.06