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
Buy* 23 $30.33 Automatic Execution
 16:29:56 - 01-Jul-26
Buy* 4 $30.49 SI Trade
 16:24:34 - 01-Jul-26
Buy* 378 $30.16 Automatic Execution
 15:59:06 - 01-Jul-26
Sell* 127 $30.13 Automatic Execution
 15:54:30 - 01-Jul-26
Sell* 878 $30.21 Automatic Execution
 15:30:13 - 01-Jul-26
Buy* 80 $30.23 Automatic Execution
 15:27:03 - 01-Jul-26
Buy* 15 $30.23 Automatic Execution
 15:00:05 - 01-Jul-26
Buy* 79 $30.21 Automatic Execution
 14:56:32 - 01-Jul-26
Sell* 76 $30.28 Automatic Execution
 14:44:56 - 01-Jul-26
Sell* 76 $30.29 Automatic Execution
 14:43:56 - 01-Jul-26
Buy* 76 $30.19 Automatic Execution
 14:38:09 - 01-Jul-26
Buy* 3,511 $30.21 Automatic Execution
 14:37:10 - 01-Jul-26
Buy* 76 $30.20 Automatic Execution
 14:37:09 - 01-Jul-26
Buy* 4 $29.965 SI Trade
 13:54:37 - 01-Jul-26
Sell* 77 $29.92 Automatic Execution
 13:39:48 - 01-Jul-26
Buy* 127 $29.93 Automatic Execution
 13:30:44 - 01-Jul-26
Buy* 381 $29.93 Automatic Execution
 13:29:57 - 01-Jul-26
Buy* 9 $29.96 SI Trade
 12:17:09 - 01-Jul-26
Sell* 77 $29.88 Automatic Execution
 12:10:10 - 01-Jul-26
Buy* 672 $29.92 Automatic Execution
 11:48:52 - 01-Jul-26
Buy* 115 $29.92 Automatic Execution
 11:48:52 - 01-Jul-26
Sell* 1 $29.80 SI Trade
 10:40:54 - 01-Jul-26
Buy* 77 $29.87 Automatic Execution
 09:32:18 - 01-Jul-26
Buy* 1 $29.86 Automatic Execution
 09:04:47 - 01-Jul-26
Buy* 7 $29.78 Automatic Execution
 08:47:10 - 01-Jul-26
Sell* 77 $29.78 Automatic Execution
 08:47:10 - 01-Jul-26
Unknown* 0 $30.07 SI Trade
 08:00:28 - 01-Jul-26
Unknown* 0 $30.07 SI Trade
 08:00:28 - 01-Jul-26
Unknown* 0 $30.07 SI Trade
 08:00:28 - 01-Jul-26
Unknown* 0 $30.07 SI Trade
 08:00:28 - 01-Jul-26
Buy* 284 $30.02 Automatic Execution
 08:00:26 - 01-Jul-26
Sell* 1,061 $29.76 Uncrossing Trade
 16:35:27 - 30-Jun-26
Buy* 184 $29.88 Automatic Execution
 16:29:56 - 30-Jun-26
Sell* 383 $29.88 Automatic Execution
 15:48:23 - 30-Jun-26
Sell* 111 $29.89 Automatic Execution
 15:47:07 - 30-Jun-26
Sell* 382 $29.91 Automatic Execution
 15:42:36 - 30-Jun-26
Sell* 382 $29.92 Automatic Execution
 15:41:36 - 30-Jun-26
Sell* 382 $29.93 Automatic Execution
 15:37:04 - 30-Jun-26
Sell* 382 $29.92 Automatic Execution
 15:36:04 - 30-Jun-26
Sell* 382 $29.91 Automatic Execution
 15:34:59 - 30-Jun-26
Sell* 382 $29.90 Automatic Execution
 15:33:15 - 30-Jun-26
Buy* 2,520 $29.89 Automatic Execution
 15:23:31 - 30-Jun-26
Buy* 77 $29.88 Automatic Execution
 15:23:31 - 30-Jun-26
Buy* 115 $29.87 Automatic Execution
 15:23:31 - 30-Jun-26
Buy* 2 $29.85 Automatic Execution
 15:10:09 - 30-Jun-26
Sell* 1 $29.71 Automatic Execution
 14:45:34 - 30-Jun-26
Sell* 78 $29.64 Automatic Execution
 14:32:44 - 30-Jun-26
Buy* 5 $29.59 Automatic Execution
 14:04:10 - 30-Jun-26
Sell* 2 $29.57 Automatic Execution
 13:02:28 - 30-Jun-26
Buy* 57 $29.64 Automatic Execution
 12:49:21 - 30-Jun-26
Buy* 78 $29.64 Automatic Execution
 12:49:21 - 30-Jun-26
Buy* 78 $29.64 Automatic Execution
 12:14:55 - 30-Jun-26
Buy* 78 $29.64 Automatic Execution
 12:11:05 - 30-Jun-26
Sell* 1 $29.60 Automatic Execution
 11:25:07 - 30-Jun-26
Buy* 8 $29.65 Automatic Execution
 10:59:28 - 30-Jun-26
Buy* 77 $29.65 Automatic Execution
 10:59:28 - 30-Jun-26
Buy* 1,241 $29.5206 SI Trade
 09:01:42 - 30-Jun-26
Buy* 10 $29.65 Suspected BUY Trade
 08:00:02 - 30-Jun-26
Sell* 1 $29.45 Automatic Execution
 15:07:03 - 29-Jun-26
Sell* 97 $29.45 Automatic Execution
 15:07:03 - 29-Jun-26
Buy* 334 $29.67 Automatic Execution
 14:42:28 - 29-Jun-26
Buy* 3,208 $29.67 Automatic Execution
 14:42:28 - 29-Jun-26
Buy* 662 $29.67 Automatic Execution
 14:40:58 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:38:02 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:38:01 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:38:00 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:57 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:57 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:57 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:56 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:56 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:56 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:56 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:56 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:56 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:56 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:56 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:54 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:53 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:37:50 - 29-Jun-26
Buy* 3,102 $29.62 Automatic Execution
 14:37:26 - 29-Jun-26
Sell* 115 $29.63 Automatic Execution
 14:36:28 - 29-Jun-26
Sell* 2,016 $29.63 Automatic Execution
 14:36:28 - 29-Jun-26
Sell* 115 $29.70 Automatic Execution
 14:30:09 - 29-Jun-26
Sell* 77 $29.70 Automatic Execution
 14:30:09 - 29-Jun-26
Unknown* 0 $29.685 SI Trade
 14:19:31 - 29-Jun-26
Sell* 1 $29.64 Automatic Execution
 14:05:12 - 29-Jun-26
Buy* 77 $29.67 Automatic Execution
 13:27:47 - 29-Jun-26
Sell* 1 $29.58 Automatic Execution
 11:27:56 - 29-Jun-26
Buy* 78 $29.59 Automatic Execution
 11:02:24 - 29-Jun-26
Buy* 78 $29.57 Automatic Execution
 10:57:41 - 29-Jun-26
Buy* 78 $29.58 Automatic Execution
 10:47:55 - 29-Jun-26
Sell* 1 $29.55 Automatic Execution
 10:26:27 - 29-Jun-26
Buy* 44 $29.57 Automatic Execution
 09:53:20 - 29-Jun-26
Buy* 117 $29.57 Automatic Execution
 09:53:20 - 29-Jun-26
Sell* 595 $29.55 Automatic Execution
 09:32:09 - 29-Jun-26
Sell* 824 $29.55 Automatic Execution
 09:32:09 - 29-Jun-26
Sell* 826 $29.55 Automatic Execution
 09:32:09 - 29-Jun-26
Sell* 832 $29.55 Automatic Execution
 09:31:59 - 29-Jun-26
Buy* 78 $29.57 Automatic Execution
 09:19:06 - 29-Jun-26
Buy* 78 $29.52 Automatic Execution
 08:49:57 - 29-Jun-26
Buy* 78 $29.52 Automatic Execution
 08:46:50 - 29-Jun-26
Buy* 78 $29.54 Automatic Execution
 08:43:54 - 29-Jun-26
Buy* 386 $29.56 Automatic Execution
 08:40:50 - 29-Jun-26
Buy* 386 $29.56 Automatic Execution
 08:39:50 - 29-Jun-26
Buy* 387 $29.55 Automatic Execution
 08:38:29 - 29-Jun-26
Buy* 387 $29.54 Automatic Execution
 08:37:29 - 29-Jun-26
Buy* 78 $29.53 Automatic Execution
 08:36:29 - 29-Jun-26
Buy* 387 $29.54 Automatic Execution
 08:36:29 - 29-Jun-26
Buy* 579 $29.55 Automatic Execution
 08:35:01 - 29-Jun-26
Buy* 387 $29.54 Automatic Execution
 08:34:01 - 29-Jun-26
Buy* 78 $29.55 Automatic Execution
 08:30:57 - 29-Jun-26
Buy* 387 $29.55 Automatic Execution
 08:15:28 - 29-Jun-26
Buy* 78 $29.54 Automatic Execution
 08:15:13 - 29-Jun-26
Buy* 78 $29.50 Automatic Execution
 08:13:57 - 29-Jun-26
Buy* 78 $29.48 Automatic Execution
 08:12:03 - 29-Jun-26
Unknown* 0 $29.44 SI Trade
 08:00:26 - 29-Jun-26
Buy* 5 $29.55 Suspected BUY Trade
 08:00:07 - 29-Jun-26
Sell* 1 $29.59 Automatic Execution
 15:28:19 - 26-Jun-26
Sell* 31 $29.59 Automatic Execution
 15:28:19 - 26-Jun-26
Sell* 1,177 $29.57 Automatic Execution
 15:11:52 - 26-Jun-26
Buy* 580 $29.57 Automatic Execution
 15:11:52 - 26-Jun-26
Sell* 78 $29.39 Automatic Execution
 14:32:31 - 26-Jun-26
Sell* 117 $29.40 Automatic Execution
 14:32:31 - 26-Jun-26
Sell* 117 $29.39 Automatic Execution
 14:32:30 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 14:29:50 - 26-Jun-26
Sell* 78 $29.33 Automatic Execution
 14:28:50 - 26-Jun-26
Sell* 78 $29.31 Automatic Execution
 14:27:50 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 14:26:27 - 26-Jun-26
Unknown* 0 $29.345 SI Trade
 14:22:51 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 14:21:03 - 26-Jun-26
Sell* 78 $29.29 Automatic Execution
 14:20:03 - 26-Jun-26
Sell* 78 $29.26 Automatic Execution
 14:19:03 - 26-Jun-26
Sell* 78 $29.29 Automatic Execution
 14:18:03 - 26-Jun-26
Sell* 78 $29.29 Automatic Execution
 14:17:01 - 26-Jun-26
Sell* 78 $29.29 Automatic Execution
 14:16:01 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 14:15:01 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 14:12:51 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 14:09:49 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 14:08:39 - 26-Jun-26
Sell* 78 $29.31 Automatic Execution
 14:06:09 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 14:05:04 - 26-Jun-26
Sell* 69 $29.34 Automatic Execution
 14:03:59 - 26-Jun-26
Sell* 9 $29.34 Automatic Execution
 14:03:59 - 26-Jun-26
Sell* 78 $29.34 Automatic Execution
 14:01:29 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 14:00:27 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 13:59:27 - 26-Jun-26
Sell* 78 $29.29 Automatic Execution
 13:53:26 - 26-Jun-26
Sell* 78 $29.28 Automatic Execution
 13:52:26 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 13:50:39 - 26-Jun-26
Sell* 78 $29.27 Automatic Execution
 13:45:21 - 26-Jun-26
Sell* 78 $29.28 Automatic Execution
 13:42:15 - 26-Jun-26
Sell* 78 $29.29 Automatic Execution
 13:39:32 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 13:37:49 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 13:36:49 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 13:35:25 - 26-Jun-26
Sell* 78 $29.31 Automatic Execution
 13:31:20 - 26-Jun-26
Sell* 78 $29.37 Automatic Execution
 13:30:15 - 26-Jun-26
Sell* 78 $29.39 Automatic Execution
 13:29:05 - 26-Jun-26
Sell* 78 $29.35 Automatic Execution
 13:27:49 - 26-Jun-26
Sell* 62 $29.34 Automatic Execution
 13:23:12 - 26-Jun-26
Sell* 16 $29.34 Automatic Execution
 13:23:12 - 26-Jun-26
Sell* 78 $29.31 Automatic Execution
 13:21:48 - 26-Jun-26
Sell* 78 $29.34 Automatic Execution
 13:20:37 - 26-Jun-26
Sell* 78 $29.34 Automatic Execution
 13:19:37 - 26-Jun-26
Sell* 78 $29.35 Automatic Execution
 13:14:48 - 26-Jun-26
Sell* 78 $29.35 Automatic Execution
 13:12:38 - 26-Jun-26
Sell* 78 $29.33 Automatic Execution
 13:11:09 - 26-Jun-26
Sell* 78 $29.35 Automatic Execution
 13:09:40 - 26-Jun-26
Sell* 78 $29.34 Automatic Execution
 13:08:13 - 26-Jun-26
Sell* 78 $29.34 Automatic Execution
 13:06:46 - 26-Jun-26
Sell* 78 $29.36 Automatic Execution
 13:05:30 - 26-Jun-26
Sell* 78 $29.33 Automatic Execution
 13:03:49 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 13:02:19 - 26-Jun-26
Sell* 78 $29.31 Automatic Execution
 13:00:55 - 26-Jun-26
Sell* 78 $29.31 Automatic Execution
 12:59:23 - 26-Jun-26
Sell* 78 $29.33 Automatic Execution
 12:57:56 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 12:56:29 - 26-Jun-26
Sell* 78 $29.30 Automatic Execution
 12:54:59 - 26-Jun-26
Sell* 78 $29.31 Automatic Execution
 12:53:14 - 26-Jun-26
Sell* 78 $29.34 Automatic Execution
 12:52:05 - 26-Jun-26
Sell* 60 $29.36 Automatic Execution
 12:50:41 - 26-Jun-26
Sell* 18 $29.36 Automatic Execution
 12:50:41 - 26-Jun-26
Sell* 78 $29.36 Automatic Execution
 12:49:15 - 26-Jun-26
Sell* 78 $29.36 Automatic Execution
 12:47:49 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 12:46:29 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 12:45:29 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 12:44:29 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 12:43:29 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 12:42:24 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 12:41:24 - 26-Jun-26
Sell* 78 $29.33 Automatic Execution
 12:40:16 - 26-Jun-26
Sell* 78 $29.33 Automatic Execution
 12:37:47 - 26-Jun-26
Sell* 78 $29.34 Automatic Execution
 12:35:19 - 26-Jun-26
Sell* 78 $29.33 Automatic Execution
 12:34:19 - 26-Jun-26
Sell* 7 $29.36 Automatic Execution
 12:33:19 - 26-Jun-26
Sell* 71 $29.36 Automatic Execution
 12:33:19 - 26-Jun-26
Sell* 78 $29.32 Automatic Execution
 12:28:55 - 26-Jun-26
Sell* 78 $29.34 Automatic Execution
 12:27:51 - 26-Jun-26
Sell* 78 $29.35 Automatic Execution
 12:25:27 - 26-Jun-26
FTSE 100 Latest
Value10,478.34
Change-18.78