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 $ Tb 7-10 (IDTM) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 801 $170.28 Suspected BUY Trade
 16:35:06 - 10-Jul-26
Buy* 12 $170.29 Automatic Execution
 16:29:19 - 10-Jul-26
Buy* 11 $170.29 Automatic Execution
 16:28:18 - 10-Jul-26
Buy* 20 $170.31 Automatic Execution
 16:26:12 - 10-Jul-26
Buy* 20 $170.29 Automatic Execution
 16:24:55 - 10-Jul-26
Buy* 13 $170.23 Automatic Execution
 16:22:11 - 10-Jul-26
Buy* 27 $170.23 Automatic Execution
 16:21:29 - 10-Jul-26
Buy* 27 $170.23 Automatic Execution
 16:19:58 - 10-Jul-26
Buy* 27 $170.23 Automatic Execution
 16:18:30 - 10-Jul-26
Buy* 27 $170.24 Automatic Execution
 16:16:58 - 10-Jul-26
Buy* 20 $170.21 Automatic Execution
 16:15:30 - 10-Jul-26
Buy* 20 $170.22 SI Trade
 16:11:41 - 10-Jul-26
Buy* 20 $170.22 Automatic Execution
 16:09:28 - 10-Jul-26
Buy* 20 $170.22 Automatic Execution
 16:06:55 - 10-Jul-26
Buy* 20 $170.19 Automatic Execution
 16:05:39 - 10-Jul-26
Buy* 20 $170.17 Automatic Execution
 16:04:23 - 10-Jul-26
Buy* 20 $170.17 SI Trade
 16:03:06 - 10-Jul-26
Buy* 20 $170.17 SI Trade
 16:01:50 - 10-Jul-26
Buy* 20 $170.12 Automatic Execution
 16:00:34 - 10-Jul-26
Sell* 18 $170.09 Automatic Execution
 15:57:17 - 10-Jul-26
Sell* 12 $170.09 Automatic Execution
 15:57:17 - 10-Jul-26
Sell* 12 $170.09 Automatic Execution
 15:57:16 - 10-Jul-26
Buy* 13 $170.15 SI Trade
 15:56:37 - 10-Jul-26
Buy* 13 $170.17 SI Trade
 15:55:48 - 10-Jul-26
Buy* 27 $170.17 Automatic Execution
 15:51:32 - 10-Jul-26
Buy* 27 $170.19 SI Trade
 15:49:49 - 10-Jul-26
Buy* 27 $170.19 SI Trade
 15:48:06 - 10-Jul-26
Buy* 27 $170.19 SI Trade
 15:46:23 - 10-Jul-26
Sell* 12 $170.07 Automatic Execution
 15:32:59 - 10-Jul-26
Sell* 316 $170.16 Automatic Execution
 15:32:43 - 10-Jul-26
Sell* 12 $170.19 Automatic Execution
 15:32:42 - 10-Jul-26
Sell* 23 $170.19 Automatic Execution
 15:32:41 - 10-Jul-26
Sell* 27 $170.19 Automatic Execution
 15:32:41 - 10-Jul-26
Sell* 21 $170.19 Automatic Execution
 15:24:19 - 10-Jul-26
Sell* 15 $170.19 Automatic Execution
 15:24:18 - 10-Jul-26
Sell* 3 $170.18 Automatic Execution
 15:00:44 - 10-Jul-26
Sell* 50 $170.15 SI Trade
 15:00:23 - 10-Jul-26
Buy* 2 $170.23 Automatic Execution
 14:57:51 - 10-Jul-26
Sell* 388 $170.18 SI Trade
 14:30:00 - 10-Jul-26
Unknown* 0 $170.27 SI Trade
 14:10:39 - 10-Jul-26
Buy* 617 $170.38 Automatic Execution
 13:13:43 - 10-Jul-26
Sell* 51 $170.40 SI Trade
 11:05:01 - 10-Jul-26
Sell* 8 $170.34 Automatic Execution
 10:09:37 - 10-Jul-26
Buy* 8 $170.43 SI Trade
 10:04:54 - 10-Jul-26
Buy* 1 $170.41 SI Trade
 09:55:12 - 10-Jul-26
Unknown* 0 $170.49 SI Trade
 08:45:41 - 10-Jul-26
Buy* 4 $170.50 SI Trade
 08:45:28 - 10-Jul-26
Buy* 5 $170.50 Automatic Execution
 08:45:28 - 10-Jul-26
Buy* 1 $170.54 Automatic Execution
 08:35:49 - 10-Jul-26
Buy* 2 $170.48 Automatic Execution
 08:27:19 - 10-Jul-26
Sell* 3 $170.42 Automatic Execution
 08:08:51 - 10-Jul-26
Buy* 1 $170.53 Automatic Execution
 08:00:09 - 10-Jul-26
Unknown* 0 $170.53 OTC Trade
 08:00:08 - 10-Jul-26
Unknown* 0 $170.47412 OTC Trade
 08:00:08 - 10-Jul-26
Unknown* 0 $170.53 OTC Trade
 08:00:08 - 10-Jul-26
Unknown* 0 $170.49395 OTC Trade
 08:00:08 - 10-Jul-26
Buy* 36 $170.49 Suspected BUY Trade
 08:00:08 - 10-Jul-26
Sell* 3,978 $170.13 Uncrossing Trade
 16:35:17 - 09-Jul-26
Buy* 2 $170.23 Automatic Execution
 16:22:05 - 09-Jul-26
Buy* 531 $170.10 Automatic Execution
 15:12:56 - 09-Jul-26
Buy* 625 $170.15 Automatic Execution
 15:04:36 - 09-Jul-26
Buy* 1 $170.10 Automatic Execution
 14:57:22 - 09-Jul-26
Buy* 1 $170.10 Automatic Execution
 14:50:48 - 09-Jul-26
Buy* 510 $170.06 SI Trade
 14:30:52 - 09-Jul-26
Sell* 57 $169.95 SI Trade
 14:26:04 - 09-Jul-26
Sell* 1 $169.92 Automatic Execution
 14:13:31 - 09-Jul-26
Sell* 4 $169.84 Automatic Execution
 13:55:51 - 09-Jul-26
Sell* 6 $169.79 Automatic Execution
 11:44:38 - 09-Jul-26
Sell* 1 $169.79 Automatic Execution
 11:07:00 - 09-Jul-26
Sell* 2 $169.82 Automatic Execution
 10:36:51 - 09-Jul-26
Sell* 1 $169.82 Automatic Execution
 10:36:35 - 09-Jul-26
Sell* 9 $169.81 Automatic Execution
 10:07:28 - 09-Jul-26
Sell* 100 $169.90 Automatic Execution
 09:56:58 - 09-Jul-26
Sell* 5 $169.96 Automatic Execution
 09:34:05 - 09-Jul-26
Sell* 175 $169.9914 SI Trade
 09:30:42 - 09-Jul-26
Sell* 86 $169.96 Automatic Execution
 08:23:22 - 09-Jul-26
Unknown* 0 $169.9506 OTC Trade
 08:00:30 - 09-Jul-26
Unknown* 0 $169.95833 OTC Trade
 08:00:30 - 09-Jul-26
Unknown* 0 $170.06 SI Trade
 08:00:29 - 09-Jul-26
Unknown* 0 $170.05 OTC Trade
 08:00:29 - 09-Jul-26
Buy* 1 $170.05 Automatic Execution
 08:00:29 - 09-Jul-26
Sell* 102 $169.95 Uncrossing Trade
 08:00:29 - 09-Jul-26
Sell* 96 $169.50 Uncrossing Trade
 16:35:11 - 08-Jul-26
Sell* 100 $169.5697 SI Trade
 16:06:07 - 08-Jul-26
Sell* 435 $169.58 Automatic Execution
 15:39:12 - 08-Jul-26
Buy* 30 $169.75 SI Trade
 15:15:05 - 08-Jul-26
Buy* 1,884 $169.78 Automatic Execution
 15:04:09 - 08-Jul-26
Buy* 625 $169.78 Automatic Execution
 15:04:09 - 08-Jul-26
Buy* 10 $169.7501 Suspected BUY Trade
 14:58:32 - 08-Jul-26
Sell* 28 $169.79 Automatic Execution
 14:48:04 - 08-Jul-26
Unknown* 0 $169.88 SI Trade
 14:44:02 - 08-Jul-26
Buy* 2 $169.87 SI Trade
 14:44:02 - 08-Jul-26
Buy* 5 $169.87 Automatic Execution
 14:44:02 - 08-Jul-26
Buy* 1 $169.98 Automatic Execution
 14:20:17 - 08-Jul-26
Sell* 75 $169.92 Automatic Execution
 14:05:36 - 08-Jul-26
Sell* 15 $169.95 Automatic Execution
 13:56:15 - 08-Jul-26
Buy* 322 $169.95 Automatic Execution
 12:43:39 - 08-Jul-26
Buy* 85 $169.92 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 50 $169.92 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 131 $169.92 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 250 $169.92 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 100 $169.92 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 3 $169.82 Automatic Execution
 11:50:05 - 08-Jul-26
Unknown* 0 $169.90 SI Trade
 11:49:11 - 08-Jul-26
Sell* 33 $169.7676 Negotiated Trade
 10:50:16 - 08-Jul-26
Sell* 9 $169.64 SI Trade
 10:15:43 - 08-Jul-26
Sell* 10 $169.67 SI Trade
 10:12:05 - 08-Jul-26
Buy* 3 $169.81 SI Trade
 10:05:47 - 08-Jul-26
Buy* 248 $169.86 Automatic Execution
 09:39:10 - 08-Jul-26
Sell* 11 $169.85 SI Trade
 09:28:08 - 08-Jul-26
Sell* 660 $169.92 Automatic Execution
 09:17:45 - 08-Jul-26
Sell* 340 $169.92 Automatic Execution
 09:17:36 - 08-Jul-26
Sell* 36 $170.00 Automatic Execution
 09:17:14 - 08-Jul-26
Sell* 100 $170.00 Automatic Execution
 09:17:13 - 08-Jul-26
Sell* 50 $170.00 Automatic Execution
 09:17:13 - 08-Jul-26
Sell* 50 $170.00 Automatic Execution
 09:17:13 - 08-Jul-26
Sell* 50 $170.00 Automatic Execution
 09:17:13 - 08-Jul-26
Sell* 300 $170.00 Automatic Execution
 09:17:13 - 08-Jul-26
Sell* 214 $170.00 Automatic Execution
 09:17:13 - 08-Jul-26
Sell* 500 $170.10 Automatic Execution
 09:16:51 - 08-Jul-26
Buy* 290 $170.21 SI Trade
 09:16:18 - 08-Jul-26
Unknown* 290 $170.21 OTC Trade
 09:16:18 - 08-Jul-26
Buy* 1 $170.27 Automatic Execution
 08:56:26 - 08-Jul-26
Buy* 2 $170.13 SI Trade
 08:16:13 - 08-Jul-26
Unknown* 1,200 $169.82218 SI Trade
 08:06:46 - 08-Jul-26
Unknown* 0 $170.14052 OTC Trade
 08:00:13 - 08-Jul-26
Unknown* 0 $170.21 OTC Trade
 08:00:13 - 08-Jul-26
Buy* 1 $170.20 Automatic Execution
 08:00:13 - 08-Jul-26
Buy* 1 $170.20 Automatic Execution
 08:00:12 - 08-Jul-26
Buy* 1,028 $170.20 Automatic Execution
 08:00:12 - 08-Jul-26
Sell* 121 $170.14 Uncrossing Trade
 08:00:12 - 08-Jul-26
Buy* 78 $170.58 Automatic Execution
 16:27:19 - 07-Jul-26
Buy* 30 $170.5464 Suspected BUY Trade
 16:00:58 - 07-Jul-26
Unknown* 0 $170.61 SI Trade
 15:45:19 - 07-Jul-26
Sell* 63 $170.65 Automatic Execution
 14:55:14 - 07-Jul-26
Buy* 57 $170.8001 Suspected BUY Trade
 14:10:32 - 07-Jul-26
Buy* 12 $170.82 Automatic Execution
 11:50:20 - 07-Jul-26
Sell* 700 $170.71 Automatic Execution
 11:19:40 - 07-Jul-26
Sell* 9 $170.7276 Negotiated Trade
 11:02:47 - 07-Jul-26
Buy* 281 $170.70 Automatic Execution
 10:49:43 - 07-Jul-26
Buy* 50 $170.70 Automatic Execution
 10:49:43 - 07-Jul-26
Buy* 50 $170.70 Automatic Execution
 10:46:39 - 07-Jul-26
Buy* 63 $170.70 Automatic Execution
 10:45:42 - 07-Jul-26
Buy* 64 $170.6885 Suspected BUY Trade
 10:44:11 - 07-Jul-26
Unknown* 0 $170.70 SI Trade
 10:30:23 - 07-Jul-26
Buy* 2 $170.70 SI Trade
 10:30:18 - 07-Jul-26
Buy* 5 $170.70 Automatic Execution
 10:30:18 - 07-Jul-26
Sell* 1 $170.59 SI Trade
 10:08:07 - 07-Jul-26
Sell* 4 $170.67 Automatic Execution
 10:00:26 - 07-Jul-26
Sell* 50 $170.65 Automatic Execution
 09:36:56 - 07-Jul-26
Buy* 1 $170.70 Automatic Execution
 08:28:42 - 07-Jul-26
Sell* 445 $170.70 Automatic Execution
 08:22:37 - 07-Jul-26
Sell* 110 $170.70 Automatic Execution
 08:22:37 - 07-Jul-26
Sell* 30 $170.70 SI Trade
 08:09:21 - 07-Jul-26
Sell* 17,500 $170.715 SI Trade
 08:04:26 - 07-Jul-26
Sell* 13 $170.70 Automatic Execution
 08:00:39 - 07-Jul-26
Unknown* 0 $170.85 OTC Trade
 08:00:08 - 07-Jul-26
Buy* 1 $170.85 Automatic Execution
 08:00:08 - 07-Jul-26
Buy* 1 $170.85 Automatic Execution
 08:00:08 - 07-Jul-26
Buy* 389 $170.73 Suspected BUY Trade
 08:00:08 - 07-Jul-26
Sell* 1,155 $170.78 Uncrossing Trade
 16:35:19 - 06-Jul-26
Sell* 1 $170.75 SI Trade
 16:28:27 - 06-Jul-26
Sell* 1 $170.75 SI Trade
 16:28:27 - 06-Jul-26
Sell* 573 $170.76 Automatic Execution
 16:25:47 - 06-Jul-26
Sell* 617 $170.76 Automatic Execution
 16:25:47 - 06-Jul-26
Sell* 742 $170.76 Automatic Execution
 16:25:46 - 06-Jul-26
Sell* 625 $170.76 Automatic Execution
 16:25:46 - 06-Jul-26
Sell* 838 $170.76 Automatic Execution
 16:25:43 - 06-Jul-26
Sell* 625 $170.76 Automatic Execution
 16:25:43 - 06-Jul-26
Sell* 1,123 $170.76 Automatic Execution
 16:25:41 - 06-Jul-26
Sell* 625 $170.76 Automatic Execution
 16:25:41 - 06-Jul-26
Sell* 30 $170.76 Automatic Execution
 16:25:40 - 06-Jul-26
Sell* 625 $170.76 Automatic Execution
 16:25:40 - 06-Jul-26
Sell* 615 $170.78 Automatic Execution
 16:24:55 - 06-Jul-26
Sell* 2,100 $170.79 Automatic Execution
 16:24:55 - 06-Jul-26
Sell* 5 $170.80 Automatic Execution
 16:24:55 - 06-Jul-26
Sell* 1 $170.80 Automatic Execution
 16:24:55 - 06-Jul-26
Sell* 585 $170.80 Automatic Execution
 15:58:46 - 06-Jul-26
Sell* 1 $170.78 Automatic Execution
 15:39:08 - 06-Jul-26
Sell* 70 $170.86 Automatic Execution
 15:34:59 - 06-Jul-26
Buy* 50 $170.87 SI Trade
 15:21:56 - 06-Jul-26
Unknown* 0 $170.94 SI Trade
 15:14:48 - 06-Jul-26
Buy* 12 $170.94 SI Trade
 15:14:48 - 06-Jul-26
Buy* 1 $170.95 SI Trade
 15:09:35 - 06-Jul-26
Sell* 101 $170.82 SI Trade
 15:07:51 - 06-Jul-26
Sell* 150 $170.87 Automatic Execution
 14:59:45 - 06-Jul-26
Sell* 1 $170.93 Automatic Execution
 14:58:24 - 06-Jul-26
Sell* 1 $170.88 Automatic Execution
 14:31:14 - 06-Jul-26
Sell* 1 $170.98 Automatic Execution
 14:28:56 - 06-Jul-26
Sell* 50 $170.99 SI Trade
 14:17:37 - 06-Jul-26
Sell* 500 $171.07 Automatic Execution
 14:00:50 - 06-Jul-26
Sell* 582 $171.07 SI Trade
 14:00:05 - 06-Jul-26
Buy* 8 $171.17 Automatic Execution
 13:53:05 - 06-Jul-26
Sell* 500 $171.11 Automatic Execution
 13:27:39 - 06-Jul-26
Sell* 500 $171.12 Automatic Execution
 13:23:44 - 06-Jul-26
Sell* 1 $171.14 Automatic Execution
 13:23:04 - 06-Jul-26
Sell* 1,278 $171.1641 Negotiated Trade
 13:18:59 - 06-Jul-26
Sell* 38 $171.15 Automatic Execution
 12:19:30 - 06-Jul-26
Buy* 64 $171.1624 Suspected BUY Trade
 12:17:27 - 06-Jul-26
Sell* 1 $171.13 Automatic Execution
 11:45:20 - 06-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84