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 Msci Eur (IESG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 77 6,101.00p Uncrossing Trade
 16:35:10 - 10-Mar-26
Buy* 1 6,116.95p Suspected BUY Trade
 15:55:26 - 10-Mar-26
Buy* 112 6,121.44p SI Trade
 15:16:20 - 10-Mar-26
Sell* 65 6,118.798p Negotiated Trade
 15:16:19 - 10-Mar-26
Sell* 3 6,113.00p SI Trade
 14:39:41 - 10-Mar-26
Sell* 2 6,080.05p Negotiated Trade
 14:14:29 - 10-Mar-26
Buy* 7 6,080.52p Suspected BUY Trade
 14:10:49 - 10-Mar-26
Buy* 1 6,095.00p Suspected BUY Trade
 14:06:50 - 10-Mar-26
Sell* 22 6,091.795p Negotiated Trade
 13:46:59 - 10-Mar-26
Sell* 85 6,104.00p Automatic Execution
 13:35:19 - 10-Mar-26
Buy* 1 6,119.00p SI Trade
 13:11:03 - 10-Mar-26
Buy* 615 6,098.00p Automatic Execution
 12:36:57 - 10-Mar-26
Unknown* 0 6,118.00p SI Trade
 11:41:10 - 10-Mar-26
Unknown* 0 6,119.00p SI Trade
 11:33:35 - 10-Mar-26
Buy* 11 6,132.265p Suspected BUY Trade
 10:42:35 - 10-Mar-26
Buy* 4 6,129.746p SI Trade
 10:37:14 - 10-Mar-26
Buy* 40 6,137.00p Automatic Execution
 10:29:29 - 10-Mar-26
Buy* 8 6,131.00p Automatic Execution
 10:26:07 - 10-Mar-26
Sell* 59 6,124.498p Negotiated Trade
 10:22:41 - 10-Mar-26
Sell* 66 6,127.05p Negotiated Trade
 10:05:41 - 10-Mar-26
Sell* 40 6,131.60p Negotiated Trade
 10:00:59 - 10-Mar-26
Sell* 30 6,131.237p Negotiated Trade
 10:00:58 - 10-Mar-26
Sell* 369 6,150.02p Negotiated Trade
 09:33:32 - 10-Mar-26
Buy* 101 6,144.136p SI Trade
 09:22:28 - 10-Mar-26
Sell* 185 6,134.916p Ordinary
 09:07:27 - 10-Mar-26
Buy* 185 6,123.00p Automatic Execution
 09:01:13 - 10-Mar-26
Sell* 83 6,120.235p Ordinary
 08:59:25 - 10-Mar-26
Sell* 3 6,134.00p Automatic Execution
 08:50:35 - 10-Mar-26
Unknown* 0 6,125.00p SI Trade
 08:31:21 - 10-Mar-26
Buy* 2 6,123.00p SI Trade
 08:30:35 - 10-Mar-26
Unknown* 0 6,125.00p SI Trade
 08:29:57 - 10-Mar-26
Unknown* 0 6,122.00p SI Trade
 08:10:01 - 10-Mar-26
Sell* 3 6,118.00p Automatic Execution
 08:06:52 - 10-Mar-26
Sell* 124 6,120.00p Automatic Execution
 08:03:53 - 10-Mar-26
Sell* 1 6,120.00p Automatic Execution
 08:03:53 - 10-Mar-26
Sell* 173 5,999.00p Uncrossing Trade
 16:35:25 - 09-Mar-26
Sell* 1,234 6,004.00p Automatic Execution
 16:05:28 - 09-Mar-26
Sell* 86 6,005.00p Automatic Execution
 16:05:28 - 09-Mar-26
Buy* 1 6,003.94p Suspected BUY Trade
 15:55:19 - 09-Mar-26
Unknown* 0 6,000.00p SI Trade
 15:47:40 - 09-Mar-26
Buy* 500 6,004.00p SI Trade
 15:26:24 - 09-Mar-26
Buy* 4 5,993.95p Suspected BUY Trade
 15:18:47 - 09-Mar-26
Sell* 365 5,980.52p SI Trade
 15:12:06 - 09-Mar-26
Buy* 1 5,975.00p Automatic Execution
 14:45:03 - 09-Mar-26
Buy* 24 5,965.40p Suspected BUY Trade
 14:36:46 - 09-Mar-26
Unknown* 6 5,950.00p Negotiated Trade
OTC Trade
 14:20:17 - 09-Mar-26
Buy* 6 5,950.00p Automatic Execution
 14:20:16 - 09-Mar-26
Sell* 626 5,948.714p Ordinary
 14:19:04 - 09-Mar-26
Sell* 1,831 5,941.00p Automatic Execution
 14:06:02 - 09-Mar-26
Sell* 310 5,953.00p Automatic Execution
 14:05:50 - 09-Mar-26
Sell* 87 5,956.00p Automatic Execution
 14:05:48 - 09-Mar-26
Buy* 17 5,954.00p Suspected BUY Trade
 13:56:17 - 09-Mar-26
Buy* 5 5,961.00p Suspected BUY Trade
 13:43:05 - 09-Mar-26
Sell* 366 5,964.653p Ordinary
 12:21:38 - 09-Mar-26
Sell* 152 5,963.22p SI Trade
 12:17:06 - 09-Mar-26
Buy* 11 5,953.99p Suspected BUY Trade
 10:58:21 - 09-Mar-26
Buy* 10 5,952.47p Suspected BUY Trade
 10:49:51 - 09-Mar-26
Sell* 859 5,949.099p Ordinary
 10:49:50 - 09-Mar-26
Unknown* 0 5,954.00p SI Trade
 10:49:23 - 09-Mar-26
Sell* 209 5,947.54p SI Trade
 10:35:44 - 09-Mar-26
Sell* 121 5,944.115p Negotiated Trade
 10:31:08 - 09-Mar-26
Buy* 109 5,958.268p SI Trade
 10:19:06 - 09-Mar-26
Buy* 1 5,962.93p Suspected BUY Trade
 10:15:58 - 09-Mar-26
Sell* 17 5,961.00p Automatic Execution
 10:09:18 - 09-Mar-26
Sell* 626 5,976.757p Negotiated Trade
 10:02:06 - 09-Mar-26
Sell* 463 5,975.982p Negotiated Trade
 10:01:42 - 09-Mar-26
Sell* 133 5,977.72p Negotiated Trade
 10:01:21 - 09-Mar-26
Sell* 52 5,974.00p Automatic Execution
 09:52:29 - 09-Mar-26
Sell* 145 5,936.633p Negotiated Trade
 09:03:25 - 09-Mar-26
Sell* 944 5,930.283p Negotiated Trade
 09:01:39 - 09-Mar-26
Sell* 6 5,935.05p Negotiated Trade
 09:00:30 - 09-Mar-26
Unknown* 0 5,943.00p SI Trade
 09:00:17 - 09-Mar-26
Sell* 42 5,935.00p Automatic Execution
 09:00:00 - 09-Mar-26
Sell* 146 5,935.00p Automatic Execution
 09:00:00 - 09-Mar-26
Buy* 96 5,939.00p Automatic Execution
 09:00:00 - 09-Mar-26
Buy* 2 5,931.00p Suspected BUY Trade
 08:48:07 - 09-Mar-26
Sell* 24 5,921.00p Automatic Execution
 08:43:13 - 09-Mar-26
Unknown* 0 5,939.00p SI Trade
 08:29:47 - 09-Mar-26
Unknown* 0 5,942.00p SI Trade
 08:28:34 - 09-Mar-26
Unknown* 0 5,947.00p SI Trade
 08:27:55 - 09-Mar-26
Buy* 3 5,947.00p Automatic Execution
 08:27:54 - 09-Mar-26
Unknown* 0 5,947.00p SI Trade
 08:27:53 - 09-Mar-26
Unknown* 0 5,946.00p SI Trade
 08:27:29 - 09-Mar-26
Sell* 3,090 5,942.00p Automatic Execution
 08:26:33 - 09-Mar-26
Sell* 146 5,942.00p Automatic Execution
 08:26:33 - 09-Mar-26
Sell* 1,347 5,942.00p Automatic Execution
 08:26:33 - 09-Mar-26
Sell* 3,035 5,942.00p Automatic Execution
 08:26:33 - 09-Mar-26
Sell* 146 5,943.00p Automatic Execution
 08:26:32 - 09-Mar-26
Unknown* 0 5,945.00p SI Trade
 08:25:56 - 09-Mar-26
Unknown* 0 5,947.00p SI Trade
 08:22:54 - 09-Mar-26
Sell* 245 5,926.00p Automatic Execution
 08:04:58 - 09-Mar-26
Sell* 88 5,926.00p Automatic Execution
 08:04:58 - 09-Mar-26
Unknown* 0 5,944.00p SI Trade
 08:01:47 - 09-Mar-26
Unknown* 0 5,953.00p SI Trade
 08:00:31 - 09-Mar-26
Unknown* 0 5,925.00p SI Trade
 08:00:31 - 09-Mar-26
Unknown* 0 5,953.00p SI Trade
 08:00:31 - 09-Mar-26
Unknown* 0 5,925.00p SI Trade
 08:00:31 - 09-Mar-26
Unknown* 0 5,953.00p SI Trade
 08:00:31 - 09-Mar-26
Unknown* 0 5,953.00p SI Trade
 08:00:31 - 09-Mar-26
Unknown* 0 5,953.00p SI Trade
 08:00:31 - 09-Mar-26
Unknown* 0 5,953.00p SI Trade
 08:00:31 - 09-Mar-26
Unknown* 0 5,925.00p SI Trade
 08:00:31 - 09-Mar-26
Buy* 2 5,953.00p SI Trade
 08:00:31 - 09-Mar-26
Buy* 175 6,068.00p Suspected BUY Trade
 16:35:12 - 06-Mar-26
Sell* 433 6,053.00p Automatic Execution
 16:21:31 - 06-Mar-26
Sell* 381 6,051.00p Automatic Execution
 16:17:30 - 06-Mar-26
Unknown* 0 6,053.00p SI Trade
 16:15:56 - 06-Mar-26
Sell* 472 6,063.00p Automatic Execution
 16:06:42 - 06-Mar-26
Sell* 210 6,063.00p Automatic Execution
 16:06:42 - 06-Mar-26
Sell* 210 6,064.00p Automatic Execution
 16:06:16 - 06-Mar-26
Sell* 1 6,041.07p Negotiated Trade
 15:55:18 - 06-Mar-26
Unknown* 0 6,042.00p SI Trade
 15:51:31 - 06-Mar-26
Sell* 396 6,055.00p Automatic Execution
 15:45:58 - 06-Mar-26
Sell* 1,016 6,064.00p Automatic Execution
 15:33:45 - 06-Mar-26
Unknown* 0 6,057.00p SI Trade
 15:27:40 - 06-Mar-26
Buy* 66 6,045.142p Suspected BUY Trade
 15:12:25 - 06-Mar-26
Sell* 493 6,041.01p SI Trade
 15:12:24 - 06-Mar-26
Sell* 422 6,042.00p Automatic Execution
 15:05:34 - 06-Mar-26
Sell* 451 6,040.00p Automatic Execution
 14:56:02 - 06-Mar-26
Sell* 329 6,026.00p Automatic Execution
 14:35:18 - 06-Mar-26
Sell* 86 6,026.00p Automatic Execution
 14:35:17 - 06-Mar-26
Sell* 479 6,018.00p Automatic Execution
 14:26:41 - 06-Mar-26
Unknown* 0 6,020.00p SI Trade
 14:10:13 - 06-Mar-26
Sell* 406 6,024.00p Automatic Execution
 14:04:06 - 06-Mar-26
Buy* 83 6,018.217p Suspected BUY Trade
 13:56:23 - 06-Mar-26
Sell* 394 6,054.00p Automatic Execution
 13:44:40 - 06-Mar-26
Sell* 383 6,057.00p Automatic Execution
 13:32:22 - 06-Mar-26
Sell* 549 6,079.00p Automatic Execution
 13:13:14 - 06-Mar-26
Sell* 556 6,078.00p Automatic Execution
 12:30:15 - 06-Mar-26
Sell* 12 6,073.731p Negotiated Trade
 12:19:18 - 06-Mar-26
Sell* 86 6,066.00p Automatic Execution
 11:55:47 - 06-Mar-26
Sell* 435 6,086.00p Automatic Execution
 11:40:51 - 06-Mar-26
Sell* 413 6,099.00p Automatic Execution
 11:10:29 - 06-Mar-26
Buy* 32 6,123.426p Suspected BUY Trade
 10:43:17 - 06-Mar-26
Sell* 397 6,125.00p Automatic Execution
 10:43:08 - 06-Mar-26
Buy* 163 6,123.373p SI Trade
 10:33:09 - 06-Mar-26
Sell* 426 6,131.00p Automatic Execution
 10:12:44 - 06-Mar-26
Buy* 26 6,124.503p Suspected BUY Trade
 10:01:06 - 06-Mar-26
Sell* 214 6,119.901p Negotiated Trade
 10:00:25 - 06-Mar-26
Sell* 207 6,116.858p Ordinary
 09:55:01 - 06-Mar-26
Buy* 11 6,115.724p Suspected BUY Trade
 09:46:32 - 06-Mar-26
Sell* 383 6,117.00p Automatic Execution
 09:40:53 - 06-Mar-26
Sell* 413 6,169.00p Automatic Execution
 08:53:25 - 06-Mar-26
Unknown* 0 6,155.00p SI Trade
 08:29:30 - 06-Mar-26
Sell* 406 6,154.00p Automatic Execution
 08:27:55 - 06-Mar-26
Sell* 397 6,153.00p Automatic Execution
 08:10:15 - 06-Mar-26
Unknown* 0 6,154.00p SI Trade
 08:07:05 - 06-Mar-26
Buy* 1,347 6,161.00p Automatic Execution
 08:03:02 - 06-Mar-26
Buy* 254 6,161.00p Automatic Execution
 08:03:02 - 06-Mar-26
Sell* 520 6,159.00p Automatic Execution
 08:02:03 - 06-Mar-26
Unknown* 0 6,184.00p SI Trade
 08:00:42 - 06-Mar-26
Unknown* 0 6,185.00p SI Trade
 08:00:42 - 06-Mar-26
Unknown* 0 6,188.00p SI Trade
 08:00:42 - 06-Mar-26
Buy* 1 6,188.00p SI Trade
 08:00:42 - 06-Mar-26
Unknown* 0 6,188.00p SI Trade
 08:00:42 - 06-Mar-26
Unknown* 0 6,188.00p SI Trade
 08:00:42 - 06-Mar-26
Buy* 3 6,185.00p Automatic Execution
 08:00:42 - 06-Mar-26
Sell* 194 6,138.00p Automatic Execution
 16:29:12 - 05-Mar-26
Sell* 259 6,144.00p Automatic Execution
 16:23:33 - 05-Mar-26
Sell* 237 6,148.00p Automatic Execution
 16:19:57 - 05-Mar-26
Sell* 217 6,154.00p Automatic Execution
 16:15:44 - 05-Mar-26
Sell* 163 6,158.00p Automatic Execution
 16:08:41 - 05-Mar-26
Sell* 308 6,162.00p Automatic Execution
 16:08:25 - 05-Mar-26
Sell* 168 6,173.00p Automatic Execution
 16:05:14 - 05-Mar-26
Sell* 223 6,176.00p Automatic Execution
 16:04:14 - 05-Mar-26
Sell* 205 6,176.00p Automatic Execution
 15:55:47 - 05-Mar-26
Sell* 1 6,176.03p Negotiated Trade
 15:55:19 - 05-Mar-26
Sell* 200 6,177.00p Automatic Execution
 15:55:17 - 05-Mar-26
Sell* 201 6,173.00p Automatic Execution
 15:43:36 - 05-Mar-26
Sell* 192 6,174.00p Automatic Execution
 15:43:30 - 05-Mar-26
Unknown* 0 6,166.00p SI Trade
 15:34:51 - 05-Mar-26
Sell* 161 6,165.00p Automatic Execution
 15:33:10 - 05-Mar-26
Sell* 168 6,169.00p Automatic Execution
 15:30:47 - 05-Mar-26
Buy* 8 6,183.95p Suspected BUY Trade
 15:22:34 - 05-Mar-26
Sell* 173 6,186.00p Automatic Execution
 15:21:59 - 05-Mar-26
Sell* 174 6,192.00p Automatic Execution
 15:19:26 - 05-Mar-26
Sell* 26 6,189.865p Negotiated Trade
 15:13:24 - 05-Mar-26
Sell* 147 6,191.00p Automatic Execution
 15:11:52 - 05-Mar-26
Buy* 80 6,198.00p Automatic Execution
 15:08:54 - 05-Mar-26
Sell* 198 6,198.00p Automatic Execution
 15:08:05 - 05-Mar-26
Sell* 152 6,200.00p Automatic Execution
 15:05:52 - 05-Mar-26
Buy* 26 6,203.863p Suspected BUY Trade
 15:01:18 - 05-Mar-26
Sell* 454 6,197.00p Automatic Execution
 14:59:19 - 05-Mar-26
Unknown* 0 6,200.00p SI Trade
 14:59:01 - 05-Mar-26
Sell* 215 6,182.00p Automatic Execution
 14:42:05 - 05-Mar-26
Sell* 192 6,183.00p Automatic Execution
 14:39:17 - 05-Mar-26
Sell* 152 6,182.00p Automatic Execution
 14:36:37 - 05-Mar-26
Sell* 208 6,182.00p Automatic Execution
 14:36:37 - 05-Mar-26
Buy* 213 6,181.00p Automatic Execution
 14:35:00 - 05-Mar-26
Sell* 151 6,166.00p Automatic Execution
 14:17:38 - 05-Mar-26
Sell* 176 6,170.00p Automatic Execution
 14:07:17 - 05-Mar-26
Sell* 218 6,183.00p Automatic Execution
 13:55:00 - 05-Mar-26
Sell* 167 6,191.00p Automatic Execution
 13:39:30 - 05-Mar-26
Buy* 10 6,205.52p Suspected BUY Trade
 13:28:54 - 05-Mar-26
Sell* 208 6,202.00p Automatic Execution
 13:23:42 - 05-Mar-26
Unknown* 0 6,205.00p SI Trade
 13:15:23 - 05-Mar-26
Unknown* 0 6,206.00p SI Trade
 13:15:21 - 05-Mar-26
Buy* 1 6,205.00p Automatic Execution
 13:15:21 - 05-Mar-26
Sell* 147 6,202.00p Automatic Execution
 13:05:34 - 05-Mar-26
Sell* 166 6,212.00p Automatic Execution
 12:50:31 - 05-Mar-26
FTSE 100 Latest
Value10,412.24
Change162.72