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 Em Lg (IEML) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 319 $45.6505 SI Trade
 16:47:26 - 02-Apr-26
Buy* 9,128 $45.80 Suspected BUY Trade
 16:35:21 - 02-Apr-26
Buy* 2 $45.79 Automatic Execution
 16:20:08 - 02-Apr-26
Unknown* 500 $45.70 OTC Trade
 16:12:14 - 02-Apr-26
Sell* 500 $45.70 SI Trade
 16:12:14 - 02-Apr-26
Sell* 324 $45.74 Automatic Execution
 16:06:02 - 02-Apr-26
Sell* 9 $45.71 SI Trade
 16:01:54 - 02-Apr-26
Unknown* 652 $45.6893 OTC Trade
 15:46:36 - 02-Apr-26
Unknown* 0 $45.69 OTC Trade
 15:46:13 - 02-Apr-26
Unknown* 0 $45.79 OTC Trade
 15:45:21 - 02-Apr-26
Buy* 256 $45.73 Automatic Execution
 15:36:19 - 02-Apr-26
Buy* 81 $45.73 Automatic Execution
 15:36:18 - 02-Apr-26
Sell* 221 $45.66 Automatic Execution
 15:35:59 - 02-Apr-26
Sell* 4,065 $45.66 Automatic Execution
 15:35:59 - 02-Apr-26
Sell* 2,500 $45.66 Automatic Execution
 15:35:59 - 02-Apr-26
Buy* 121 $45.65 Automatic Execution
 15:35:56 - 02-Apr-26
Buy* 121 $45.65 Automatic Execution
 15:35:56 - 02-Apr-26
Buy* 121 $45.65 Automatic Execution
 15:35:55 - 02-Apr-26
Buy* 121 $45.65 Automatic Execution
 15:35:54 - 02-Apr-26
Unknown* 0 $45.65 OTC Trade
 15:35:29 - 02-Apr-26
Unknown* 0 $45.65 OTC Trade
 15:35:29 - 02-Apr-26
Buy* 121 $45.65 Automatic Execution
 15:35:11 - 02-Apr-26
Buy* 121 $45.65 Automatic Execution
 15:35:11 - 02-Apr-26
Buy* 338 $45.66 Automatic Execution
 15:18:48 - 02-Apr-26
Buy* 5 $45.66 Automatic Execution
 15:18:48 - 02-Apr-26
Sell* 53 $45.49 Automatic Execution
 14:54:46 - 02-Apr-26
Sell* 192 $45.54 Automatic Execution
 14:53:10 - 02-Apr-26
Unknown* 0 $45.63 OTC Trade
 14:39:48 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:33 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:33 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:33 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:33 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Unknown* 0 $45.50 OTC Trade
 14:35:32 - 02-Apr-26
Sell* 103 $45.55 Automatic Execution
 14:32:04 - 02-Apr-26
Unknown* 0 $45.51 SI Trade
 14:27:11 - 02-Apr-26
Sell* 9 $45.51 Automatic Execution
 14:27:11 - 02-Apr-26
Buy* 303 $45.59 Automatic Execution
 13:51:00 - 02-Apr-26
Buy* 140 $45.58 Automatic Execution
 13:51:00 - 02-Apr-26
Buy* 315 $45.56 Automatic Execution
 13:32:00 - 02-Apr-26
Buy* 6,000 $45.47 Automatic Execution
 13:15:16 - 02-Apr-26
Buy* 1 $45.53 Automatic Execution
 12:41:57 - 02-Apr-26
Buy* 5 $45.51 Automatic Execution
 11:38:58 - 02-Apr-26
Sell* 122 $45.46 Automatic Execution
 11:20:10 - 02-Apr-26
Sell* 700 $45.51 Automatic Execution
 11:02:52 - 02-Apr-26
Buy* 68 $45.58 Automatic Execution
 11:02:26 - 02-Apr-26
Sell* 25 $45.52 Automatic Execution
 10:44:48 - 02-Apr-26
Sell* 176 $45.54 Automatic Execution
 10:42:12 - 02-Apr-26
Buy* 63 $45.55 Automatic Execution
 10:42:12 - 02-Apr-26
Buy* 150 $45.55 Automatic Execution
 10:42:12 - 02-Apr-26
Sell* 83 $45.54 Automatic Execution
 10:35:15 - 02-Apr-26
Sell* 3 $45.54 Automatic Execution
 10:27:51 - 02-Apr-26
Unknown* 0 $45.52 OTC Trade
 09:45:12 - 02-Apr-26
Unknown* 0 $45.70 OTC Trade
 09:42:52 - 02-Apr-26
Sell* 50 $45.52 Negotiated Trade
 09:31:47 - 02-Apr-26
Unknown* 0 $45.69 OTC Trade
 08:46:58 - 02-Apr-26
Unknown* 0 $45.79 OTC Trade
 08:41:01 - 02-Apr-26
Unknown* 0 $45.79 OTC Trade
 08:41:01 - 02-Apr-26
Unknown* 0 $45.79 OTC Trade
 08:41:01 - 02-Apr-26
Buy* 120 $45.80 Automatic Execution
 08:38:25 - 02-Apr-26
Unknown* 0 $45.82 SI Trade
 08:35:20 - 02-Apr-26
Unknown* 0 $45.78 OTC Trade
 08:21:06 - 02-Apr-26
Unknown* 0 $45.78 OTC Trade
 08:21:05 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 1 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:04 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:03 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:21:03 - 02-Apr-26
Unknown* 0 $45.47 OTC Trade
 08:20:49 - 02-Apr-26
Buy* 3 $45.81 Automatic Execution
 08:13:04 - 02-Apr-26
Buy* 2 $45.81 Automatic Execution
 08:05:06 - 02-Apr-26
Unknown* 0 $45.83 OTC Trade
 08:00:29 - 02-Apr-26
Unknown* 0 $45.83 OTC Trade
 08:00:29 - 02-Apr-26
Unknown* 0 $45.83 OTC Trade
 08:00:29 - 02-Apr-26
Unknown* 0 $45.83 OTC Trade
 08:00:29 - 02-Apr-26
Unknown* 0 $45.27 OTC Trade
 08:00:29 - 02-Apr-26
Sell* 12,721 $45.70 Uncrossing Trade
 16:35:11 - 01-Apr-26
Buy* 508 $45.84 Automatic Execution
 16:29:23 - 01-Apr-26
Sell* 553 $45.83 Automatic Execution
 16:28:55 - 01-Apr-26
Sell* 3 $45.76 Automatic Execution
 16:26:53 - 01-Apr-26
Buy* 1 $45.81 Result of RFQ
 16:26:44 - 01-Apr-26
Buy* 640 $45.86 Automatic Execution
 16:19:23 - 01-Apr-26
Buy* 211 $45.85 Automatic Execution
 16:14:13 - 01-Apr-26
Buy* 96 $45.86 Automatic Execution
 16:08:13 - 01-Apr-26
Sell* 481 $45.78 Automatic Execution
 16:04:33 - 01-Apr-26
Sell* 481 $45.78 Automatic Execution
 16:04:33 - 01-Apr-26
Sell* 764 $45.78 Automatic Execution
 16:04:33 - 01-Apr-26
Sell* 14,417 $45.78 Automatic Execution
 16:04:33 - 01-Apr-26
Sell* 44 $45.73 Automatic Execution
 15:16:56 - 01-Apr-26
Sell* 266 $45.73 Automatic Execution
 15:16:53 - 01-Apr-26
Sell* 413 $45.74 Automatic Execution
 15:16:50 - 01-Apr-26
Sell* 281 $45.75 Automatic Execution
 15:16:48 - 01-Apr-26
Sell* 719 $45.75 Automatic Execution
 15:16:48 - 01-Apr-26
Buy* 169 $45.77 Automatic Execution
 15:15:46 - 01-Apr-26
Buy* 90 $45.78 Automatic Execution
 15:15:23 - 01-Apr-26
Buy* 207 $45.76 Automatic Execution
 15:11:44 - 01-Apr-26
Buy* 335 $45.76 Automatic Execution
 15:11:43 - 01-Apr-26
Sell* 458 $45.76 Automatic Execution
 15:11:43 - 01-Apr-26
Sell* 278 $45.78 Automatic Execution
 15:07:08 - 01-Apr-26
Sell* 211 $45.78 Automatic Execution
 15:00:52 - 01-Apr-26
Unknown* 0 $45.84 SI Trade
 14:58:05 - 01-Apr-26
Sell* 21 $45.77 SI Trade
 14:43:58 - 01-Apr-26
Unknown* 10 $45.78 OTC Trade
 14:40:28 - 01-Apr-26
Sell* 10 $45.78 Automatic Execution
 14:36:33 - 01-Apr-26
Sell* 179 $45.75 Automatic Execution
 14:17:53 - 01-Apr-26
Unknown* 0 $45.85 OTC Trade
 14:12:52 - 01-Apr-26
Buy* 1,146 $45.80 Automatic Execution
 14:02:01 - 01-Apr-26
Sell* 54 $45.74 Automatic Execution
 13:52:50 - 01-Apr-26
Unknown* 0 $45.92 OTC Trade
 13:48:10 - 01-Apr-26
Unknown* 0 $45.85 OTC Trade
 13:40:30 - 01-Apr-26
Buy* 443 $45.82 Automatic Execution
 13:34:13 - 01-Apr-26
Buy* 443 $45.82 Automatic Execution
 13:08:53 - 01-Apr-26
Sell* 228 $45.77 Automatic Execution
 13:04:25 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 3 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 13:03:07 - 01-Apr-26
Unknown* 3 $45.86 OTC Trade
 12:52:47 - 01-Apr-26
Buy* 500 $45.84 Automatic Execution
 12:51:13 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 12:46:31 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 12:46:31 - 01-Apr-26
Buy* 57 $45.82 Automatic Execution
 12:46:03 - 01-Apr-26
Buy* 789 $45.84 Automatic Execution
 12:46:03 - 01-Apr-26
Buy* 443 $45.84 Automatic Execution
 12:40:33 - 01-Apr-26
Buy* 443 $45.81 Automatic Execution
 12:20:53 - 01-Apr-26
Buy* 443 $45.82 Automatic Execution
 12:09:43 - 01-Apr-26
Unknown* 2 $45.73 OTC Trade
 11:58:20 - 01-Apr-26
Unknown* 1 $45.73 OTC Trade
 11:58:20 - 01-Apr-26
Buy* 443 $45.82 Automatic Execution
 11:53:33 - 01-Apr-26
Buy* 443 $45.82 Automatic Execution
 11:49:33 - 01-Apr-26
Buy* 91 $45.82 Automatic Execution
 11:49:33 - 01-Apr-26
Buy* 142 $45.81 Automatic Execution
 11:46:13 - 01-Apr-26
Buy* 119 $45.79 Automatic Execution
 11:43:23 - 01-Apr-26
Buy* 344 $45.79 Automatic Execution
 11:43:23 - 01-Apr-26
Buy* 452 $45.79 Automatic Execution
 11:40:51 - 01-Apr-26
Buy* 9 $45.79 Automatic Execution
 11:35:53 - 01-Apr-26
Buy* 868 $45.79 Automatic Execution
 11:35:53 - 01-Apr-26
Buy* 121 $45.77 Automatic Execution
 11:30:23 - 01-Apr-26
Buy* 336 $45.77 Automatic Execution
 11:30:23 - 01-Apr-26
Buy* 53 $45.77 Automatic Execution
 11:27:13 - 01-Apr-26
Buy* 453 $45.77 Automatic Execution
 11:27:13 - 01-Apr-26
Buy* 12,253 $45.78 Automatic Execution
 11:26:26 - 01-Apr-26
Buy* 5,383 $45.78 Automatic Execution
 11:26:26 - 01-Apr-26
Buy* 371 $45.78 Automatic Execution
 11:24:33 - 01-Apr-26
Buy* 453 $45.78 Automatic Execution
 11:24:33 - 01-Apr-26
Unknown* 319 $0.00 SI Trade
 10:56:22 - 01-Apr-26
Unknown* 319 $45.70 SI Trade
 10:56:22 - 01-Apr-26
Unknown* -319 $0.00 SI Trade
Correction
 10:56:22 - 01-Apr-26
Unknown* 2 $45.76 OTC Trade
 10:55:41 - 01-Apr-26
Unknown* 1 $45.76 OTC Trade
 10:55:41 - 01-Apr-26
Unknown* 0 $45.68 OTC Trade
 09:41:41 - 01-Apr-26
Unknown* 0 $45.76 OTC Trade
 09:28:11 - 01-Apr-26
Unknown* 0 $45.76 OTC Trade
 09:28:11 - 01-Apr-26
Sell* 5 $45.54 Automatic Execution
 09:01:52 - 01-Apr-26
Unknown* 1 $45.83 OTC Trade
 08:55:18 - 01-Apr-26
Unknown* 0 $45.83 OTC Trade
 08:55:18 - 01-Apr-26
Sell* 79,571 $45.85 Automatic Execution
 08:44:01 - 01-Apr-26
Sell* 124 $45.83 Automatic Execution
 08:44:00 - 01-Apr-26
Sell* 40,135 $45.85 Automatic Execution
 08:44:00 - 01-Apr-26
Buy* 27,750 $45.83 Automatic Execution
 08:44:00 - 01-Apr-26
Unknown* 0 $45.86 OTC Trade
 08:40:51 - 01-Apr-26
Unknown* 3,000 $45.8341 OTC Trade
 08:33:01 - 01-Apr-26
Unknown* 0 $45.70 OTC Trade
 08:21:14 - 01-Apr-26
Unknown* 0 $45.70 OTC Trade
 08:21:14 - 01-Apr-26
Unknown* 0 $45.70 OTC Trade
 08:21:14 - 01-Apr-26
Unknown* 0 $45.70 OTC Trade
 08:21:04 - 01-Apr-26
Unknown* 0 $45.92 OTC Trade
 08:21:04 - 01-Apr-26
Unknown* 0 $45.70 OTC Trade
 08:21:04 - 01-Apr-26
Unknown* 0 $45.89 OTC Trade
 08:20:58 - 01-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50