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* 313 6,646.24p Suspected BUY Trade
 11:13:19 - 02-Jul-26
Buy* 16 6,648.386p Suspected BUY Trade
 10:48:00 - 02-Jul-26
Unknown* 0 6,653.00p SI Trade
 10:44:17 - 02-Jul-26
Sell* 1 6,645.90p Negotiated Trade
 10:40:18 - 02-Jul-26
Sell* 10 6,634.03p Negotiated Trade
 09:02:26 - 02-Jul-26
Unknown* 0 6,637.00p SI Trade
 08:58:17 - 02-Jul-26
Sell* 395 6,637.00p Automatic Execution
 08:36:43 - 02-Jul-26
Sell* 395 6,637.00p Automatic Execution
 08:36:41 - 02-Jul-26
Sell* 2 6,637.00p Automatic Execution
 08:26:47 - 02-Jul-26
Unknown* 0 6,643.00p SI Trade
 08:25:11 - 02-Jul-26
Unknown* 0 6,636.00p SI Trade
 08:04:51 - 02-Jul-26
Unknown* 0 6,639.00p SI Trade
 08:02:23 - 02-Jul-26
Unknown* 0 6,639.00p SI Trade
 08:00:55 - 02-Jul-26
Unknown* 0 6,638.00p SI Trade
 08:00:46 - 02-Jul-26
Unknown* 0 6,638.00p SI Trade
 08:00:46 - 02-Jul-26
Sell* 1 6,609.00p SI Trade
 08:00:45 - 02-Jul-26
Unknown* 0 6,641.00p SI Trade
 08:00:45 - 02-Jul-26
Unknown* 0 6,641.00p SI Trade
 08:00:45 - 02-Jul-26
Buy* 1 6,641.00p SI Trade
 08:00:45 - 02-Jul-26
Sell* 1 6,609.00p SI Trade
 08:00:45 - 02-Jul-26
Unknown* 0 6,641.00p SI Trade
 08:00:45 - 02-Jul-26
Unknown* 0 6,641.00p SI Trade
 08:00:45 - 02-Jul-26
Unknown* 0 6,641.00p SI Trade
 08:00:45 - 02-Jul-26
Unknown* 0 6,641.00p SI Trade
 08:00:45 - 02-Jul-26
Unknown* 0 6,609.00p SI Trade
 08:00:45 - 02-Jul-26
Sell* 28 6,605.00p Automatic Execution
 08:00:28 - 02-Jul-26
Buy* 65 6,644.00p Automatic Execution
 08:00:27 - 02-Jul-26
Buy* 11 6,645.00p Suspected BUY Trade
 08:00:27 - 02-Jul-26
Sell* 37 6,655.00p Uncrossing Trade
 16:35:14 - 01-Jul-26
Sell* 18 6,662.00p Automatic Execution
 16:28:59 - 01-Jul-26
Unknown* 0 6,654.00p SI Trade
 16:18:39 - 01-Jul-26
Sell* 75 6,650.00p Automatic Execution
 16:04:28 - 01-Jul-26
Unknown* 0 6,646.00p SI Trade
 15:55:49 - 01-Jul-26
Buy* 30 6,653.00p Suspected BUY Trade
 15:32:42 - 01-Jul-26
Sell* 9 6,651.00p Negotiated Trade
 15:23:58 - 01-Jul-26
Sell* 14 6,653.226p Negotiated Trade
 15:16:01 - 01-Jul-26
Sell* 14 6,655.252p Negotiated Trade
 15:14:05 - 01-Jul-26
Buy* 51 6,658.613p Suspected BUY Trade
 15:14:05 - 01-Jul-26
Buy* 14 6,659.95p Suspected BUY Trade
 15:01:31 - 01-Jul-26
Buy* 7 6,659.95p Suspected BUY Trade
 15:01:31 - 01-Jul-26
Sell* 9 6,656.05p Negotiated Trade
 15:00:48 - 01-Jul-26
Sell* 1 6,652.00p Automatic Execution
 14:48:19 - 01-Jul-26
Buy* 1 6,660.00p SI Trade
 14:31:46 - 01-Jul-26
Unknown* 0 6,647.00p SI Trade
 14:28:24 - 01-Jul-26
Buy* 5 6,642.95p Suspected BUY Trade
 14:12:28 - 01-Jul-26
Sell* 147 6,638.505p Negotiated Trade
 14:12:18 - 01-Jul-26
Sell* 4 6,648.04p Negotiated Trade
 13:01:12 - 01-Jul-26
Unknown* 0 6,650.00p SI Trade
 12:59:20 - 01-Jul-26
Sell* 3 6,671.04p Negotiated Trade
 12:22:17 - 01-Jul-26
Buy* 1 6,673.00p SI Trade
 12:19:01 - 01-Jul-26
Buy* 2 6,674.00p SI Trade
 12:19:00 - 01-Jul-26
Unknown* 0 6,674.00p SI Trade
 12:18:58 - 01-Jul-26
Sell* 1 6,674.00p Automatic Execution
 12:14:06 - 01-Jul-26
Unknown* 0 6,676.00p SI Trade
 12:13:04 - 01-Jul-26
Unknown* 0 6,676.00p SI Trade
 12:12:57 - 01-Jul-26
Unknown* 0 6,670.00p SI Trade
 11:21:09 - 01-Jul-26
Buy* 2 6,670.00p SI Trade
 11:21:06 - 01-Jul-26
Sell* 47 6,667.60p Negotiated Trade
 11:17:19 - 01-Jul-26
Sell* 141 6,671.60p Ordinary
 10:56:19 - 01-Jul-26
Buy* 4 6,674.95p Suspected BUY Trade
 10:42:34 - 01-Jul-26
Sell* 6 6,670.05p Negotiated Trade
 10:42:33 - 01-Jul-26
Sell* 2 6,677.04p Negotiated Trade
 10:01:39 - 01-Jul-26
Buy* 8 6,681.308p Suspected BUY Trade
 09:47:11 - 01-Jul-26
Buy* 1 6,680.395p SI Trade
 09:12:46 - 01-Jul-26
Sell* 5 6,665.06p Negotiated Trade
 08:47:40 - 01-Jul-26
Buy* 3 6,671.208p Suspected BUY Trade
 08:39:29 - 01-Jul-26
Sell* 1 6,667.121p Ordinary
 08:34:55 - 01-Jul-26
Sell* 2 6,668.00p Automatic Execution
 08:32:09 - 01-Jul-26
Unknown* 0 6,673.00p SI Trade
 08:31:43 - 01-Jul-26
Buy* 1 6,674.199p Suspected BUY Trade
 08:30:09 - 01-Jul-26
Buy* 1 6,670.00p SI Trade
 08:17:42 - 01-Jul-26
Unknown* 0 6,672.00p SI Trade
 08:16:29 - 01-Jul-26
Buy* 2 6,672.00p SI Trade
 08:16:18 - 01-Jul-26
Buy* 2 6,672.00p Automatic Execution
 08:16:18 - 01-Jul-26
Unknown* 0 6,672.00p SI Trade
 08:16:17 - 01-Jul-26
Buy* 2 6,672.00p Automatic Execution
 08:16:17 - 01-Jul-26
Sell* 1 6,662.00p Automatic Execution
 08:15:03 - 01-Jul-26
Unknown* 0 6,675.00p SI Trade
 08:11:19 - 01-Jul-26
Buy* 749 6,672.707p Suspected BUY Trade
 08:08:21 - 01-Jul-26
Unknown* 0 6,680.00p SI Trade
 08:05:53 - 01-Jul-26
Unknown* 0 6,679.00p SI Trade
 08:05:07 - 01-Jul-26
Unknown* 0 6,679.00p SI Trade
 08:05:07 - 01-Jul-26
Buy* 1 6,681.00p SI Trade
 08:05:03 - 01-Jul-26
Buy* 2 6,681.00p Automatic Execution
 08:05:03 - 01-Jul-26
Unknown* 0 6,681.00p SI Trade
 08:04:07 - 01-Jul-26
Buy* 5 6,681.00p Automatic Execution
 08:04:07 - 01-Jul-26
Buy* 2 6,681.00p SI Trade
 08:04:05 - 01-Jul-26
Buy* 2 6,681.00p Automatic Execution
 08:04:05 - 01-Jul-26
Buy* 2 6,681.00p Automatic Execution
 08:04:04 - 01-Jul-26
Buy* 2 6,681.00p SI Trade
 08:04:03 - 01-Jul-26
Buy* 2 6,681.00p Automatic Execution
 08:04:03 - 01-Jul-26
Unknown* 0 6,684.00p SI Trade
 08:04:01 - 01-Jul-26
Unknown* 0 6,689.00p SI Trade
 08:02:57 - 01-Jul-26
Buy* 19 6,682.855p SI Trade
 08:02:46 - 01-Jul-26
Buy* 14 6,683.061p SI Trade
 08:02:45 - 01-Jul-26
Unknown* 0 6,689.00p SI Trade
 08:02:36 - 01-Jul-26
Unknown* 0 6,692.00p SI Trade
 08:01:38 - 01-Jul-26
Unknown* 0 6,691.00p SI Trade
 08:01:34 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:48 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:48 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:48 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:41 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:41 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:41 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:41 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:41 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:41 - 01-Jul-26
Buy* 2 6,700.00p Automatic Execution
 08:00:41 - 01-Jul-26
Buy* 2 6,700.00p SI Trade
 08:00:41 - 01-Jul-26
Sell* 2 6,684.00p SI Trade
 08:00:41 - 01-Jul-26
Unknown* 0 6,700.00p SI Trade
 08:00:41 - 01-Jul-26
Sell* 301 6,688.258p SI Trade
 08:00:24 - 01-Jul-26
Buy* 4,150 6,694.00p Suspected BUY Trade
 08:00:22 - 01-Jul-26
Buy* 417 6,696.00p Suspected BUY Trade
 16:35:21 - 30-Jun-26
Sell* 40 6,703.00p Automatic Execution
 16:29:00 - 30-Jun-26
Buy* 3 6,696.00p Automatic Execution
 16:00:58 - 30-Jun-26
Buy* 1 6,701.94p Suspected BUY Trade
 15:24:54 - 30-Jun-26
Sell* 66 6,691.536p Negotiated Trade
 15:13:39 - 30-Jun-26
Buy* 18 6,695.492p Suspected BUY Trade
 15:13:39 - 30-Jun-26
Buy* 2 6,684.00p SI Trade
 14:05:04 - 30-Jun-26
Sell* 2 6,699.03p Negotiated Trade
 12:17:40 - 30-Jun-26
Buy* 64 6,696.111p Ordinary
 11:41:27 - 30-Jun-26
Sell* 20 6,692.05p Negotiated Trade
 11:24:05 - 30-Jun-26
Buy* 1 6,681.95p Suspected BUY Trade
 10:45:11 - 30-Jun-26
Unknown* 0 6,678.00p SI Trade
 10:40:27 - 30-Jun-26
Sell* 7 6,670.05p Negotiated Trade
 10:30:43 - 30-Jun-26
Buy* 16 6,675.969p SI Trade
 10:30:08 - 30-Jun-26
Sell* 10 6,670.05p Negotiated Trade
 10:23:04 - 30-Jun-26
Sell* 3 6,672.00p Negotiated Trade
 10:06:06 - 30-Jun-26
Buy* 2 6,672.95p Suspected BUY Trade
 10:01:46 - 30-Jun-26
Buy* 21 6,671.407p Suspected BUY Trade
 10:01:31 - 30-Jun-26
Unknown* 0 6,668.00p SI Trade
 09:18:50 - 30-Jun-26
Sell* 1 6,660.00p Automatic Execution
 09:15:01 - 30-Jun-26
Buy* 1 6,666.00p Automatic Execution
 09:04:57 - 30-Jun-26
Sell* 2 6,661.05p Negotiated Trade
 09:01:17 - 30-Jun-26
Buy* 2 6,674.40p Suspected BUY Trade
 08:30:21 - 30-Jun-26
Unknown* 0 6,682.00p SI Trade
 08:02:48 - 30-Jun-26
Unknown* 0 6,673.00p SI Trade
 08:02:32 - 30-Jun-26
Unknown* 0 6,668.00p SI Trade
 08:02:08 - 30-Jun-26
Unknown* 0 6,669.00p SI Trade
 08:01:56 - 30-Jun-26
Unknown* 0 6,668.00p SI Trade
 08:01:52 - 30-Jun-26
Buy* 7 6,668.00p Automatic Execution
 08:01:51 - 30-Jun-26
Unknown* 0 6,668.00p SI Trade
 08:01:51 - 30-Jun-26
Buy* 17 6,665.00p Automatic Execution
 08:00:42 - 30-Jun-26
Buy* 4 6,671.00p SI Trade
 08:00:34 - 30-Jun-26
Unknown* 0 6,646.00p SI Trade
 08:00:33 - 30-Jun-26
Unknown* 0 6,671.00p SI Trade
 08:00:33 - 30-Jun-26
Unknown* 0 6,646.00p SI Trade
 08:00:33 - 30-Jun-26
Unknown* 0 6,671.00p SI Trade
 08:00:33 - 30-Jun-26
Sell* 41 6,665.00p Automatic Execution
 08:00:33 - 30-Jun-26
Buy* 40 6,673.00p Automatic Execution
 08:00:32 - 30-Jun-26
Sell* 3 6,625.00p Uncrossing Trade
 16:35:05 - 29-Jun-26
Unknown* 0 6,627.00p SI Trade
 16:04:26 - 29-Jun-26
Buy* 440 6,632.00p Automatic Execution
 15:59:27 - 29-Jun-26
Buy* 1 6,629.94p Suspected BUY Trade
 15:55:16 - 29-Jun-26
Sell* 3 6,622.00p Automatic Execution
 15:53:59 - 29-Jun-26
Buy* 2 6,626.00p SI Trade
 15:48:29 - 29-Jun-26
Buy* 1 6,618.93p Suspected BUY Trade
 15:21:01 - 29-Jun-26
Unknown* 0 6,612.00p SI Trade
 15:16:54 - 29-Jun-26
Unknown* 0 6,603.00p SI Trade
 15:15:39 - 29-Jun-26
Buy* 155 6,619.31p SI Trade
 15:10:31 - 29-Jun-26
Sell* 177 6,615.20p SI Trade
 15:10:31 - 29-Jun-26
Unknown* 0 6,617.00p SI Trade
 15:08:10 - 29-Jun-26
Sell* 1,858 6,628.50p SI Trade
 14:13:22 - 29-Jun-26
Buy* 1 6,634.94p Suspected BUY Trade
 13:00:17 - 29-Jun-26
Unknown* 0 6,636.00p SI Trade
 12:58:30 - 29-Jun-26
Buy* 7 6,636.00p SI Trade
 12:58:29 - 29-Jun-26
Buy* 7 6,636.00p Automatic Execution
 12:58:29 - 29-Jun-26
Buy* 4 6,636.00p SI Trade
 12:58:26 - 29-Jun-26
Buy* 7 6,636.00p Automatic Execution
 12:58:26 - 29-Jun-26
Buy* 126 6,629.00p Automatic Execution
 12:31:10 - 29-Jun-26
Buy* 2 6,631.00p SI Trade
 12:00:36 - 29-Jun-26
Buy* 7 6,632.00p SI Trade
 12:00:34 - 29-Jun-26
Buy* 1 6,632.00p SI Trade
 12:00:33 - 29-Jun-26
Buy* 7 6,632.00p Automatic Execution
 12:00:33 - 29-Jun-26
Buy* 24 6,618.933p Suspected BUY Trade
 11:00:19 - 29-Jun-26
Buy* 75 6,617.075p SI Trade
 10:57:57 - 29-Jun-26
Sell* 8 6,616.07p Negotiated Trade
 10:37:51 - 29-Jun-26
Buy* 67 6,622.609p Suspected BUY Trade
 09:50:05 - 29-Jun-26
Sell* 22 6,618.06p Negotiated Trade
 09:45:15 - 29-Jun-26
Buy* 15 6,633.00p Suspected BUY Trade
 09:07:55 - 29-Jun-26
Buy* 9 6,635.00p Suspected BUY Trade
 09:04:39 - 29-Jun-26
Buy* 1 6,635.00p Suspected BUY Trade
 08:59:28 - 29-Jun-26
Buy* 2 6,631.38p SI Trade
 08:40:08 - 29-Jun-26
Unknown* 0 6,632.00p SI Trade
 08:14:29 - 29-Jun-26
Unknown* 0 6,639.00p SI Trade
 08:04:16 - 29-Jun-26
Unknown* 0 6,639.00p SI Trade
 08:03:27 - 29-Jun-26
Buy* 62 6,639.00p Automatic Execution
 08:03:00 - 29-Jun-26
Unknown* 0 6,639.00p SI Trade
 08:03:00 - 29-Jun-26
Unknown* 0 6,636.00p SI Trade
 08:02:06 - 29-Jun-26
Unknown* 0 6,640.00p SI Trade
 08:01:34 - 29-Jun-26
Unknown* 0 6,638.00p SI Trade
 08:00:48 - 29-Jun-26
Unknown* 0 6,638.00p SI Trade
 08:00:48 - 29-Jun-26
Unknown* 0 6,638.00p SI Trade
 08:00:48 - 29-Jun-26
Buy* 1 6,638.00p SI Trade
 08:00:48 - 29-Jun-26
Unknown* 0 6,638.00p SI Trade
 08:00:48 - 29-Jun-26
Unknown* 0 6,638.00p SI Trade
 08:00:48 - 29-Jun-26
Buy* 2 6,638.00p SI Trade
 08:00:48 - 29-Jun-26
Unknown* 0 6,638.00p SI Trade
 08:00:48 - 29-Jun-26
Buy* 7 6,639.00p Automatic Execution
 08:00:34 - 29-Jun-26
FTSE 100 Latest
Value10,523.08
Change44.74