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
Buy* 2 6,693.00p Suspected BUY Trade
 16:35:07 - 03-Sep-26
Sell* 1 6,678.00p SI Trade
 16:13:40 - 03-Sep-26
Buy* 9 6,677.50p Suspected BUY Trade
 15:56:26 - 03-Sep-26
Sell* 31 6,678.68p Negotiated Trade
 15:36:50 - 03-Sep-26
Sell* 3 6,677.25p Negotiated Trade
 15:31:01 - 03-Sep-26
Buy* 13 6,676.96p Suspected BUY Trade
 15:28:03 - 03-Sep-26
Buy* 339 6,683.51p Ordinary
 15:17:04 - 03-Sep-26
Buy* 67 6,683.87p SI Trade
 15:17:03 - 03-Sep-26
Buy* 136 6,684.00p Automatic Execution
 15:15:32 - 03-Sep-26
Sell* 78 6,691.00p Automatic Execution
 15:08:05 - 03-Sep-26
Buy* 20 6,698.254p Suspected BUY Trade
 15:01:07 - 03-Sep-26
Unknown* 0 6,710.00p SI Trade
 14:30:12 - 03-Sep-26
Buy* 178 6,708.816p Suspected BUY Trade
 14:19:57 - 03-Sep-26
Sell* 6 6,701.75p Negotiated Trade
 14:11:44 - 03-Sep-26
Buy* 59 6,686.328p Suspected BUY Trade
 13:03:48 - 03-Sep-26
Buy* 23 6,684.122p Suspected BUY Trade
 13:00:29 - 03-Sep-26
Buy* 168 6,688.00p Automatic Execution
 12:18:27 - 03-Sep-26
Buy* 281 6,687.00p Automatic Execution
 12:18:27 - 03-Sep-26
Buy* 274 6,687.00p Automatic Execution
 12:18:27 - 03-Sep-26
Unknown* 0 6,691.00p SI Trade
 09:07:29 - 03-Sep-26
Buy* 6 6,678.95p Suspected BUY Trade
 09:02:13 - 03-Sep-26
Unknown* 0 6,677.00p SI Trade
 08:14:15 - 03-Sep-26
Sell* 6 6,678.00p Automatic Execution
 08:10:05 - 03-Sep-26
Unknown* 0 6,685.00p SI Trade
 08:06:57 - 03-Sep-26
Unknown* 0 6,681.00p SI Trade
 08:03:21 - 03-Sep-26
Unknown* 0 6,679.00p SI Trade
 08:03:00 - 03-Sep-26
Unknown* 0 6,677.00p SI Trade
 08:02:09 - 03-Sep-26
Unknown* 0 6,678.00p SI Trade
 08:01:16 - 03-Sep-26
Unknown* 0 6,675.00p SI Trade
 08:00:33 - 03-Sep-26
Unknown* 0 6,669.00p SI Trade
 08:00:33 - 03-Sep-26
Buy* 38 6,674.00p Automatic Execution
 08:00:14 - 03-Sep-26
Sell* 22 6,670.00p Uncrossing Trade
 08:00:14 - 03-Sep-26
Buy* 170 6,659.00p Automatic Execution
 16:19:07 - 02-Sep-26
Buy* 64 6,658.594p Suspected BUY Trade
 15:46:25 - 02-Sep-26
Buy* 3 6,657.185p Suspected BUY Trade
 15:34:32 - 02-Sep-26
Buy* 2 6,659.95p Suspected BUY Trade
 15:34:12 - 02-Sep-26
Buy* 14 6,666.506p Suspected BUY Trade
 15:20:52 - 02-Sep-26
Sell* 22 6,659.217p Negotiated Trade
 15:15:39 - 02-Sep-26
Buy* 58 6,661.893p Suspected BUY Trade
 15:15:38 - 02-Sep-26
Unknown* 0 6,667.00p SI Trade
 14:25:55 - 02-Sep-26
Buy* 1 6,667.00p SI Trade
 14:25:53 - 02-Sep-26
Buy* 9 6,667.00p Suspected BUY Trade
 14:02:21 - 02-Sep-26
Buy* 3 6,663.75p Suspected BUY Trade
 13:00:49 - 02-Sep-26
Unknown* 0 6,633.00p SI Trade
 11:58:46 - 02-Sep-26
Sell* 60 6,626.747p Negotiated Trade
 11:38:40 - 02-Sep-26
Sell* 2 6,626.50p Negotiated Trade
 10:36:54 - 02-Sep-26
Buy* 1 6,631.00p SI Trade
 10:36:53 - 02-Sep-26
Unknown* 0 6,637.00p SI Trade
 10:27:01 - 02-Sep-26
Sell* 12 6,637.084p Negotiated Trade
 10:15:32 - 02-Sep-26
Sell* 21 6,644.178p Negotiated Trade
 10:10:05 - 02-Sep-26
Buy* 107 6,644.00p Automatic Execution
 10:02:12 - 02-Sep-26
Buy* 84 6,644.00p Automatic Execution
 10:02:12 - 02-Sep-26
Buy* 41 6,641.957p Suspected BUY Trade
 10:00:57 - 02-Sep-26
Sell* 1 6,637.174p Negotiated Trade
 09:51:40 - 02-Sep-26
Sell* 2 6,638.813p Ordinary
 09:51:07 - 02-Sep-26
Buy* 550 6,646.00p Result of RFQ
 09:42:24 - 02-Sep-26
Buy* 9 6,648.348p Suspected BUY Trade
 09:40:57 - 02-Sep-26
Buy* 2 6,657.00p SI Trade
 09:10:36 - 02-Sep-26
Buy* 8 6,657.00p Automatic Execution
 09:10:35 - 02-Sep-26
Unknown* 0 6,657.00p SI Trade
 09:10:33 - 02-Sep-26
Buy* 18 6,657.00p Automatic Execution
 09:10:33 - 02-Sep-26
Buy* 7 6,658.00p SI Trade
 09:09:09 - 02-Sep-26
Buy* 8 6,658.00p SI Trade
 09:08:53 - 02-Sep-26
Buy* 8 6,658.00p Automatic Execution
 09:08:53 - 02-Sep-26
Buy* 8 6,657.00p SI Trade
 09:08:51 - 02-Sep-26
Buy* 8 6,657.00p Automatic Execution
 09:08:51 - 02-Sep-26
Buy* 8 6,657.00p SI Trade
 09:08:49 - 02-Sep-26
Buy* 8 6,657.00p Automatic Execution
 09:08:49 - 02-Sep-26
Buy* 2 6,657.00p SI Trade
 09:08:45 - 02-Sep-26
Buy* 8 6,657.00p Automatic Execution
 09:08:45 - 02-Sep-26
Buy* 2 6,657.00p SI Trade
 09:08:39 - 02-Sep-26
Buy* 2 6,657.00p Automatic Execution
 09:08:39 - 02-Sep-26
Buy* 2 6,657.00p SI Trade
 09:08:33 - 02-Sep-26
Buy* 2 6,657.00p Automatic Execution
 09:08:33 - 02-Sep-26
Buy* 2 6,658.00p SI Trade
 09:08:29 - 02-Sep-26
Buy* 2 6,658.00p Automatic Execution
 09:08:29 - 02-Sep-26
Buy* 2 6,658.00p SI Trade
 09:08:25 - 02-Sep-26
Buy* 2 6,658.00p Automatic Execution
 09:08:25 - 02-Sep-26
Buy* 1 6,658.00p SI Trade
 09:08:23 - 02-Sep-26
Buy* 2 6,658.00p Automatic Execution
 09:08:23 - 02-Sep-26
Buy* 117 6,658.00p Automatic Execution
 09:08:23 - 02-Sep-26
Buy* 260 6,657.00p Automatic Execution
 09:08:23 - 02-Sep-26
Buy* 6 6,658.96p Suspected BUY Trade
 09:03:23 - 02-Sep-26
Buy* 30 6,651.00p Suspected BUY Trade
 08:52:16 - 02-Sep-26
Unknown* 0 6,668.00p SI Trade
 08:03:03 - 02-Sep-26
Buy* 1 6,665.00p SI Trade
 08:01:56 - 02-Sep-26
Unknown* 0 6,665.00p SI Trade
 08:01:25 - 02-Sep-26
Buy* 30 6,663.00p Automatic Execution
 08:01:01 - 02-Sep-26
Unknown* 0 6,662.00p SI Trade
 08:00:40 - 02-Sep-26
Unknown* 0 6,662.00p SI Trade
 08:00:40 - 02-Sep-26
Unknown* 0 6,662.00p SI Trade
 08:00:40 - 02-Sep-26
Sell* 1 6,661.00p SI Trade
 08:00:35 - 02-Sep-26
Sell* 5 6,667.00p Uncrossing Trade
 16:35:04 - 01-Sep-26
Unknown* 0 6,655.00p SI Trade
 16:10:27 - 01-Sep-26
Buy* 1 6,656.00p Automatic Execution
 15:57:07 - 01-Sep-26
Sell* 630 6,657.015p Negotiated Trade
 15:53:44 - 01-Sep-26
Buy* 23 6,662.00p Automatic Execution
 15:50:35 - 01-Sep-26
Unknown* 0 6,673.00p SI Trade
 15:38:30 - 01-Sep-26
Buy* 57 6,674.95p Suspected BUY Trade
 15:28:55 - 01-Sep-26
Sell* 2 6,673.04p Negotiated Trade
 15:23:22 - 01-Sep-26
Sell* 2 6,673.00p Automatic Execution
 15:19:00 - 01-Sep-26
Buy* 183 6,675.766p Suspected BUY Trade
 15:16:41 - 01-Sep-26
Sell* 141 6,674.605p Negotiated Trade
 15:16:40 - 01-Sep-26
Sell* 7 6,667.07p Negotiated Trade
 15:00:49 - 01-Sep-26
Sell* 2 6,684.00p Automatic Execution
 14:41:34 - 01-Sep-26
Sell* 2 6,683.00p Automatic Execution
 12:55:45 - 01-Sep-26
Buy* 9 6,684.00p Suspected BUY Trade
 12:49:00 - 01-Sep-26
Buy* 8 6,670.95p Suspected BUY Trade
 12:26:45 - 01-Sep-26
Sell* 3 6,667.50p Negotiated Trade
 12:22:49 - 01-Sep-26
Sell* 2 6,669.75p Negotiated Trade
 12:17:24 - 01-Sep-26
Unknown* 0 6,671.00p SI Trade
 12:04:49 - 01-Sep-26
Sell* 1 6,677.00p SI Trade
 11:33:09 - 01-Sep-26
Unknown* 0 6,672.00p SI Trade
 11:03:15 - 01-Sep-26
Sell* 1 6,666.771p Negotiated Trade
 10:16:32 - 01-Sep-26
Sell* 2 6,666.00p Automatic Execution
 10:15:16 - 01-Sep-26
Buy* 96 6,669.14p SI Trade
 10:10:28 - 01-Sep-26
Buy* 42 6,671.00p Automatic Execution
 10:05:05 - 01-Sep-26
Buy* 7 6,664.98p Suspected BUY Trade
 10:01:54 - 01-Sep-26
Sell* 2 6,667.00p Automatic Execution
 09:50:29 - 01-Sep-26
Unknown* 0 6,682.00p SI Trade
 09:41:53 - 01-Sep-26
Buy* 2 6,682.00p SI Trade
 09:41:45 - 01-Sep-26
Buy* 3 6,682.00p Automatic Execution
 09:41:45 - 01-Sep-26
Sell* 15 6,710.178p Negotiated Trade
 09:04:09 - 01-Sep-26
Buy* 1 6,713.00p Suspected BUY Trade
 08:51:03 - 01-Sep-26
Sell* 7 6,700.523p Negotiated Trade
 08:47:07 - 01-Sep-26
Buy* 2 6,703.00p Automatic Execution
 08:45:37 - 01-Sep-26
Unknown* 0 6,710.00p SI Trade
 08:43:10 - 01-Sep-26
Unknown* 0 6,713.00p SI Trade
 08:40:53 - 01-Sep-26
Sell* 2 6,719.00p Automatic Execution
 08:34:40 - 01-Sep-26
Unknown* 0 6,722.00p SI Trade
 08:30:45 - 01-Sep-26
Buy* 3 6,721.942p Suspected BUY Trade
 08:30:28 - 01-Sep-26
Unknown* 0 6,726.00p SI Trade
 08:20:48 - 01-Sep-26
Buy* 74 6,724.108p Suspected BUY Trade
 08:20:44 - 01-Sep-26
Buy* 1 6,724.00p Automatic Execution
 08:15:06 - 01-Sep-26
Buy* 1 6,721.00p SI Trade
 08:13:29 - 01-Sep-26
Sell* 3 6,712.00p Automatic Execution
 08:09:37 - 01-Sep-26
Unknown* 0 6,721.00p SI Trade
 08:06:59 - 01-Sep-26
Unknown* 0 6,722.00p SI Trade
 08:05:08 - 01-Sep-26
Unknown* 0 6,719.00p SI Trade
 08:04:59 - 01-Sep-26
Buy* 1 6,722.00p SI Trade
 08:04:45 - 01-Sep-26
Unknown* 0 6,722.00p SI Trade
 08:04:40 - 01-Sep-26
Buy* 125 6,719.108p SI Trade
 08:04:04 - 01-Sep-26
Unknown* 0 6,722.00p SI Trade
 08:04:00 - 01-Sep-26
Unknown* 0 6,724.00p SI Trade
 08:03:35 - 01-Sep-26
Buy* 1 6,724.00p SI Trade
 08:03:34 - 01-Sep-26
Buy* 3 6,724.00p Automatic Execution
 08:03:34 - 01-Sep-26
Buy* 5 6,724.00p Automatic Execution
 08:03:34 - 01-Sep-26
Unknown* 0 6,726.00p SI Trade
 08:02:55 - 01-Sep-26
Unknown* 0 6,727.00p SI Trade
 08:02:49 - 01-Sep-26
Unknown* 0 6,724.00p SI Trade
 08:01:21 - 01-Sep-26
Unknown* 0 6,724.00p SI Trade
 08:01:21 - 01-Sep-26
Buy* 340 6,722.00p Automatic Execution
 08:01:05 - 01-Sep-26
Buy* 3 6,719.00p Automatic Execution
 08:00:52 - 01-Sep-26
Buy* 2 6,719.00p SI Trade
 08:00:52 - 01-Sep-26
Unknown* 0 6,719.00p SI Trade
 08:00:46 - 01-Sep-26
Buy* 21 6,718.00p Automatic Execution
 08:00:33 - 01-Sep-26
Unknown* 7 6,705.00p Negotiated Trade
OTC Trade
 08:00:32 - 01-Sep-26
Unknown* 3 6,705.00p Negotiated Trade
OTC Trade
 08:00:32 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:32 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:32 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:32 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:32 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:32 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:32 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:32 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Sell* 5 6,714.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,714.00p SI Trade
 08:00:31 - 01-Sep-26
Unknown* 0 6,718.00p SI Trade
 08:00:31 - 01-Sep-26
Buy* 81 6,710.887p SI Trade
 08:00:14 - 01-Sep-26
Buy* 3 6,724.00p Suspected BUY Trade
 08:00:13 - 01-Sep-26
Sell* 205 6,705.00p Uncrossing Trade
 08:00:08 - 01-Sep-26
Sell* 1 6,747.00p Uncrossing Trade
 16:35:04 - 28-Aug-26
Unknown* 0 6,761.00p SI Trade
 16:21:16 - 28-Aug-26
Buy* 73 6,759.957p Ordinary
 16:17:38 - 28-Aug-26
Buy* 3 6,759.95p Suspected BUY Trade
 16:09:54 - 28-Aug-26
Buy* 1 6,760.00p Suspected BUY Trade
 16:09:45 - 28-Aug-26
Buy* 3 6,759.95p Suspected BUY Trade
 16:09:20 - 28-Aug-26
Buy* 1 6,768.95p Suspected BUY Trade
 15:55:17 - 28-Aug-26
Sell* 1 6,759.00p Automatic Execution
 15:46:06 - 28-Aug-26
Sell* 1 6,760.05p Negotiated Trade
 15:21:56 - 28-Aug-26
Buy* 79 6,756.675p Suspected BUY Trade
 15:13:43 - 28-Aug-26
Sell* 21 6,754.678p Negotiated Trade
 15:13:42 - 28-Aug-26
Unknown* 0 6,760.00p SI Trade
 15:13:00 - 28-Aug-26
Unknown* 0 6,761.00p SI Trade
 15:07:04 - 28-Aug-26
Sell* 40 6,761.00p Automatic Execution
 15:07:04 - 28-Aug-26
Sell* 22 6,767.941p Negotiated Trade
 15:01:14 - 28-Aug-26
Unknown* 0 6,769.00p SI Trade
 14:32:23 - 28-Aug-26
Sell* 2 6,766.00p Automatic Execution
 14:12:31 - 28-Aug-26
Buy* 1 6,767.00p Suspected BUY Trade
 14:12:01 - 28-Aug-26
Buy* 6 6,768.00p Suspected BUY Trade
 14:01:42 - 28-Aug-26
Buy* 3 6,766.00p Automatic Execution
 13:51:54 - 28-Aug-26
Buy* 1 6,758.00p SI Trade
 13:06:38 - 28-Aug-26
FTSE 100 Latest
Value10,831.52
Change0.00