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 L P Eq (IDPE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $30.46 SI Trade
 08:00:27 - 23-Jul-26
Sell* 139 $30.52 Uncrossing Trade
 16:35:08 - 22-Jul-26
Unknown* 0 $30.86 SI Trade
 15:43:02 - 22-Jul-26
Unknown* 0 $30.85 SI Trade
 15:43:02 - 22-Jul-26
Sell* 49 $30.71 Automatic Execution
 15:27:16 - 22-Jul-26
Sell* 100 $30.76 Automatic Execution
 14:40:04 - 22-Jul-26
Sell* 278 $30.69 Automatic Execution
 13:56:54 - 22-Jul-26
Sell* 278 $30.71 Automatic Execution
 13:56:52 - 22-Jul-26
Sell* 208 $30.73 Automatic Execution
 13:51:08 - 22-Jul-26
Sell* 70 $30.73 Automatic Execution
 13:49:46 - 22-Jul-26
Unknown* 114 $30.71 OTC Trade
 12:51:48 - 22-Jul-26
Buy* 650 $30.70 Automatic Execution
 12:31:20 - 22-Jul-26
Buy* 919 $30.70 Automatic Execution
 12:31:20 - 22-Jul-26
Buy* 145 $30.73 Automatic Execution
 12:09:31 - 22-Jul-26
Buy* 187 $30.72 Automatic Execution
 12:08:41 - 22-Jul-26
Buy* 372 $30.72 Automatic Execution
 12:08:41 - 22-Jul-26
Unknown* 0 $30.745 SI Trade
 11:27:14 - 22-Jul-26
Sell* 61 $30.65 Automatic Execution
 10:33:07 - 22-Jul-26
Unknown* 0 $30.61 SI Trade
 09:44:03 - 22-Jul-26
Buy* 42 $30.66 Automatic Execution
 09:40:20 - 22-Jul-26
Unknown* 0 $30.575 SI Trade
 08:00:03 - 22-Jul-26
Sell* 5,482 $30.77475 Ordinary
 15:49:58 - 21-Jul-26
Unknown* 0 $30.785 SI Trade
 15:44:33 - 21-Jul-26
Sell* 917 $30.75471 Ordinary
 15:41:34 - 21-Jul-26
Buy* 629 $30.80 Automatic Execution
 15:39:20 - 21-Jul-26
Buy* 371 $30.79 Automatic Execution
 15:39:20 - 21-Jul-26
Sell* 675 $30.78474 Ordinary
 15:36:41 - 21-Jul-26
Buy* 428 $30.72 Automatic Execution
 14:56:51 - 21-Jul-26
Buy* 2 $30.72 Automatic Execution
 14:54:28 - 21-Jul-26
Buy* 373 $30.62 Automatic Execution
 14:43:31 - 21-Jul-26
Buy* 148 $30.62 Automatic Execution
 14:43:31 - 21-Jul-26
Buy* 428 $30.62 Automatic Execution
 14:43:31 - 21-Jul-26
Sell* 254 $30.61 Automatic Execution
 14:41:38 - 21-Jul-26
Buy* 428 $30.63 Automatic Execution
 14:41:20 - 21-Jul-26
Sell* 75 $30.66 Automatic Execution
 13:13:45 - 21-Jul-26
Sell* 801 $30.65 Automatic Execution
 13:10:51 - 21-Jul-26
Sell* 768 $30.65 Automatic Execution
 13:10:30 - 21-Jul-26
Sell* 613 $30.68 Automatic Execution
 12:44:48 - 21-Jul-26
Sell* 807 $30.68 Automatic Execution
 12:44:46 - 21-Jul-26
Sell* 807 $30.68 Automatic Execution
 12:44:46 - 21-Jul-26
Sell* 794 $30.68 Automatic Execution
 12:44:27 - 21-Jul-26
Buy* 80 $30.80 Automatic Execution
 10:20:10 - 21-Jul-26
Unknown* 0 $30.885 SI Trade
 08:03:26 - 21-Jul-26
Sell* 12 $30.72 Uncrossing Trade
 16:35:18 - 20-Jul-26
Buy* 93 $30.80 Automatic Execution
 16:15:20 - 20-Jul-26
Buy* 2,500 $30.779 SI Trade
 15:18:18 - 20-Jul-26
Buy* 956 $30.9566 SI Trade
 14:46:03 - 20-Jul-26
Sell* 70 $31.01 Automatic Execution
 14:34:04 - 20-Jul-26
Buy* 549 $31.23 Automatic Execution
 13:52:03 - 20-Jul-26
Buy* 549 $31.23 Automatic Execution
 13:51:43 - 20-Jul-26
Buy* 70 $31.38 Automatic Execution
 12:45:59 - 20-Jul-26
Buy* 35 $31.33 Automatic Execution
 12:31:35 - 20-Jul-26
Buy* 116 $31.33 Automatic Execution
 10:15:39 - 20-Jul-26
Buy* 3 $31.23 Automatic Execution
 08:02:58 - 20-Jul-26
Buy* 44 $31.36 Suspected BUY Trade
 16:35:03 - 17-Jul-26
Buy* 7,270 $31.3228 SI Trade
 16:19:02 - 17-Jul-26
Buy* 200 $31.46 Automatic Execution
 15:41:49 - 17-Jul-26
Buy* 544 $31.53 Automatic Execution
 15:16:51 - 17-Jul-26
Sell* 66 $31.49 Automatic Execution
 15:14:22 - 17-Jul-26
Buy* 73 $31.54 Automatic Execution
 15:12:41 - 17-Jul-26
Buy* 813 $31.59 Automatic Execution
 15:03:31 - 17-Jul-26
Buy* 1,500 $31.44 Automatic Execution
 14:40:16 - 17-Jul-26
Buy* 178 $31.54 Automatic Execution
 14:19:45 - 17-Jul-26
Buy* 363 $31.53 Automatic Execution
 14:19:45 - 17-Jul-26
Buy* 73 $31.49 Automatic Execution
 14:19:45 - 17-Jul-26
Buy* 463 $31.53 Automatic Execution
 14:16:26 - 17-Jul-26
Buy* 73 $31.50 Automatic Execution
 14:16:26 - 17-Jul-26
Buy* 4,418 $31.49 Automatic Execution
 14:16:26 - 17-Jul-26
Buy* 364 $31.48 Automatic Execution
 14:16:26 - 17-Jul-26
Buy* 750 $31.47 Automatic Execution
 14:16:17 - 17-Jul-26
Buy* 422 $31.47 Automatic Execution
 14:16:17 - 17-Jul-26
Buy* 33 $31.44 Automatic Execution
 14:10:22 - 17-Jul-26
Buy* 160 $31.46 Automatic Execution
 14:05:49 - 17-Jul-26
Sell* 500 $31.4935 SI Trade
 13:52:51 - 17-Jul-26
Buy* 363 $31.52 Automatic Execution
 13:44:57 - 17-Jul-26
Buy* 2 $31.52 Automatic Execution
 13:43:57 - 17-Jul-26
Buy* 363 $31.52 Automatic Execution
 13:43:57 - 17-Jul-26
Buy* 340 $31.55 Automatic Execution
 13:28:20 - 17-Jul-26
Sell* 79 $31.54 Automatic Execution
 13:18:58 - 17-Jul-26
Buy* 793 $31.55 Automatic Execution
 13:16:08 - 17-Jul-26
Buy* 793 $31.55 Automatic Execution
 13:16:08 - 17-Jul-26
Buy* 797 $31.55 Automatic Execution
 13:15:50 - 17-Jul-26
Buy* 741 $31.55 Automatic Execution
 13:13:28 - 17-Jul-26
Sell* 109 $31.54 Automatic Execution
 13:12:23 - 17-Jul-26
Sell* 109 $31.56 Automatic Execution
 13:08:04 - 17-Jul-26
Buy* 779 $31.59 Automatic Execution
 12:58:37 - 17-Jul-26
Buy* 761 $31.59 Automatic Execution
 12:58:20 - 17-Jul-26
Buy* 1 $31.61 Automatic Execution
 11:53:11 - 17-Jul-26
Sell* 947 $31.55 Automatic Execution
 11:09:40 - 17-Jul-26
Sell* 54 $31.55 Automatic Execution
 11:09:39 - 17-Jul-26
Sell* 109 $31.56 Automatic Execution
 11:09:39 - 17-Jul-26
Sell* 73 $31.56 Automatic Execution
 11:09:39 - 17-Jul-26
Sell* 90 $31.56 Automatic Execution
 10:57:06 - 17-Jul-26
Sell* 73 $31.56 Automatic Execution
 10:57:06 - 17-Jul-26
Sell* 90 $31.55 Automatic Execution
 10:56:01 - 17-Jul-26
Sell* 73 $31.55 Automatic Execution
 10:56:01 - 17-Jul-26
Sell* 210 $31.52 Automatic Execution
 10:38:38 - 17-Jul-26
Sell* 73 $31.56 Automatic Execution
 10:38:38 - 17-Jul-26
Sell* 17 $31.57 Automatic Execution
 10:34:06 - 17-Jul-26
Sell* 109 $31.58 Automatic Execution
 10:34:06 - 17-Jul-26
Sell* 73 $31.58 Automatic Execution
 10:34:06 - 17-Jul-26
Sell* 799 $31.59 Automatic Execution
 10:31:58 - 17-Jul-26
Sell* 102 $31.56 Automatic Execution
 10:23:01 - 17-Jul-26
Sell* 73 $31.56 Automatic Execution
 10:23:01 - 17-Jul-26
Sell* 109 $31.57 Automatic Execution
 10:22:01 - 17-Jul-26
Sell* 544 $31.56 Automatic Execution
 10:19:54 - 17-Jul-26
Sell* 73 $31.57 Automatic Execution
 10:19:54 - 17-Jul-26
Sell* 19 $31.57 Automatic Execution
 10:19:54 - 17-Jul-26
Sell* 90 $31.57 Automatic Execution
 10:19:54 - 17-Jul-26
Sell* 109 $31.58 Automatic Execution
 10:16:30 - 17-Jul-26
Sell* 73 $31.58 Automatic Execution
 10:16:30 - 17-Jul-26
Sell* 272 $31.57 Automatic Execution
 10:15:06 - 17-Jul-26
Sell* 318 $31.57 Automatic Execution
 10:15:05 - 17-Jul-26
Sell* 318 $31.57 Automatic Execution
 10:15:05 - 17-Jul-26
Sell* 636 $31.57 Automatic Execution
 10:15:05 - 17-Jul-26
Sell* 73 $31.58 Automatic Execution
 10:15:05 - 17-Jul-26
Sell* 109 $31.59 Automatic Execution
 10:15:05 - 17-Jul-26
Sell* 109 $31.57 Automatic Execution
 10:07:13 - 17-Jul-26
Sell* 73 $31.57 Automatic Execution
 10:07:13 - 17-Jul-26
Sell* 109 $31.58 Automatic Execution
 10:06:01 - 17-Jul-26
Sell* 73 $31.58 Automatic Execution
 10:06:01 - 17-Jul-26
Sell* 109 $31.59 Automatic Execution
 10:05:59 - 17-Jul-26
Sell* 182 $31.57 Automatic Execution
 10:05:59 - 17-Jul-26
Sell* 109 $31.58 Automatic Execution
 10:04:49 - 17-Jul-26
Sell* 73 $31.57 Automatic Execution
 10:03:46 - 17-Jul-26
Sell* 109 $31.58 Automatic Execution
 10:03:46 - 17-Jul-26
Sell* 73 $31.57 Automatic Execution
 09:59:01 - 17-Jul-26
Buy* 208 $31.64 Automatic Execution
 09:27:46 - 17-Jul-26
Buy* 73 $31.62 Automatic Execution
 09:27:46 - 17-Jul-26
Sell* 73 $31.56 Automatic Execution
 09:26:02 - 17-Jul-26
Buy* 2 $31.61 Automatic Execution
 09:25:30 - 17-Jul-26
Sell* 639 $31.56 Automatic Execution
 09:24:28 - 17-Jul-26
Sell* 73 $31.58 Automatic Execution
 09:24:28 - 17-Jul-26
Buy* 1,908 $31.62 Automatic Execution
 08:34:08 - 17-Jul-26
Buy* 73 $31.62 Automatic Execution
 08:34:01 - 17-Jul-26
Buy* 458 $31.62 Automatic Execution
 08:34:01 - 17-Jul-26
Sell* 73 $31.52 Automatic Execution
 08:08:29 - 17-Jul-26
Sell* 73 $31.53 Automatic Execution
 08:07:29 - 17-Jul-26
Sell* 73 $31.53 Automatic Execution
 08:06:20 - 17-Jul-26
Sell* 73 $31.49 Automatic Execution
 08:03:15 - 17-Jul-26
Sell* 73 $31.49 Automatic Execution
 08:02:15 - 17-Jul-26
Sell* 73 $31.50 Automatic Execution
 08:01:15 - 17-Jul-26
Sell* 73 $31.45 Automatic Execution
 08:00:15 - 17-Jul-26
Sell* 605 $31.41 Uncrossing Trade
 16:35:24 - 16-Jul-26
Unknown* 0 $31.57 SI Trade
 16:28:53 - 16-Jul-26
Sell* 74 $31.23 Automatic Execution
 14:26:58 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 14:25:58 - 16-Jul-26
Sell* 74 $31.23 Automatic Execution
 14:24:58 - 16-Jul-26
Sell* 74 $31.23 Automatic Execution
 14:23:58 - 16-Jul-26
Sell* 74 $31.23 Automatic Execution
 14:22:00 - 16-Jul-26
Sell* 769 $31.22 Automatic Execution
 14:21:22 - 16-Jul-26
Sell* 74 $31.24 Automatic Execution
 14:21:00 - 16-Jul-26
Sell* 74 $31.24 Automatic Execution
 14:20:00 - 16-Jul-26
Sell* 74 $31.24 Automatic Execution
 14:19:00 - 16-Jul-26
Sell* 74 $31.25 Automatic Execution
 14:18:00 - 16-Jul-26
Sell* 74 $31.24 Automatic Execution
 14:17:00 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 14:01:58 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 14:00:58 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 13:59:58 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 13:58:58 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 13:57:58 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 13:56:58 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 13:55:58 - 16-Jul-26
Sell* 74 $31.21 Automatic Execution
 13:54:58 - 16-Jul-26
Sell* 74 $31.21 Automatic Execution
 13:53:58 - 16-Jul-26
Sell* 74 $31.21 Automatic Execution
 13:52:58 - 16-Jul-26
Sell* 74 $31.21 Automatic Execution
 13:51:58 - 16-Jul-26
Sell* 74 $31.24 Automatic Execution
 13:50:57 - 16-Jul-26
Sell* 74 $31.24 Automatic Execution
 13:49:25 - 16-Jul-26
Sell* 74 $31.24 Automatic Execution
 13:47:12 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 13:45:54 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 13:44:08 - 16-Jul-26
Sell* 74 $31.20 Automatic Execution
 13:43:08 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 13:40:07 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 13:38:43 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 13:37:05 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 13:36:05 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 13:35:05 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 13:33:21 - 16-Jul-26
Sell* 74 $31.22 Automatic Execution
 13:32:21 - 16-Jul-26
Sell* 74 $31.23 Automatic Execution
 13:31:21 - 16-Jul-26
Sell* 74 $31.24 Automatic Execution
 13:25:53 - 16-Jul-26
Buy* 74 $31.23 Automatic Execution
 12:51:55 - 16-Jul-26
Buy* 74 $31.22 Automatic Execution
 12:50:55 - 16-Jul-26
Sell* 74 $31.27 Automatic Execution
 12:35:57 - 16-Jul-26
Sell* 74 $31.27 Automatic Execution
 12:34:04 - 16-Jul-26
Sell* 74 $31.27 Automatic Execution
 12:32:49 - 16-Jul-26
Buy* 111 $31.24 Automatic Execution
 11:34:44 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:25 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:25 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:25 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:25 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:25 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:25 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:24 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:24 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:24 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:24 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:24 - 16-Jul-26
Buy* 111 $31.28 Automatic Execution
 11:09:24 - 16-Jul-26
FTSE 100 Latest
Value10,701.70
Change-15.27