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
Sell* 5 $164.15 Uncrossing Trade
 16:35:29 - 25-Sep-26
Buy* 177 $164.06 SI Trade
 16:29:27 - 25-Sep-26
Buy* 46 $164.02 Automatic Execution
 16:27:00 - 25-Sep-26
Sell* 98 $163.94 Automatic Execution
 16:25:47 - 25-Sep-26
Sell* 20 $163.94 Automatic Execution
 16:25:40 - 25-Sep-26
Sell* 151 $163.98 Automatic Execution
 16:19:26 - 25-Sep-26
Sell* 20 $163.98 Automatic Execution
 16:19:24 - 25-Sep-26
Sell* 5 $163.99 Automatic Execution
 16:19:16 - 25-Sep-26
Buy* 127 $164.04 Automatic Execution
 16:18:07 - 25-Sep-26
Buy* 119 $164.04 SI Trade
 16:14:57 - 25-Sep-26
Sell* 61 $163.98 Automatic Execution
 16:11:55 - 25-Sep-26
Sell* 140 $164.00 Automatic Execution
 16:08:20 - 25-Sep-26
Sell* 5 $164.00 Automatic Execution
 16:08:20 - 25-Sep-26
Buy* 119 $164.07 SI Trade
 16:07:37 - 25-Sep-26
Sell* 121 $164.00 Automatic Execution
 16:04:01 - 25-Sep-26
Sell* 10 $164.00 Automatic Execution
 16:03:02 - 25-Sep-26
Buy* 166 $163.9666 Result of RFQ
 15:53:57 - 25-Sep-26
Buy* 10 $163.95 Automatic Execution
 15:50:52 - 25-Sep-26
Unknown* 3,638 $163.8169 OTC Trade
 15:46:13 - 25-Sep-26
Sell* 121 $163.86 Automatic Execution
 15:43:22 - 25-Sep-26
Sell* 93 $163.88 Automatic Execution
 15:43:11 - 25-Sep-26
Sell* 20 $163.88 Automatic Execution
 15:43:09 - 25-Sep-26
Sell* 206 $163.90 Automatic Execution
 15:40:57 - 25-Sep-26
Sell* 107 $163.88 Automatic Execution
 15:34:55 - 25-Sep-26
Sell* 146 $163.90 Automatic Execution
 15:34:01 - 25-Sep-26
Sell* 111 $163.94 Automatic Execution
 15:26:52 - 25-Sep-26
Sell* 106 $163.96 Automatic Execution
 15:25:43 - 25-Sep-26
Sell* 115 $163.96 Automatic Execution
 15:23:15 - 25-Sep-26
Sell* 18 $163.97 Automatic Execution
 15:23:15 - 25-Sep-26
Buy* 46 $164.00 Automatic Execution
 15:17:56 - 25-Sep-26
Buy* 4 $163.99 Automatic Execution
 15:17:56 - 25-Sep-26
Sell* 107 $163.98 Automatic Execution
 15:17:15 - 25-Sep-26
Sell* 154 $164.01 Automatic Execution
 15:16:05 - 25-Sep-26
Sell* 100 $164.04 Automatic Execution
 15:15:36 - 25-Sep-26
Sell* 138 $164.03 Automatic Execution
 15:14:42 - 25-Sep-26
Buy* 185 $164.08 SI Trade
 15:13:37 - 25-Sep-26
Sell* 62 $164.05 Automatic Execution
 15:04:40 - 25-Sep-26
Sell* 23 $164.05 Automatic Execution
 15:04:40 - 25-Sep-26
Sell* 20 $164.05 Automatic Execution
 15:04:40 - 25-Sep-26
Unknown* 18 $164.05 OTC Trade
 15:03:54 - 25-Sep-26
Sell* 18 $164.05 SI Trade
 15:03:54 - 25-Sep-26
Buy* 18 $164.13 SI Trade
 15:03:39 - 25-Sep-26
Sell* 108 $164.11 Automatic Execution
 15:01:03 - 25-Sep-26
Sell* 185 $164.1372 Negotiated Trade
 15:00:46 - 25-Sep-26
Sell* 106 $164.16 Automatic Execution
 14:59:44 - 25-Sep-26
Sell* 100 $164.18 Automatic Execution
 14:58:57 - 25-Sep-26
Sell* 123 $164.19 Automatic Execution
 14:57:09 - 25-Sep-26
Sell* 120 $164.21 Automatic Execution
 14:56:40 - 25-Sep-26
Sell* 109 $164.23 Automatic Execution
 14:55:21 - 25-Sep-26
Sell* 20 $164.25 Automatic Execution
 14:55:15 - 25-Sep-26
Sell* 88 $164.25 Automatic Execution
 14:55:15 - 25-Sep-26
Sell* 20 $164.25 Automatic Execution
 14:55:15 - 25-Sep-26
Buy* 168 $164.31 SI Trade
 14:53:57 - 25-Sep-26
Buy* 88 $164.30 Automatic Execution
 14:51:43 - 25-Sep-26
Buy* 40 $164.30 Automatic Execution
 14:51:43 - 25-Sep-26
Sell* 163 $164.22 Automatic Execution
 14:46:33 - 25-Sep-26
Buy* 457 $164.27 Automatic Execution
 14:46:28 - 25-Sep-26
Buy* 52 $164.27 Automatic Execution
 14:46:28 - 25-Sep-26
Sell* 105 $164.24 Automatic Execution
 14:43:38 - 25-Sep-26
Sell* 123 $164.26 Automatic Execution
 14:43:34 - 25-Sep-26
Sell* 166 $164.28 Automatic Execution
 14:42:37 - 25-Sep-26
Buy* 4 $164.32 Automatic Execution
 14:41:39 - 25-Sep-26
Sell* 120 $164.28 Automatic Execution
 14:39:17 - 25-Sep-26
Sell* 131 $164.30 Automatic Execution
 14:38:44 - 25-Sep-26
Buy* 188 $164.35 Automatic Execution
 14:37:27 - 25-Sep-26
Buy* 118 $164.35 Automatic Execution
 14:36:08 - 25-Sep-26
Buy* 18 $164.34 Automatic Execution
 14:35:27 - 25-Sep-26
Sell* 146 $164.30 Automatic Execution
 14:32:29 - 25-Sep-26
Sell* 32 $164.30 Automatic Execution
 14:31:46 - 25-Sep-26
Sell* 126 $164.25 Automatic Execution
 14:25:24 - 25-Sep-26
Sell* 137 $164.42 Automatic Execution
 14:18:49 - 25-Sep-26
Sell* 105 $164.44 Automatic Execution
 14:18:13 - 25-Sep-26
Sell* 139 $164.42 Automatic Execution
 14:15:37 - 25-Sep-26
Sell* 105 $164.44 Automatic Execution
 14:15:29 - 25-Sep-26
Sell* 35 $164.41 Automatic Execution
 14:08:46 - 25-Sep-26
Buy* 55 $164.42 Automatic Execution
 14:08:02 - 25-Sep-26
Sell* 80 $164.28 Automatic Execution
 13:53:06 - 25-Sep-26
Sell* 20 $164.28 Automatic Execution
 13:52:59 - 25-Sep-26
Sell* 70 $164.32 Automatic Execution
 13:52:03 - 25-Sep-26
Sell* 40 $164.32 Automatic Execution
 13:52:03 - 25-Sep-26
Sell* 147 $164.34 Automatic Execution
 13:51:20 - 25-Sep-26
Sell* 151 $164.37 Automatic Execution
 13:48:29 - 25-Sep-26
Sell* 136 $164.27 Automatic Execution
 13:36:07 - 25-Sep-26
Sell* 108 $164.28 Automatic Execution
 13:30:27 - 25-Sep-26
Sell* 147 $164.33 Automatic Execution
 13:29:32 - 25-Sep-26
Sell* 20 $164.34 Automatic Execution
 13:29:30 - 25-Sep-26
Sell* 134 $164.35 Automatic Execution
 13:25:00 - 25-Sep-26
Sell* 10 $164.31 Automatic Execution
 13:17:57 - 25-Sep-26
Sell* 30 $164.32 Automatic Execution
 13:16:29 - 25-Sep-26
Sell* 107 $164.34 Automatic Execution
 13:14:22 - 25-Sep-26
Sell* 115 $164.37 Automatic Execution
 13:14:04 - 25-Sep-26
Sell* 82 $164.38 Automatic Execution
 13:13:15 - 25-Sep-26
Sell* 110 $164.34 Automatic Execution
 13:10:53 - 25-Sep-26
Sell* 128 $164.37 Automatic Execution
 13:10:47 - 25-Sep-26
Buy* 1 $164.43 Automatic Execution
 13:10:23 - 25-Sep-26
Unknown* 0 $164.42 SI Trade
 13:08:06 - 25-Sep-26
Unknown* 0 $164.41 SI Trade
 13:05:49 - 25-Sep-26
Buy* 616 $164.41 SI Trade
 13:05:01 - 25-Sep-26
Unknown* 0 $164.42 SI Trade
 13:02:21 - 25-Sep-26
Sell* 150 $164.36 Automatic Execution
 13:00:08 - 25-Sep-26
Buy* 116 $164.43 SI Trade
 13:00:04 - 25-Sep-26
Sell* 140 $164.38 Automatic Execution
 12:42:35 - 25-Sep-26
Sell* 125 $164.41 Automatic Execution
 12:40:18 - 25-Sep-26
Buy* 60 $164.45 Automatic Execution
 12:35:52 - 25-Sep-26
Buy* 20 $164.45 Automatic Execution
 12:35:52 - 25-Sep-26
Sell* 115 $164.49 Automatic Execution
 12:17:17 - 25-Sep-26
Sell* 118 $164.51 Automatic Execution
 12:16:59 - 25-Sep-26
Buy* 14 $164.56 Automatic Execution
 12:15:03 - 25-Sep-26
Buy* 182 $164.55 SI Trade
 12:13:37 - 25-Sep-26
Buy* 133 $164.43 SI Trade
 12:06:37 - 25-Sep-26
Sell* 1 $164.33 Automatic Execution
 11:56:06 - 25-Sep-26
Sell* 114 $164.34 Automatic Execution
 11:53:11 - 25-Sep-26
Sell* 120 $164.36 Automatic Execution
 11:53:09 - 25-Sep-26
Sell* 200 $164.3692 Negotiated Trade
 11:50:55 - 25-Sep-26
Sell* 53 $164.34 Automatic Execution
 11:39:49 - 25-Sep-26
Sell* 99 $164.37 Automatic Execution
 11:38:54 - 25-Sep-26
Buy* 2,041 $164.42 Automatic Execution
 11:37:28 - 25-Sep-26
Buy* 4 $164.42 Automatic Execution
 11:37:28 - 25-Sep-26
Buy* 131 $164.42 SI Trade
 11:32:47 - 25-Sep-26
Buy* 98 $164.40 Automatic Execution
 11:25:57 - 25-Sep-26
Buy* 123 $164.42 SI Trade
 11:17:27 - 25-Sep-26
Sell* 108 $164.36 Automatic Execution
 11:08:38 - 25-Sep-26
Buy* 20 $164.42 Automatic Execution
 11:05:17 - 25-Sep-26
Unknown* 167 $164.3954 OTC Trade
 11:05:06 - 25-Sep-26
Unknown* 167 $164.4282 OTC Trade
 11:05:06 - 25-Sep-26
Buy* 85 $164.41 Automatic Execution
 10:59:47 - 25-Sep-26
Sell* 24 $164.34 Automatic Execution
 10:50:26 - 25-Sep-26
Sell* 82 $164.36 Automatic Execution
 10:46:57 - 25-Sep-26
Buy* 87 $164.41 SI Trade
 10:46:57 - 25-Sep-26
Sell* 70 $164.41 Automatic Execution
 10:38:58 - 25-Sep-26
Buy* 38 $164.52 SI Trade
 10:34:27 - 25-Sep-26
Unknown* 18 $164.54 OTC Trade
 10:17:59 - 25-Sep-26
Buy* 18 $164.54 Automatic Execution
 10:17:59 - 25-Sep-26
Sell* 12 $164.5792 Negotiated Trade
 09:56:29 - 25-Sep-26
Unknown* 0 $164.48 SI Trade
 09:20:20 - 25-Sep-26
Buy* 3 $164.47 SI Trade
 09:06:57 - 25-Sep-26
Sell* 13 $164.38 SI Trade
 09:03:04 - 25-Sep-26
Unknown* 0 $164.38 SI Trade
 09:03:04 - 25-Sep-26
Buy* 5 $164.47 SI Trade
 08:53:43 - 25-Sep-26
Sell* 5 $164.41 Automatic Execution
 08:53:05 - 25-Sep-26
Sell* 200 $164.4308 Negotiated Trade
 08:42:38 - 25-Sep-26
Sell* 1 $164.47 Automatic Execution
 08:11:05 - 25-Sep-26
Buy* 16 $164.52 Automatic Execution
 08:10:03 - 25-Sep-26
Sell* 15 $164.44 Automatic Execution
 08:03:31 - 25-Sep-26
Unknown* 0 $164.63 SI Trade
 08:00:59 - 25-Sep-26
Unknown* 0 $164.63 SI Trade
 08:00:43 - 25-Sep-26
Unknown* 0 $164.55724 OTC Trade
 08:00:10 - 25-Sep-26
Unknown* 0 $164.54 OTC Trade
 08:00:09 - 25-Sep-26
Unknown* 0 $164.55 OTC Trade
 08:00:07 - 25-Sep-26
Unknown* 0 $164.47495 OTC Trade
 08:00:07 - 25-Sep-26
Unknown* 0 $164.45757 OTC Trade
 08:00:07 - 25-Sep-26
Buy* 7 $164.55 SI Trade
 08:00:03 - 25-Sep-26
Sell* 168 $164.46 Uncrossing Trade
 08:00:03 - 25-Sep-26
Unknown* 149 $164.46 SI Trade
 07:46:08 - 25-Sep-26
Unknown* -149 $0.00 SI Trade
Correction
 07:46:08 - 25-Sep-26
Unknown* 149 $0.00 SI Trade
 07:46:08 - 25-Sep-26
Sell* 49 $164.38 Uncrossing Trade
 16:35:28 - 24-Sep-26
Buy* 50 $164.61 Automatic Execution
 16:26:02 - 24-Sep-26
Buy* 110 $164.63 Automatic Execution
 16:24:54 - 24-Sep-26
Buy* 50 $164.63 Automatic Execution
 16:24:00 - 24-Sep-26
Buy* 1 $164.59 Automatic Execution
 16:19:38 - 24-Sep-26
Buy* 32 $164.59 Automatic Execution
 16:19:38 - 24-Sep-26
Buy* 89 $164.58 Automatic Execution
 16:16:05 - 24-Sep-26
Sell* 1 $164.50 Automatic Execution
 16:13:49 - 24-Sep-26
Sell* 100 $164.70 Automatic Execution
 15:59:57 - 24-Sep-26
Sell* 15 $164.85 Automatic Execution
 15:44:56 - 24-Sep-26
Buy* 577 $164.90 Automatic Execution
 15:43:28 - 24-Sep-26
Buy* 28 $164.89 Automatic Execution
 15:43:28 - 24-Sep-26
Sell* 40 $164.95 Automatic Execution
 15:38:08 - 24-Sep-26
Sell* 20 $164.95 Automatic Execution
 15:38:08 - 24-Sep-26
Sell* 20 $164.95 Automatic Execution
 15:38:08 - 24-Sep-26
Sell* 20 $164.95 Automatic Execution
 15:38:08 - 24-Sep-26
Sell* 6 $165.20 Automatic Execution
 15:11:43 - 24-Sep-26
Sell* 46 $165.17 SI Trade
 14:34:40 - 24-Sep-26
Unknown* 56 $165.1745 OTC Trade
 14:31:21 - 24-Sep-26
Sell* 2,755 $164.95 Automatic Execution
 13:52:23 - 24-Sep-26
Buy* 48 $165.02 Automatic Execution
 13:42:02 - 24-Sep-26
Buy* 1 $164.96 Automatic Execution
 13:34:18 - 24-Sep-26
Sell* 100 $164.78 Automatic Execution
 12:51:14 - 24-Sep-26
Sell* 6 $164.95 Automatic Execution
 12:25:20 - 24-Sep-26
Buy* 20 $164.74 Automatic Execution
 11:10:15 - 24-Sep-26
Buy* 140 $164.74 Automatic Execution
 11:10:15 - 24-Sep-26
Sell* 96 $164.66 Automatic Execution
 10:57:43 - 24-Sep-26
Sell* 96 $164.66 Automatic Execution
 10:55:50 - 24-Sep-26
Unknown* 0 $164.67 SI Trade
 10:54:59 - 24-Sep-26
Buy* 3 $164.66 SI Trade
 10:44:10 - 24-Sep-26
Buy* 27 $164.66 Automatic Execution
 10:44:10 - 24-Sep-26
Buy* 96 $164.78 Automatic Execution
 10:08:51 - 24-Sep-26
Sell* 9 $164.69 Automatic Execution
 09:53:04 - 24-Sep-26
Buy* 1 $164.74 Automatic Execution
 09:39:12 - 24-Sep-26
Buy* 18 $164.71 Automatic Execution
 09:39:12 - 24-Sep-26
Sell* 20 $164.81 Automatic Execution
 09:01:12 - 24-Sep-26
Sell* 20 $164.81 Automatic Execution
 09:01:12 - 24-Sep-26
Sell* 20 $164.81 Automatic Execution
 09:01:12 - 24-Sep-26
Sell* 20 $164.81 Automatic Execution
 09:01:12 - 24-Sep-26
Sell* 20 $164.81 Automatic Execution
 09:01:12 - 24-Sep-26
Sell* 9 $164.99 Automatic Execution
 08:48:03 - 24-Sep-26
Unknown* 0 $165.06 SI Trade
 08:40:56 - 24-Sep-26
Sell* 65 $164.92 Automatic Execution
 08:25:54 - 24-Sep-26
Sell* 5 $164.95 Automatic Execution
 08:02:59 - 24-Sep-26
FTSE 100 Latest
Value10,695.25
Change15.26