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 $32.605 SI Trade
 11:15:24 - 03-Sep-26
Buy* 21 $32.72 Automatic Execution
 09:36:55 - 03-Sep-26
Buy* 88 $32.72 Automatic Execution
 09:36:55 - 03-Sep-26
Buy* 14 $32.59 Suspected BUY Trade
 08:00:00 - 03-Sep-26
Sell* 5 $32.62773 SI Trade
 17:18:13 - 02-Sep-26
Buy* 307 $32.61 Suspected BUY Trade
 16:35:20 - 02-Sep-26
Sell* 71 $32.68 Automatic Execution
 16:15:20 - 02-Sep-26
Sell* 71 $32.69 Automatic Execution
 16:13:16 - 02-Sep-26
Sell* 21 $32.81 Automatic Execution
 16:01:40 - 02-Sep-26
Sell* 50 $32.81 Automatic Execution
 16:01:40 - 02-Sep-26
Buy* 93 $32.73 Automatic Execution
 15:37:58 - 02-Sep-26
Buy* 50 $32.73 Automatic Execution
 15:37:58 - 02-Sep-26
Sell* 71 $32.70 Automatic Execution
 15:30:09 - 02-Sep-26
Sell* 71 $32.67 Automatic Execution
 15:16:23 - 02-Sep-26
Sell* 72 $32.62 Automatic Execution
 15:02:38 - 02-Sep-26
Sell* 72 $32.63 Automatic Execution
 15:01:02 - 02-Sep-26
Sell* 71 $32.66 Automatic Execution
 14:59:30 - 02-Sep-26
Buy* 145 $32.60 Automatic Execution
 14:49:23 - 02-Sep-26
Buy* 247 $32.60 Automatic Execution
 14:49:23 - 02-Sep-26
Buy* 150 $32.60 Automatic Execution
 14:49:23 - 02-Sep-26
Buy* 250 $32.60 Automatic Execution
 14:49:23 - 02-Sep-26
Sell* 22 $32.48 Automatic Execution
 14:39:54 - 02-Sep-26
Sell* 50 $32.48 Automatic Execution
 14:39:54 - 02-Sep-26
Sell* 72 $32.55 Automatic Execution
 14:35:54 - 02-Sep-26
Sell* 8 $32.57 Automatic Execution
 14:34:25 - 02-Sep-26
Sell* 72 $32.56 Automatic Execution
 14:30:43 - 02-Sep-26
Sell* 22 $32.57 Automatic Execution
 13:15:06 - 02-Sep-26
Sell* 50 $32.57 Automatic Execution
 13:15:06 - 02-Sep-26
Sell* 72 $32.57 Automatic Execution
 13:03:07 - 02-Sep-26
Buy* 127 $32.44 Automatic Execution
 11:53:22 - 02-Sep-26
Buy* 48 $32.44 Automatic Execution
 11:53:22 - 02-Sep-26
Sell* 48 $32.43 Automatic Execution
 10:31:17 - 02-Sep-26
Sell* 72 $32.44 Automatic Execution
 10:31:17 - 02-Sep-26
Sell* 4 $32.50 Automatic Execution
 10:14:59 - 02-Sep-26
Sell* 1 $32.50 Automatic Execution
 10:08:08 - 02-Sep-26
Sell* 72 $32.63 Automatic Execution
 08:00:12 - 02-Sep-26
Unknown* 0 $32.885 SI Trade
 08:00:06 - 02-Sep-26
Sell* 230 $32.74 Uncrossing Trade
 16:35:23 - 01-Sep-26
Buy* 4 $33.10 SI Trade
 15:29:42 - 01-Sep-26
Buy* 20 $32.88 Automatic Execution
 15:01:07 - 01-Sep-26
Buy* 40 $32.88 Automatic Execution
 15:01:07 - 01-Sep-26
Buy* 20 $32.88 Automatic Execution
 15:01:07 - 01-Sep-26
Sell* 11 $32.82 Automatic Execution
 14:51:40 - 01-Sep-26
Sell* 20 $32.82 Automatic Execution
 14:51:40 - 01-Sep-26
Sell* 40 $32.82 Automatic Execution
 14:51:40 - 01-Sep-26
Buy* 20 $32.91 Automatic Execution
 14:36:35 - 01-Sep-26
Buy* 360 $32.91 Automatic Execution
 14:36:35 - 01-Sep-26
Buy* 353 $32.90 Automatic Execution
 14:36:35 - 01-Sep-26
Sell* 71 $32.88 Automatic Execution
 14:33:29 - 01-Sep-26
Sell* 71 $32.90 Automatic Execution
 14:31:32 - 01-Sep-26
Sell* 3 $32.91 Automatic Execution
 14:30:48 - 01-Sep-26
Sell* 71 $32.95 Automatic Execution
 14:30:32 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 13:30:44 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 13:29:44 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 13:21:11 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 13:20:05 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 13:18:32 - 01-Sep-26
Sell* 71 $33.12 Automatic Execution
 13:17:32 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 13:15:58 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 13:14:25 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 13:11:54 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 13:10:53 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 13:09:45 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 13:05:45 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 12:59:23 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 12:57:41 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 12:56:41 - 01-Sep-26
Sell* 71 $33.13 Automatic Execution
 12:55:24 - 01-Sep-26
Sell* 71 $33.12 Automatic Execution
 12:44:09 - 01-Sep-26
Sell* 71 $33.12 Automatic Execution
 12:43:09 - 01-Sep-26
Buy* 8 $33.17 SI Trade
 12:32:27 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 12:26:52 - 01-Sep-26
Sell* 44 $33.10 Automatic Execution
 12:25:52 - 01-Sep-26
Sell* 27 $33.10 Automatic Execution
 12:25:52 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 12:24:52 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 12:23:40 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 12:22:30 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 12:12:47 - 01-Sep-26
Sell* 71 $33.12 Automatic Execution
 12:11:42 - 01-Sep-26
Sell* 71 $33.08 Automatic Execution
 12:06:42 - 01-Sep-26
Sell* 71 $33.08 Automatic Execution
 12:05:42 - 01-Sep-26
Sell* 71 $33.08 Automatic Execution
 12:04:42 - 01-Sep-26
Sell* 71 $33.08 Automatic Execution
 12:03:42 - 01-Sep-26
Sell* 71 $33.08 Automatic Execution
 12:02:42 - 01-Sep-26
Sell* 71 $33.08 Automatic Execution
 12:01:41 - 01-Sep-26
Buy* 98 $33.08 Automatic Execution
 12:00:45 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 12:00:41 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:59:41 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:58:41 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:57:41 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:56:41 - 01-Sep-26
Sell* 71 $33.08 Automatic Execution
 11:55:41 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:54:16 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:52:14 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 11:51:14 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 11:50:14 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 11:46:39 - 01-Sep-26
Sell* 71 $33.12 Automatic Execution
 11:43:36 - 01-Sep-26
Sell* 71 $33.13 Automatic Execution
 11:42:36 - 01-Sep-26
Sell* 71 $33.13 Automatic Execution
 11:41:36 - 01-Sep-26
Sell* 71 $33.14 Automatic Execution
 11:40:36 - 01-Sep-26
Sell* 71 $33.14 Automatic Execution
 11:39:36 - 01-Sep-26
Sell* 71 $33.15 Automatic Execution
 11:32:48 - 01-Sep-26
Sell* 71 $33.13 Automatic Execution
 11:31:38 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 11:21:18 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:19:42 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 11:18:23 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:06:36 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:05:29 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 11:04:20 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 10:59:56 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 10:58:56 - 01-Sep-26
Buy* 163 $33.13 Automatic Execution
 10:57:59 - 01-Sep-26
Sell* 71 $33.08 Automatic Execution
 10:38:09 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 10:32:12 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 10:30:24 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 10:26:25 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 10:25:08 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 10:21:38 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 10:18:20 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 10:17:20 - 01-Sep-26
Sell* 71 $33.12 Automatic Execution
 10:16:20 - 01-Sep-26
Sell* 71 $33.13 Automatic Execution
 09:58:27 - 01-Sep-26
Sell* 71 $33.13 Automatic Execution
 09:57:27 - 01-Sep-26
Sell* 71 $33.15 Automatic Execution
 09:55:52 - 01-Sep-26
Sell* 71 $33.13 Automatic Execution
 09:54:52 - 01-Sep-26
Sell* 71 $33.13 Automatic Execution
 09:53:52 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 09:52:52 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 09:51:52 - 01-Sep-26
Sell* 71 $33.09 Automatic Execution
 09:50:50 - 01-Sep-26
Sell* 71 $33.10 Automatic Execution
 09:49:19 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 09:48:00 - 01-Sep-26
Sell* 71 $33.11 Automatic Execution
 09:46:20 - 01-Sep-26
Sell* 71 $33.12 Automatic Execution
 09:40:01 - 01-Sep-26
Unknown* 5 $33.2218 OTC Trade
 09:13:23 - 01-Sep-26
Sell* 5 $33.2218 SI Trade
 09:13:23 - 01-Sep-26
Buy* 523 $33.27 Automatic Execution
 08:21:40 - 01-Sep-26
Buy* 523 $33.27 Automatic Execution
 08:21:32 - 01-Sep-26
Buy* 523 $33.27 Automatic Execution
 08:21:30 - 01-Sep-26
Buy* 523 $33.27 Automatic Execution
 08:21:29 - 01-Sep-26
Buy* 523 $33.27 Automatic Execution
 08:21:29 - 01-Sep-26
Buy* 523 $33.27 Automatic Execution
 08:21:29 - 01-Sep-26
Buy* 523 $33.27 Automatic Execution
 08:21:28 - 01-Sep-26
Sell* 75 $33.31 Automatic Execution
 08:07:25 - 01-Sep-26
Sell* 296 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 295 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 320 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 296 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 121 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 1,020 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 1,020 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 602 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 296 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 159 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 159 $33.31 Automatic Execution
 08:06:52 - 01-Sep-26
Sell* 19 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 466 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 488 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 807 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 157 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 962 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 42 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 898 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 1,182 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 70 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 4,286 $33.31 Automatic Execution
 08:05:59 - 01-Sep-26
Sell* 24 $33.31 Automatic Execution
 08:05:43 - 01-Sep-26
Sell* 40 $33.31 Automatic Execution
 08:05:43 - 01-Sep-26
Sell* 40 $33.31 Automatic Execution
 08:05:43 - 01-Sep-26
Sell* 40 $33.31 Automatic Execution
 08:05:43 - 01-Sep-26
Sell* 40 $33.31 Automatic Execution
 08:05:43 - 01-Sep-26
Sell* 20 $33.31 Automatic Execution
 08:05:43 - 01-Sep-26
Sell* 120 $33.31 Automatic Execution
 08:05:42 - 01-Sep-26
Sell* 200 $33.31 Automatic Execution
 08:05:42 - 01-Sep-26
Sell* 89 $33.31 Automatic Execution
 08:05:42 - 01-Sep-26
Sell* 31 $33.31 Automatic Execution
 08:05:42 - 01-Sep-26
Sell* 160 $33.31 Automatic Execution
 08:05:42 - 01-Sep-26
Sell* 160 $33.31 Automatic Execution
 08:05:42 - 01-Sep-26
Sell* 10 $33.33 Automatic Execution
 08:04:27 - 01-Sep-26
Sell* 40 $33.33 Automatic Execution
 08:04:27 - 01-Sep-26
Sell* 20 $33.33 Automatic Execution
 08:04:27 - 01-Sep-26
Sell* 70 $33.42 Automatic Execution
 08:03:27 - 01-Sep-26
Sell* 87 $33.32 Automatic Execution
 08:03:02 - 01-Sep-26
Sell* 70 $33.37 Automatic Execution
 08:02:27 - 01-Sep-26
Sell* 41 $33.32 Automatic Execution
 08:02:24 - 01-Sep-26
Sell* 87 $33.33 Automatic Execution
 08:02:24 - 01-Sep-26
Sell* 889 $33.33 Automatic Execution
 08:01:30 - 01-Sep-26
Sell* 87 $33.35 Automatic Execution
 08:01:30 - 01-Sep-26
Sell* 70 $33.40 Automatic Execution
 08:01:27 - 01-Sep-26
Buy* 77 $33.45 Suspected BUY Trade
 08:00:22 - 01-Sep-26
Unknown* 0 $33.695 SI Trade
 08:00:07 - 01-Sep-26
Sell* 270 $33.69 Uncrossing Trade
 16:35:07 - 28-Aug-26
Sell* 70 $33.74 Automatic Execution
 16:21:59 - 28-Aug-26
Sell* 70 $33.72 Automatic Execution
 16:19:57 - 28-Aug-26
Sell* 70 $33.75 Automatic Execution
 16:02:44 - 28-Aug-26
Buy* 146 $33.65 Automatic Execution
 15:17:30 - 28-Aug-26
Sell* 23 $33.67 Automatic Execution
 14:36:13 - 28-Aug-26
Buy* 20 $33.73 Automatic Execution
 14:31:45 - 28-Aug-26
Buy* 21 $33.71 Automatic Execution
 14:31:39 - 28-Aug-26
Buy* 120 $33.71 Automatic Execution
 14:31:39 - 28-Aug-26
FTSE 100 Latest
Value10,759.11
Change2.66