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!

Ish$tbond20 Hac (IDGA) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,035 £4.82496 Ordinary
 16:14:24 - 18-Aug-26
Buy* 2,072 £4.82267 Ordinary
 16:00:45 - 18-Aug-26
Unknown* 0 £4.823 SI Trade
 15:00:03 - 18-Aug-26
Sell* 135 £4.8045 Automatic Execution
 11:47:55 - 18-Aug-26
Unknown* 0 £4.81 SI Trade
 09:15:42 - 18-Aug-26
Buy* 41 £4.809 SI Trade
 09:12:42 - 18-Aug-26
Buy* 10 £4.8055 SI Trade
 09:05:41 - 18-Aug-26
Buy* 2 £4.8115 SI Trade
 08:01:59 - 18-Aug-26
Buy* 50 £4.8115 SI Trade
 08:01:59 - 18-Aug-26
Buy* 278 £4.8403 Suspected BUY Trade
 15:06:44 - 17-Aug-26
Buy* 28 £4.8425 SI Trade
 14:13:05 - 17-Aug-26
Buy* 75 £4.8415 SI Trade
 14:13:00 - 17-Aug-26
Buy* 149 £4.841 Automatic Execution
 14:13:00 - 17-Aug-26
Sell* 2,070 £4.8319 Negotiated Trade
 14:03:07 - 17-Aug-26
Unknown* 0 £4.8365 SI Trade
 13:53:37 - 17-Aug-26
Buy* 10 £4.841 SI Trade
 13:29:41 - 17-Aug-26
Buy* 30 £4.8525 SI Trade
 12:00:00 - 17-Aug-26
Buy* 30 £4.8525 SI Trade
 12:00:00 - 17-Aug-26
Buy* 103,003 £4.8522 Suspected BUY Trade
 11:10:37 - 17-Aug-26
Sell* 122 £4.86 Automatic Execution
 09:22:16 - 17-Aug-26
Buy* 62 £4.867 Suspected BUY Trade
 08:33:06 - 17-Aug-26
Buy* 122 £4.868 SI Trade
 08:25:06 - 17-Aug-26
Buy* 134 £4.868 SI Trade
 08:24:31 - 17-Aug-26
Buy* 148 £4.8675 Automatic Execution
 08:24:31 - 17-Aug-26
Buy* 13 £4.871 SI Trade
 08:01:34 - 17-Aug-26
Buy* 103 £4.871 SI Trade
 08:01:01 - 17-Aug-26
Sell* 10 £4.8575 SI Trade
 08:01:01 - 17-Aug-26
Buy* 148 £4.867 Automatic Execution
 08:01:01 - 17-Aug-26
Buy* 10 £4.8625 SI Trade
 15:52:22 - 14-Aug-26
Buy* 10 £4.8635 SI Trade
 15:51:47 - 14-Aug-26
Unknown* 0 £4.868 SI Trade
 15:11:49 - 14-Aug-26
Unknown* 0 £4.863 SI Trade
 12:29:15 - 14-Aug-26
Sell* 530 £4.866 Automatic Execution
 12:28:33 - 14-Aug-26
Buy* 2 £4.874 SI Trade
 09:54:21 - 14-Aug-26
Sell* 1,000 £4.90292 Ordinary
 15:43:22 - 13-Aug-26
Buy* 1,000 £4.9034 Suspected BUY Trade
 15:41:08 - 13-Aug-26
Buy* 36 £4.873 SI Trade
 13:05:53 - 13-Aug-26
Buy* 153 £4.8745 SI Trade
 13:05:26 - 13-Aug-26
Buy* 153 £4.8725 Automatic Execution
 13:05:26 - 13-Aug-26
Buy* 153 £4.8725 Automatic Execution
 13:05:25 - 13-Aug-26
Buy* 20 £4.8745 SI Trade
 13:05:10 - 13-Aug-26
Buy* 5 £4.873 SI Trade
 08:12:18 - 13-Aug-26
Buy* 69 £4.873 SI Trade
 08:12:18 - 13-Aug-26
Buy* 6 £4.873 SI Trade
 08:12:18 - 13-Aug-26
Sell* 53 £4.867 Uncrossing Trade
 16:35:14 - 12-Aug-26
Buy* 406 £4.8675 SI Trade
 15:58:49 - 12-Aug-26
Buy* 509 £4.8675 SI Trade
 15:58:48 - 12-Aug-26
Buy* 509 £4.867 Automatic Execution
 15:58:48 - 12-Aug-26
Buy* 509 £4.8675 SI Trade
 15:58:41 - 12-Aug-26
Buy* 509 £4.8675 Automatic Execution
 15:58:41 - 12-Aug-26
Buy* 509 £4.8675 SI Trade
 15:58:40 - 12-Aug-26
Buy* 509 £4.8675 Automatic Execution
 15:58:40 - 12-Aug-26
Buy* 106 £4.8675 SI Trade
 15:58:38 - 12-Aug-26
Buy* 509 £4.8675 Automatic Execution
 15:58:38 - 12-Aug-26
Buy* 106 £4.8675 SI Trade
 15:58:29 - 12-Aug-26
Buy* 106 £4.8675 Automatic Execution
 15:58:29 - 12-Aug-26
Buy* 106 £4.8675 SI Trade
 15:58:28 - 12-Aug-26
Buy* 106 £4.8675 Automatic Execution
 15:58:28 - 12-Aug-26
Buy* 106 £4.8675 SI Trade
 15:58:24 - 12-Aug-26
Buy* 106 £4.8675 Automatic Execution
 15:58:24 - 12-Aug-26
Buy* 106 £4.8675 SI Trade
 15:58:24 - 12-Aug-26
Buy* 106 £4.8675 Automatic Execution
 15:58:24 - 12-Aug-26
Buy* 36 £4.8675 SI Trade
 15:58:23 - 12-Aug-26
Buy* 106 £4.8675 Automatic Execution
 15:58:23 - 12-Aug-26
Buy* 1 £4.875 SI Trade
 15:41:16 - 12-Aug-26
Sell* 996 £4.8711 Negotiated Trade
 15:37:56 - 12-Aug-26
Buy* 5 £4.8765 SI Trade
 08:24:24 - 12-Aug-26
Buy* 1,250 £4.8765 Automatic Execution
 08:02:27 - 12-Aug-26
Unknown* 0 £4.8635 SI Trade
 08:01:36 - 12-Aug-26
Sell* 1,437 £4.8685 Automatic Execution
 08:01:26 - 12-Aug-26
Buy* 2 £4.877 SI Trade
 08:01:11 - 12-Aug-26
Sell* 96 £4.863 Uncrossing Trade
 16:35:04 - 11-Aug-26
Buy* 514 £4.871 Automatic Execution
 16:16:26 - 11-Aug-26
Buy* 60 £4.869 SI Trade
 14:27:10 - 11-Aug-26
Buy* 145 £4.8685 SI Trade
 14:27:09 - 11-Aug-26
Sell* 38 £4.8315 SI Trade
 09:39:26 - 11-Aug-26
Sell* 201 £4.8315 SI Trade
 09:39:23 - 11-Aug-26
Sell* 202 £4.8325 Automatic Execution
 09:39:23 - 11-Aug-26
Sell* 259 £4.83 SI Trade
 09:39:22 - 11-Aug-26
Buy* 4,428 £4.838 Automatic Execution
 09:11:31 - 11-Aug-26
Buy* 22 £4.849 SI Trade
 08:00:35 - 11-Aug-26
Buy* 20 £4.849 SI Trade
 08:00:35 - 11-Aug-26
Buy* 184 £4.849 Automatic Execution
 08:00:31 - 11-Aug-26
Buy* 514 £4.84888 Suspected BUY Trade
 08:00:08 - 11-Aug-26
Buy* 7 £4.867 SI Trade
 16:19:01 - 10-Aug-26
Buy* 36 £4.867 SI Trade
 16:14:13 - 10-Aug-26
Buy* 100 £4.867 Automatic Execution
 16:14:13 - 10-Aug-26
Buy* 393 £4.867 Automatic Execution
 16:12:44 - 10-Aug-26
Buy* 800 £4.866 Automatic Execution
 16:10:55 - 10-Aug-26
Buy* 63 £4.8725 SI Trade
 15:35:38 - 10-Aug-26
Buy* 40 £4.8715 SI Trade
 15:35:36 - 10-Aug-26
Buy* 59 £4.8715 SI Trade
 15:35:36 - 10-Aug-26
Buy* 100 £4.8725 Automatic Execution
 15:35:36 - 10-Aug-26
Buy* 100 £4.871 Automatic Execution
 15:31:53 - 10-Aug-26
Unknown* 0 £4.8715 SI Trade
 15:30:15 - 10-Aug-26
Buy* 41 £4.871 SI Trade
 15:28:36 - 10-Aug-26
Buy* 369 £4.8705 Automatic Execution
 15:28:35 - 10-Aug-26
Buy* 57 £4.869 SI Trade
 14:49:13 - 10-Aug-26
Buy* 100 £4.8685 SI Trade
 14:49:04 - 10-Aug-26
Buy* 100 £4.8685 Automatic Execution
 14:49:04 - 10-Aug-26
Buy* 42 £4.8685 SI Trade
 14:49:03 - 10-Aug-26
Buy* 100 £4.8685 Automatic Execution
 14:49:03 - 10-Aug-26
Buy* 11 £4.8935 SI Trade
 10:40:18 - 10-Aug-26
Buy* 2 £4.8945 SI Trade
 10:35:47 - 10-Aug-26
Sell* 4 £4.882 SI Trade
 10:03:02 - 10-Aug-26
Buy* 34 £4.897 SI Trade
 09:16:13 - 10-Aug-26
Buy* 303 £4.894 Automatic Execution
 09:16:04 - 10-Aug-26
Buy* 719 £4.899 Suspected BUY Trade
 08:36:07 - 10-Aug-26
Sell* 40 £4.886 SI Trade
 08:26:18 - 10-Aug-26
Buy* 113 £4.8965 SI Trade
 08:00:40 - 10-Aug-26
Unknown* 0 £4.8965 SI Trade
 08:00:40 - 10-Aug-26
Buy* 2 £4.8965 SI Trade
 08:00:40 - 10-Aug-26
Sell* 203 £4.887 Uncrossing Trade
 16:35:06 - 07-Aug-26
Sell* 50 £4.8945 SI Trade
 14:20:24 - 07-Aug-26
Sell* 107 £4.896 Automatic Execution
 14:19:38 - 07-Aug-26
Sell* 50 £4.894 SI Trade
 14:19:37 - 07-Aug-26
Sell* 56 £4.894 SI Trade
 14:19:37 - 07-Aug-26
Sell* 153 £4.878 Automatic Execution
 10:45:36 - 07-Aug-26
Sell* 153 £4.877 SI Trade
 10:45:35 - 07-Aug-26
Sell* 203 £4.877 SI Trade
 10:42:14 - 07-Aug-26
Sell* 203 £4.878 Automatic Execution
 10:42:14 - 07-Aug-26
Sell* 143 £4.877 SI Trade
 10:40:58 - 07-Aug-26
Buy* 2 £4.8825 SI Trade
 08:07:04 - 07-Aug-26
Buy* 1,562 £4.9026 Suspected BUY Trade
 15:41:25 - 06-Aug-26
Buy* 6 £4.9185 SI Trade
 08:00:47 - 06-Aug-26
Sell* 20 £4.906 SI Trade
 15:42:36 - 05-Aug-26
Unknown* 0 £4.9125 SI Trade
 14:59:06 - 05-Aug-26
Sell* 19 £4.9015 SI Trade
 14:45:38 - 05-Aug-26
Unknown* 0 £4.923 SI Trade
 10:42:53 - 05-Aug-26
Sell* 4,042 £4.92118 Ordinary
 09:20:11 - 05-Aug-26
Buy* 958 £4.92139 Ordinary
 08:56:26 - 05-Aug-26
Buy* 11 £4.9255 SI Trade
 08:30:35 - 05-Aug-26
Buy* 144 £4.9255 Automatic Execution
 08:25:43 - 05-Aug-26
Unknown* 0 £4.9265 SI Trade
 08:25:25 - 05-Aug-26
Buy* 4 £4.9265 SI Trade
 08:24:42 - 05-Aug-26
Buy* 33 £4.928 SI Trade
 08:17:43 - 05-Aug-26
Sell* 6 £4.9165 SI Trade
 08:12:56 - 05-Aug-26
Buy* 2 £4.933 SI Trade
 08:01:57 - 05-Aug-26
Buy* 20 £4.9325 SI Trade
 08:00:38 - 05-Aug-26
Buy* 20 £4.9325 SI Trade
 08:00:38 - 05-Aug-26
Buy* 9 £4.9325 SI Trade
 08:00:38 - 05-Aug-26
Buy* 20 £4.9325 SI Trade
 08:00:38 - 05-Aug-26
Buy* 401 £4.8925 Suspected BUY Trade
 16:35:03 - 04-Aug-26
Sell* 49 £4.8705 SI Trade
 12:48:00 - 04-Aug-26
Buy* 442 £4.8521 Suspected BUY Trade
 11:28:29 - 04-Aug-26
Unknown* 0 £4.862 SI Trade
 09:32:22 - 04-Aug-26
Buy* 41 £4.8665 SI Trade
 08:54:45 - 04-Aug-26
Buy* 62 £4.8685 SI Trade
 08:00:48 - 04-Aug-26
Buy* 158 £4.8685 Automatic Execution
 08:00:38 - 04-Aug-26
Buy* 143 £4.8685 SI Trade
 08:00:37 - 04-Aug-26
Buy* 2 £4.8685 SI Trade
 08:00:37 - 04-Aug-26
Sell* 139 £4.861 Uncrossing Trade
 16:35:28 - 03-Aug-26
Sell* 9 £4.86 SI Trade
 16:08:57 - 03-Aug-26
Buy* 21 £4.8725 SI Trade
 15:20:21 - 03-Aug-26
Sell* 132 £4.8585 Automatic Execution
 14:58:56 - 03-Aug-26
Buy* 132 £4.866 SI Trade
 14:50:08 - 03-Aug-26
Buy* 87 £4.866 SI Trade
 14:50:08 - 03-Aug-26
Unknown* 0 £4.868 SI Trade
 14:31:20 - 03-Aug-26
Buy* 50 £4.869 Suspected BUY Trade
 13:51:04 - 03-Aug-26
Sell* 24 £4.856 SI Trade
 11:54:48 - 03-Aug-26
Buy* 220 £4.8695 SI Trade
 11:10:26 - 03-Aug-26
Sell* 124 £4.8605 SI Trade
 10:14:33 - 03-Aug-26
Sell* 375 £4.8605 SI Trade
 10:13:43 - 03-Aug-26
Sell* 11 £4.8595 SI Trade
 10:13:43 - 03-Aug-26
Buy* 2 £4.879 SI Trade
 08:02:56 - 03-Aug-26
Buy* 7 £4.879 SI Trade
 08:02:56 - 03-Aug-26
Unknown* 0 £4.879 SI Trade
 08:02:56 - 03-Aug-26
Buy* 16 £4.879 SI Trade
 08:02:56 - 03-Aug-26
Buy* 10 £4.839 SI Trade
 16:22:33 - 31-Jul-26
Buy* 10 £4.839 SI Trade
 16:22:33 - 31-Jul-26
Buy* 10 £4.841 SI Trade
 16:20:36 - 31-Jul-26
Buy* 10 £4.842 SI Trade
 16:18:39 - 31-Jul-26
Sell* 2,558 £4.8325 Automatic Execution
 16:18:16 - 31-Jul-26
Buy* 2 £4.9035 SI Trade
 09:51:04 - 31-Jul-26
Buy* 7,826 £4.8984 Suspected BUY Trade
 08:47:09 - 31-Jul-26
Buy* 9 £4.8995 SI Trade
 08:02:39 - 31-Jul-26
Buy* 9 £4.884 SI Trade
 15:36:30 - 30-Jul-26
Buy* 1 £4.881 SI Trade
 14:13:33 - 30-Jul-26
Sell* 151 £4.873 Automatic Execution
 14:12:03 - 30-Jul-26
Buy* 10 £4.8775 SI Trade
 13:40:46 - 30-Jul-26
Buy* 5 £4.879 SI Trade
 13:40:40 - 30-Jul-26
Buy* 15 £4.8805 SI Trade
 13:39:31 - 30-Jul-26
Buy* 5 £4.886 SI Trade
 13:32:22 - 30-Jul-26
Sell* 1,000 £4.8843 Negotiated Trade
 13:15:44 - 30-Jul-26
Buy* 1,000 £4.8763 Suspected BUY Trade
 12:50:37 - 30-Jul-26
Buy* 124 £4.8585 SI Trade
 10:42:58 - 30-Jul-26
Buy* 2 £4.8675 SI Trade
 08:53:42 - 30-Jul-26
Buy* 5 £4.867 SI Trade
 08:00:43 - 30-Jul-26
Buy* 4 £4.867 SI Trade
 08:00:43 - 30-Jul-26
Buy* 3 £4.954 SI Trade
 15:17:49 - 29-Jul-26
Buy* 1 £4.9595 SI Trade
 14:42:39 - 29-Jul-26
Buy* 19 £4.9635 SI Trade
 10:47:09 - 29-Jul-26
Buy* 2 £4.9635 SI Trade
 10:47:09 - 29-Jul-26
Sell* 314 £4.9495 Automatic Execution
 16:14:11 - 28-Jul-26
Sell* 517 £4.9495 Automatic Execution
 16:14:02 - 28-Jul-26
Buy* 361 £4.947 Automatic Execution
 16:11:35 - 28-Jul-26
Buy* 494 £4.9445 Automatic Execution
 16:09:44 - 28-Jul-26
Buy* 524 £4.944 Automatic Execution
 16:07:01 - 28-Jul-26
Buy* 120 £4.944 Automatic Execution
 15:54:24 - 28-Jul-26
Buy* 1 £4.9505 SI Trade
 15:14:02 - 28-Jul-26
FTSE 100 Latest
Value10,728.04
Change7.74