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 Sc 600 (IDP6) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,179 $111.04 Uncrossing Trade
 16:35:07 - 24-Sep-26
Buy* 2 $111.17 SI Trade
 16:23:08 - 24-Sep-26
Buy* 5 $111.22 Automatic Execution
 15:54:43 - 24-Sep-26
Buy* 15 $111.32 Automatic Execution
 15:50:04 - 24-Sep-26
Buy* 2 $111.33 Automatic Execution
 15:46:20 - 24-Sep-26
Sell* 15 $111.40 Automatic Execution
 15:25:16 - 24-Sep-26
Sell* 168 $111.5421 Result of RFQ
 15:01:19 - 24-Sep-26
Sell* 130 $111.53 Automatic Execution
 14:53:28 - 24-Sep-26
Sell* 594 $111.53 Automatic Execution
 14:53:28 - 24-Sep-26
Buy* 65 $111.67 Automatic Execution
 14:13:14 - 24-Sep-26
Buy* 96 $111.75 Automatic Execution
 14:00:05 - 24-Sep-26
Unknown* 0 $111.71 SI Trade
 13:00:08 - 24-Sep-26
Unknown* 0 $111.61 SI Trade
 11:34:58 - 24-Sep-26
Unknown* 0 $111.49 SI Trade
 11:32:35 - 24-Sep-26
Sell* 167 $111.40 Automatic Execution
 11:05:48 - 24-Sep-26
Sell* 90 $111.43 Automatic Execution
 11:05:47 - 24-Sep-26
Buy* 90 $111.55 Result of RFQ
 10:57:15 - 24-Sep-26
Buy* 5,849 $111.4729 SI Trade
 10:47:25 - 24-Sep-26
Buy* 54 $111.50 Automatic Execution
 10:44:58 - 24-Sep-26
Buy* 63 $111.51 Automatic Execution
 10:44:04 - 24-Sep-26
Buy* 34 $111.51 Automatic Execution
 10:44:04 - 24-Sep-26
Buy* 78 $111.6584 Result of RFQ
 10:21:11 - 24-Sep-26
Buy* 77 $111.61 Automatic Execution
 09:56:57 - 24-Sep-26
Buy* 178 $111.61 Automatic Execution
 09:56:57 - 24-Sep-26
Sell* 40 $111.57 Automatic Execution
 09:51:46 - 24-Sep-26
Buy* 1 $111.57 Automatic Execution
 09:23:50 - 24-Sep-26
Sell* 65 $111.55 Automatic Execution
 09:13:45 - 24-Sep-26
Sell* 473 $111.75 Automatic Execution
 08:21:06 - 24-Sep-26
Buy* 20 $111.74 Automatic Execution
 08:21:06 - 24-Sep-26
Sell* 56 $111.74 Automatic Execution
 08:20:56 - 24-Sep-26
Sell* 450 $111.75 Automatic Execution
 08:20:56 - 24-Sep-26
Sell* 23 $111.75 Automatic Execution
 08:20:54 - 24-Sep-26
Buy* 21 $111.74 Automatic Execution
 08:20:44 - 24-Sep-26
Buy* 20 $111.74 Automatic Execution
 08:20:44 - 24-Sep-26
Buy* 3 $111.74 Automatic Execution
 08:20:44 - 24-Sep-26
Buy* 20 $111.74 Automatic Execution
 08:20:44 - 24-Sep-26
Sell* 160 $111.74 Automatic Execution
 08:20:44 - 24-Sep-26
Sell* 43 $111.74 Automatic Execution
 08:20:44 - 24-Sep-26
Sell* 98 $111.74 Automatic Execution
 08:20:44 - 24-Sep-26
Sell* 89 $111.74 Automatic Execution
 08:20:41 - 24-Sep-26
Buy* 13 $111.74 Automatic Execution
 08:20:41 - 24-Sep-26
Sell* 96 $111.74 Automatic Execution
 08:20:40 - 24-Sep-26
Sell* 91 $111.74 Automatic Execution
 08:20:40 - 24-Sep-26
Buy* 13 $111.74 Automatic Execution
 08:20:40 - 24-Sep-26
Buy* 37 $111.74 Automatic Execution
 08:20:36 - 24-Sep-26
Buy* 28 $111.74 Automatic Execution
 08:20:36 - 24-Sep-26
Sell* 32 $111.74 Automatic Execution
 08:20:35 - 24-Sep-26
Sell* 200 $111.74 Automatic Execution
 08:20:35 - 24-Sep-26
Sell* 245 $111.75 Automatic Execution
 08:20:35 - 24-Sep-26
Sell* 22 $111.75 Automatic Execution
 08:20:35 - 24-Sep-26
Buy* 21 $111.74 Automatic Execution
 08:20:26 - 24-Sep-26
Buy* 17 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 14 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 26 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 14 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 26 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 20 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 38 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 17 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 32 $111.74 Automatic Execution
 08:20:25 - 24-Sep-26
Buy* 38 $111.74 Automatic Execution
 08:20:24 - 24-Sep-26
Buy* 14 $111.74 Automatic Execution
 08:20:24 - 24-Sep-26
Buy* 23 $111.74 Automatic Execution
 08:20:24 - 24-Sep-26
Sell* 245 $111.75 Automatic Execution
 08:20:23 - 24-Sep-26
Sell* 9 $111.60 Automatic Execution
 08:07:38 - 24-Sep-26
Sell* 28 $111.70 Automatic Execution
 08:07:28 - 24-Sep-26
Buy* 16 $111.70 Automatic Execution
 08:05:22 - 24-Sep-26
Buy* 262 $111.70 Automatic Execution
 08:05:22 - 24-Sep-26
Buy* 42 $111.70 Automatic Execution
 08:05:22 - 24-Sep-26
Sell* 35 $111.68 Automatic Execution
 08:05:08 - 24-Sep-26
Sell* 10 $111.68 Automatic Execution
 08:05:08 - 24-Sep-26
Sell* 241 $111.68 Automatic Execution
 08:05:04 - 24-Sep-26
Buy* 120 $111.72 Automatic Execution
 08:05:00 - 24-Sep-26
Buy* 29 $111.72 Automatic Execution
 08:05:00 - 24-Sep-26
Sell* 24 $111.62 Automatic Execution
 08:02:26 - 24-Sep-26
Buy* 24 $111.70 Automatic Execution
 08:02:07 - 24-Sep-26
Unknown* 0 $111.76 SI Trade
 08:00:53 - 24-Sep-26
Unknown* 0 $112.07 SI Trade
 08:00:01 - 24-Sep-26
Unknown* 56 $112.43 OTC Trade
 16:09:32 - 23-Sep-26
Sell* 56 $112.43 SI Trade
 16:09:32 - 23-Sep-26
Sell* 53 $112.41 SI Trade
 16:09:15 - 23-Sep-26
Sell* 51 $112.41 SI Trade
 16:09:08 - 23-Sep-26
Sell* 54 $112.41 SI Trade
 16:09:02 - 23-Sep-26
Unknown* 51 $112.39 OTC Trade
 16:08:56 - 23-Sep-26
Sell* 51 $112.39 SI Trade
 16:08:56 - 23-Sep-26
Sell* 49 $112.37 SI Trade
 16:08:44 - 23-Sep-26
Sell* 56 $112.37 SI Trade
 16:08:38 - 23-Sep-26
Sell* 51 $112.37 SI Trade
 16:08:32 - 23-Sep-26
Sell* 50 $112.37 SI Trade
 16:08:20 - 23-Sep-26
Unknown* 50 $112.33 OTC Trade
 16:08:08 - 23-Sep-26
Sell* 50 $112.33 SI Trade
 16:08:08 - 23-Sep-26
Sell* 49 $112.33 SI Trade
 16:08:02 - 23-Sep-26
Sell* 54 $112.28 SI Trade
 16:07:25 - 23-Sep-26
Unknown* 54 $112.28 OTC Trade
 16:07:25 - 23-Sep-26
Sell* 52 $112.28 SI Trade
 16:07:18 - 23-Sep-26
Unknown* 52 $112.28 OTC Trade
 16:07:18 - 23-Sep-26
Sell* 54 $112.28 SI Trade
 16:07:00 - 23-Sep-26
Sell* 51 $112.28 SI Trade
 16:06:53 - 23-Sep-26
Unknown* 51 $112.28 OTC Trade
 16:06:40 - 23-Sep-26
Sell* 51 $112.28 SI Trade
 16:06:40 - 23-Sep-26
Unknown* 54 $112.26 OTC Trade
 16:06:34 - 23-Sep-26
Sell* 54 $112.26 SI Trade
 16:06:34 - 23-Sep-26
Unknown* 56 $112.24 OTC Trade
 16:06:13 - 23-Sep-26
Sell* 56 $112.24 SI Trade
 16:06:13 - 23-Sep-26
Sell* 55 $112.24 SI Trade
 16:05:59 - 23-Sep-26
Sell* 58 $112.26 SI Trade
 16:05:52 - 23-Sep-26
Sell* 53 $112.24 SI Trade
 16:05:45 - 23-Sep-26
Unknown* 57 $112.25 OTC Trade
 16:05:38 - 23-Sep-26
Sell* 57 $112.25 SI Trade
 16:05:38 - 23-Sep-26
Sell* 54 $112.23 SI Trade
 16:05:31 - 23-Sep-26
Sell* 54 $112.22 SI Trade
 16:05:17 - 23-Sep-26
Unknown* 55 $112.22 OTC Trade
 16:05:10 - 23-Sep-26
Sell* 55 $112.22 SI Trade
 16:05:10 - 23-Sep-26
Sell* 54 $112.23 SI Trade
 16:05:04 - 23-Sep-26
Unknown* 50 $112.24 OTC Trade
 16:04:49 - 23-Sep-26
Sell* 50 $112.24 SI Trade
 16:04:49 - 23-Sep-26
Buy* 7 $112.28 Automatic Execution
 16:02:40 - 23-Sep-26
Buy* 20 $112.28 Automatic Execution
 16:02:40 - 23-Sep-26
Buy* 548 $112.28 Automatic Execution
 16:02:40 - 23-Sep-26
Buy* 120 $112.28 Automatic Execution
 16:02:40 - 23-Sep-26
Buy* 51 $112.37 SI Trade
 16:02:38 - 23-Sep-26
Sell* 20 $111.98 Automatic Execution
 15:45:56 - 23-Sep-26
Sell* 40 $111.98 Automatic Execution
 15:45:56 - 23-Sep-26
Sell* 2 $112.00 Automatic Execution
 15:45:13 - 23-Sep-26
Sell* 35 $112.00 Automatic Execution
 15:45:13 - 23-Sep-26
Sell* 20 $112.00 Automatic Execution
 15:45:13 - 23-Sep-26
Buy* 580 $112.05 Automatic Execution
 15:42:46 - 23-Sep-26
Buy* 242 $112.05 Automatic Execution
 15:41:21 - 23-Sep-26
Buy* 2 $112.06 Automatic Execution
 15:41:06 - 23-Sep-26
Sell* 175 $112.15 Automatic Execution
 15:05:28 - 23-Sep-26
Sell* 20 $112.15 Automatic Execution
 15:05:27 - 23-Sep-26
Sell* 20 $112.15 Automatic Execution
 15:05:26 - 23-Sep-26
Sell* 20 $112.15 Automatic Execution
 15:05:26 - 23-Sep-26
Sell* 81 $112.38 Automatic Execution
 14:43:03 - 23-Sep-26
Sell* 204 $112.38 Automatic Execution
 14:43:03 - 23-Sep-26
Sell* 20 $112.38 Automatic Execution
 14:43:02 - 23-Sep-26
Sell* 20 $112.38 Automatic Execution
 14:43:02 - 23-Sep-26
Sell* 20 $112.38 Automatic Execution
 14:43:02 - 23-Sep-26
Sell* 20 $112.38 Automatic Execution
 14:42:59 - 23-Sep-26
Sell* 20 $112.38 Automatic Execution
 14:42:59 - 23-Sep-26
Sell* 20 $112.38 Automatic Execution
 14:42:57 - 23-Sep-26
Sell* 20 $112.38 Automatic Execution
 14:42:57 - 23-Sep-26
Buy* 120 $112.45 Automatic Execution
 14:42:11 - 23-Sep-26
Sell* 20 $112.38 Automatic Execution
 14:42:10 - 23-Sep-26
Buy* 2 $112.75 Automatic Execution
 13:35:21 - 23-Sep-26
Sell* 3 $112.84 SI Trade
 12:10:04 - 23-Sep-26
Buy* 150 $112.95 SI Trade
 12:09:48 - 23-Sep-26
Buy* 9 $112.9476 Suspected BUY Trade
 11:49:45 - 23-Sep-26
Sell* 1 $112.90 Automatic Execution
 11:09:14 - 23-Sep-26
Sell* 88 $112.91 Automatic Execution
 11:09:14 - 23-Sep-26
Sell* 178 $112.92 Automatic Execution
 11:09:14 - 23-Sep-26
Sell* 200 $112.93 Automatic Execution
 11:09:14 - 23-Sep-26
Sell* 234 $112.96 Automatic Execution
 11:09:14 - 23-Sep-26
Buy* 5 $113.01 Automatic Execution
 10:51:46 - 23-Sep-26
Sell* 26 $112.91 Automatic Execution
 10:45:57 - 23-Sep-26
Sell* 16 $113.03 Automatic Execution
 10:39:30 - 23-Sep-26
Buy* 202 $113.03 Automatic Execution
 10:39:30 - 23-Sep-26
Buy* 303 $113.02 Automatic Execution
 10:39:30 - 23-Sep-26
Buy* 112 $113.05 Automatic Execution
 10:36:01 - 23-Sep-26
Buy* 281 $113.07 Automatic Execution
 10:28:37 - 23-Sep-26
Buy* 87 $113.0776 Suspected BUY Trade
 10:08:35 - 23-Sep-26
Buy* 44 $113.148 Suspected BUY Trade
 09:21:06 - 23-Sep-26
Buy* 1 $113.1522 Suspected BUY Trade
 08:34:00 - 23-Sep-26
Buy* 1 $113.2257 Suspected BUY Trade
 08:30:04 - 23-Sep-26
Unknown* 0 $113.20 SI Trade
 08:00:01 - 23-Sep-26
Unknown* 0 $113.05 SI Trade
 08:00:01 - 23-Sep-26
Buy* 54 $113.20 Suspected BUY Trade
 08:00:01 - 23-Sep-26
Buy* 41 $113.04 Suspected BUY Trade
 16:35:04 - 22-Sep-26
Sell* 203 $113.13 Automatic Execution
 16:14:29 - 22-Sep-26
Sell* 91 $113.05 Automatic Execution
 16:00:38 - 22-Sep-26
Buy* 9 $113.07 Automatic Execution
 15:57:04 - 22-Sep-26
Sell* 219 $113.03 Automatic Execution
 15:47:46 - 22-Sep-26
Buy* 30 $113.66 Automatic Execution
 15:23:51 - 22-Sep-26
Sell* 30 $113.80 Automatic Execution
 15:18:38 - 22-Sep-26
Sell* 50 $113.80 Automatic Execution
 15:18:26 - 22-Sep-26
Buy* 35 $113.92 Automatic Execution
 15:11:41 - 22-Sep-26
Buy* 50 $113.92 Automatic Execution
 15:11:41 - 22-Sep-26
Buy* 50 $113.92 Automatic Execution
 15:11:41 - 22-Sep-26
Buy* 50 $113.90 Automatic Execution
 15:11:17 - 22-Sep-26
Buy* 50 $113.90 Automatic Execution
 15:11:17 - 22-Sep-26
Buy* 50 $113.90 Automatic Execution
 15:11:17 - 22-Sep-26
Buy* 50 $113.90 Automatic Execution
 15:11:03 - 22-Sep-26
Buy* 50 $113.90 Automatic Execution
 15:11:03 - 22-Sep-26
Buy* 184 $113.90 Automatic Execution
 15:10:49 - 22-Sep-26
Buy* 5 $113.95 Automatic Execution
 15:01:42 - 22-Sep-26
Sell* 70 $113.55 Automatic Execution
 14:38:37 - 22-Sep-26
Sell* 158 $113.82 Automatic Execution
 14:23:37 - 22-Sep-26
Buy* 19 $113.91 SI Trade
 14:23:18 - 22-Sep-26
Buy* 171 $113.71 Automatic Execution
 13:55:23 - 22-Sep-26
Sell* 1,405 $113.5828 Negotiated Trade
 13:38:31 - 22-Sep-26
Buy* 523 $113.50 Automatic Execution
 13:18:47 - 22-Sep-26
Buy* 35 $113.46 Automatic Execution
 12:24:50 - 22-Sep-26
Buy* 6 $113.57 Automatic Execution
 11:54:47 - 22-Sep-26
Buy* 20 $113.43 SI Trade
 11:19:17 - 22-Sep-26
Sell* 50 $113.32 Automatic Execution
 10:53:49 - 22-Sep-26
Sell* 50 $113.32 Automatic Execution
 10:53:49 - 22-Sep-26
Sell* 50 $113.32 Automatic Execution
 10:53:49 - 22-Sep-26
Sell* 50 $113.31 Automatic Execution
 10:52:50 - 22-Sep-26
Buy* 172 $113.07 Automatic Execution
 10:43:06 - 22-Sep-26
Unknown* 0 $112.91 SI Trade
 10:28:23 - 22-Sep-26
FTSE 100 Latest
Value10,679.99
Change-25.27