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 A L G B (IGEA) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 $83.12 Suspected BUY Trade
 16:35:02 - 29-Jun-26
Unknown* 0 $83.57 SI Trade
 08:07:27 - 29-Jun-26
Unknown* 0 $83.57 SI Trade
 08:06:56 - 29-Jun-26
Unknown* 0 $83.57 SI Trade
 08:04:11 - 29-Jun-26
Buy* 1 $83.57 Automatic Execution
 08:04:11 - 29-Jun-26
Unknown* 8,700 $82.9045 OTC Trade
 08:38:50 - 26-Jun-26
Sell* 3 $82.55 Automatic Execution
 14:34:09 - 25-Jun-26
Sell* 360 $82.55 Automatic Execution
 14:34:09 - 25-Jun-26
Sell* 137 $82.56 Automatic Execution
 14:34:09 - 25-Jun-26
Unknown* 0 $83.31 SI Trade
 08:10:08 - 22-Jun-26
Unknown* 0 $83.31 SI Trade
 08:10:08 - 22-Jun-26
Unknown* 0 $82.79 SI Trade
 08:00:27 - 18-Jun-26
Sell* 65 $83.67 Automatic Execution
 13:02:33 - 17-Jun-26
Buy* 177 $83.64 Automatic Execution
 13:02:33 - 17-Jun-26
Buy* 108 $83.61 Automatic Execution
 13:02:33 - 17-Jun-26
Unknown* 0 $84.16 SI Trade
 08:03:00 - 17-Jun-26
Unknown* 0 $83.15 SI Trade
 08:00:12 - 17-Jun-26
Buy* 44 $83.66 Suspected BUY Trade
 16:35:20 - 16-Jun-26
Sell* 44 $83.65 Automatic Execution
 16:22:11 - 16-Jun-26
Buy* 117 $83.65 Automatic Execution
 16:17:28 - 16-Jun-26
Unknown* 0 $82.79 SI Trade
 08:00:19 - 16-Jun-26
Unknown* 0 $83.97 SI Trade
 08:00:19 - 16-Jun-26
Unknown* 0 $83.52 SI Trade
 08:53:11 - 15-Jun-26
Unknown* 0 $83.00 SI Trade
 08:00:12 - 15-Jun-26
Sell* 75 $83.00 Uncrossing Trade
 08:00:12 - 15-Jun-26
Unknown* 0 $83.19 SI Trade
 08:00:27 - 12-Jun-26
Unknown* 0 $81.73 SI Trade
 13:30:52 - 11-Jun-26
Sell* 16 $81.86 Automatic Execution
 13:30:52 - 11-Jun-26
Unknown* 0 $82.50 SI Trade
 12:58:15 - 11-Jun-26
Unknown* 0 $82.49 SI Trade
 08:20:41 - 11-Jun-26
Unknown* 0 $82.49 SI Trade
 08:20:41 - 11-Jun-26
Buy* 1 $82.48 Automatic Execution
 08:20:41 - 11-Jun-26
Unknown* 0 $82.74 SI Trade
 11:40:25 - 10-Jun-26
Unknown* 0 $82.41 SI Trade
 11:36:39 - 10-Jun-26
Unknown* 0 $83.14 SI Trade
 08:04:49 - 10-Jun-26
Unknown* 0 $82.71 SI Trade
 14:35:11 - 09-Jun-26
Unknown* 0 $82.85 SI Trade
 14:31:39 - 09-Jun-26
Unknown* 0 $82.72 SI Trade
 10:49:33 - 09-Jun-26
Unknown* 0 $82.10 SI Trade
 08:00:28 - 09-Jun-26
Unknown* 0 $82.97 SI Trade
 08:00:28 - 09-Jun-26
Sell* 108 $82.13 Automatic Execution
 10:10:04 - 08-Jun-26
Sell* 52 $82.17 Automatic Execution
 09:25:08 - 08-Jun-26
Sell* 140 $82.17 Automatic Execution
 09:22:59 - 08-Jun-26
Unknown* 0 $82.47 SI Trade
 08:45:27 - 08-Jun-26
Unknown* 0 $82.67 SI Trade
 08:07:48 - 08-Jun-26
Unknown* 0 $82.38 SI Trade
 13:28:06 - 05-Jun-26
Unknown* 0 $82.71 SI Trade
 08:34:09 - 05-Jun-26
Unknown* 0 $83.10 SI Trade
 08:00:24 - 05-Jun-26
Unknown* 0 $82.33 SI Trade
 09:14:41 - 04-Jun-26
Buy* 2,537 $82.20 Automatic Execution
 08:26:58 - 04-Jun-26
Buy* 2,537 $82.26 Automatic Execution
 08:17:00 - 04-Jun-26
Buy* 11 $82.25 Automatic Execution
 08:17:00 - 04-Jun-26
Buy* 42 $82.36 Automatic Execution
 08:06:48 - 04-Jun-26
Buy* 351 $82.36 Automatic Execution
 08:02:48 - 04-Jun-26
Buy* 140 $82.36 Automatic Execution
 08:02:15 - 04-Jun-26
Buy* 351 $82.35 Automatic Execution
 08:02:06 - 04-Jun-26
Buy* 351 $82.35 Automatic Execution
 08:01:56 - 04-Jun-26
Buy* 351 $82.36 Automatic Execution
 08:01:32 - 04-Jun-26
Sell* 64 $82.47 Automatic Execution
 16:24:26 - 03-Jun-26
Sell* 8 $82.47 Automatic Execution
 16:21:40 - 03-Jun-26
Sell* 65 $82.53 Automatic Execution
 16:19:22 - 03-Jun-26
Unknown* 0 $82.85 SI Trade
 14:24:39 - 03-Jun-26
Sell* 38 $82.59 Automatic Execution
 14:19:12 - 03-Jun-26
Sell* 107 $82.60 Automatic Execution
 14:19:12 - 03-Jun-26
Unknown* 0 $82.97 SI Trade
 09:42:49 - 03-Jun-26
Unknown* 0 $83.22 SI Trade
 08:25:13 - 03-Jun-26
Unknown* 0 $83.22 SI Trade
 08:24:50 - 03-Jun-26
Buy* 1 $83.21 Automatic Execution
 08:24:50 - 03-Jun-26
Unknown* 0 $82.39 SI Trade
 08:00:15 - 03-Jun-26
Unknown* 0 $83.36 SI Trade
 08:00:15 - 03-Jun-26
Unknown* 0 $83.66 SI Trade
 08:00:21 - 02-Jun-26
Unknown* 0 $83.70 SI Trade
 09:29:33 - 01-Jun-26
Unknown* 0 $84.08 SI Trade
 08:11:31 - 01-Jun-26
Unknown* 0 $84.08 SI Trade
 08:00:27 - 01-Jun-26
Unknown* 0 $83.71 SI Trade
 15:35:19 - 29-May-26
Sell* 10 $83.29 SI Trade
 15:13:09 - 29-May-26
Unknown* 0 $83.48 SI Trade
 08:53:34 - 29-May-26
Unknown* 0 $83.54 SI Trade
 08:43:46 - 27-May-26
Unknown* 0 $82.89 SI Trade
 15:51:28 - 26-May-26
Unknown* 0 $83.29 SI Trade
 15:22:50 - 26-May-26
Unknown* 0 $83.75 SI Trade
 08:02:41 - 26-May-26
Unknown* 0 $83.75 SI Trade
 08:02:41 - 26-May-26
Sell* 128 $82.70 Uncrossing Trade
 16:35:14 - 22-May-26
Buy* 163 $82.66 Automatic Execution
 16:28:45 - 22-May-26
Sell* 64 $82.44 Automatic Execution
 16:23:45 - 22-May-26
Sell* 63 $82.47 Automatic Execution
 15:45:45 - 22-May-26
Sell* 56 $82.49 Automatic Execution
 15:09:39 - 22-May-26
Sell* 67 $82.50 Automatic Execution
 14:30:42 - 22-May-26
Sell* 61 $82.62 Automatic Execution
 13:52:42 - 22-May-26
Sell* 57 $82.46 Automatic Execution
 13:16:36 - 22-May-26
Sell* 67 $82.57 Automatic Execution
 12:37:39 - 22-May-26
Sell* 62 $82.57 Automatic Execution
 11:58:42 - 22-May-26
Sell* 57 $82.57 Automatic Execution
 11:23:33 - 22-May-26
Sell* 54 $82.57 Automatic Execution
 10:49:21 - 22-May-26
Unknown* 0 $82.93 SI Trade
 10:41:11 - 22-May-26
Sell* 58 $82.58 Automatic Execution
 10:14:12 - 22-May-26
Unknown* 0 $82.28 SI Trade
 08:00:00 - 22-May-26
Unknown* 0 $83.10 SI Trade
 11:25:26 - 21-May-26
Unknown* 0 $82.88 SI Trade
 10:17:26 - 20-May-26
Unknown* 0 $83.02 SI Trade
 08:21:00 - 20-May-26
Unknown* 0 $83.19 SI Trade
 08:00:02 - 19-May-26
Buy* 5 $82.96 Suspected BUY Trade
 08:00:02 - 19-May-26
Unknown* 0 $82.86 SI Trade
 06:27:25 - 19-May-26
Unknown* 0 $82.86 SI Trade
 06:27:25 - 19-May-26
Unknown* 0 $82.86 SI Trade
 06:27:24 - 19-May-26
Unknown* 0 $82.86 SI Trade
 06:27:24 - 19-May-26
Unknown* 0 $83.07 SI Trade
 08:59:33 - 18-May-26
Unknown* 0 $83.40 SI Trade
 08:05:00 - 18-May-26
Unknown* 0 $83.50 SI Trade
 08:04:02 - 18-May-26
Unknown* 0 $83.56 SI Trade
 13:29:14 - 15-May-26
Unknown* 0 $83.75 SI Trade
 08:26:55 - 15-May-26
Buy* 40 $84.1166 Suspected BUY Trade
 11:10:18 - 14-May-26
Buy* 68 $84.107 Suspected BUY Trade
 10:55:38 - 13-May-26
Unknown* 0 $84.33 SI Trade
 08:22:36 - 13-May-26
Unknown* 0 $84.33 SI Trade
 08:22:00 - 13-May-26
Buy* 1 $84.27 Automatic Execution
 08:22:00 - 13-May-26
Unknown* 0 $84.66 SI Trade
 08:00:21 - 12-May-26
Unknown* 0 $84.66 SI Trade
 08:00:21 - 12-May-26
Unknown* 0 $84.93 SI Trade
 08:30:29 - 11-May-26
Unknown* 0 $85.07 SI Trade
 08:00:24 - 11-May-26
Unknown* 0 $85.09 SI Trade
 15:32:17 - 06-May-26
Unknown* 0 $84.62 SI Trade
 08:18:08 - 06-May-26
Buy* 1 $84.61 Automatic Execution
 08:18:08 - 06-May-26
Unknown* 0 $84.04 SI Trade
 16:10:37 - 05-May-26
Unknown* 200 $83.9726 OTC Trade
 14:50:23 - 05-May-26
Unknown* 0 $83.85 SI Trade
 14:33:01 - 05-May-26
Buy* 1,210 $83.86 Automatic Execution
 14:32:56 - 05-May-26
Sell* 68 $83.86 Automatic Execution
 14:32:56 - 05-May-26
Sell* 4,300 $83.8085 SI Trade
 08:04:59 - 05-May-26
Unknown* 0 $84.46 SI Trade
 08:00:59 - 05-May-26
Unknown* 0 $84.46 SI Trade
 08:00:59 - 05-May-26
Unknown* 0 $84.48 SI Trade
 08:00:59 - 05-May-26
Unknown* 0 $84.48 SI Trade
 08:00:59 - 05-May-26
Buy* 1 $84.48 Automatic Execution
 08:00:59 - 05-May-26
Unknown* 0 $84.69 SI Trade
 08:36:41 - 01-May-26
Sell* 158 $84.1004 Result of RFQ
 15:03:24 - 30-Apr-26
Unknown* 0 $84.65 SI Trade
 16:10:11 - 29-Apr-26
Unknown* 0 $84.68 SI Trade
 08:19:41 - 29-Apr-26
Buy* 2,000 $84.7037 SI Trade
 16:54:22 - 28-Apr-26
Sell* 3 $84.53 Automatic Execution
 14:22:16 - 28-Apr-26
Sell* 67 $84.64 Automatic Execution
 09:58:59 - 28-Apr-26
Sell* 186 $84.78 Automatic Execution
 09:58:59 - 28-Apr-26
Unknown* 0 $84.49 SI Trade
 08:11:18 - 27-Apr-26
Unknown* 0 $85.17 SI Trade
 08:05:56 - 24-Apr-26
Sell* 123 $85.05 Uncrossing Trade
 16:35:16 - 23-Apr-26
Sell* 35 $85.04 Automatic Execution
 11:17:48 - 23-Apr-26
Unknown* 0 $84.54 SI Trade
 08:01:14 - 23-Apr-26
Unknown* 0 $85.73 SI Trade
 12:18:06 - 22-Apr-26
Unknown* 0 $85.57 SI Trade
 12:18:06 - 22-Apr-26
Buy* 1 $85.76 Automatic Execution
 12:18:06 - 22-Apr-26
Sell* 55 $85.49 Result of RFQ
 08:40:23 - 22-Apr-26
Unknown* 0 $85.78 SI Trade
 08:26:39 - 22-Apr-26
Unknown* 0 $85.69 SI Trade
 08:26:38 - 22-Apr-26
Buy* 1 $85.68 Automatic Execution
 08:26:38 - 22-Apr-26
Buy* 9 $85.73 Automatic Execution
 14:28:18 - 20-Apr-26
Unknown* 0 $86.25 SI Trade
 08:34:26 - 20-Apr-26
Buy* 23 $86.23 Automatic Execution
 15:42:30 - 17-Apr-26
Buy* 136 $86.23 Automatic Execution
 15:42:29 - 17-Apr-26
Unknown* 0 $85.91 SI Trade
 08:31:06 - 15-Apr-26
Unknown* 0 $85.77 SI Trade
 14:41:21 - 14-Apr-26
Unknown* 0 $85.67 SI Trade
 08:45:29 - 13-Apr-26
Buy* 136 $85.40 Automatic Execution
 09:17:11 - 09-Apr-26
Sell* 2,462 $85.40 Automatic Execution
 09:17:11 - 09-Apr-26
Sell* 122 $85.41 Automatic Execution
 09:17:11 - 09-Apr-26
Unknown* 0 $86.00 SI Trade
 14:41:48 - 08-Apr-26
Buy* 1,978 $85.34 Automatic Execution
 08:42:38 - 08-Apr-26
Buy* 100 $85.33 Automatic Execution
 08:42:38 - 08-Apr-26
Buy* 238 $85.33 Automatic Execution
 08:42:38 - 08-Apr-26
Buy* 122 $85.17 Automatic Execution
 08:42:38 - 08-Apr-26
Buy* 124 $84.22 Automatic Execution
 09:58:46 - 07-Apr-26
Buy* 19 $84.12 Automatic Execution
 09:02:35 - 07-Apr-26
Buy* 45 $84.07 Automatic Execution
 09:02:09 - 07-Apr-26
Unknown* 0 $84.97 SI Trade
 08:01:37 - 07-Apr-26
Sell* 99 $83.95 Automatic Execution
 11:00:29 - 02-Apr-26
Unknown* 0 $84.12 SI Trade
 15:50:53 - 01-Apr-26
Buy* 97 $83.99 Automatic Execution
 08:39:59 - 01-Apr-26
Unknown* 0 $84.15 SI Trade
 08:39:54 - 01-Apr-26
Buy* 5 $83.13 Automatic Execution
 10:59:48 - 31-Mar-26
Unknown* 0 $82.96 SI Trade
 15:01:38 - 30-Mar-26
Buy* 1 $82.99 SI Trade
 14:55:18 - 30-Mar-26
Buy* 1 $82.96 Automatic Execution
 14:55:18 - 30-Mar-26
Unknown* 0 $82.99 SI Trade
 14:41:06 - 30-Mar-26
Buy* 1 $82.99 Automatic Execution
 14:41:06 - 30-Mar-26
Unknown* 0 $83.24 SI Trade
 08:31:21 - 30-Mar-26
Unknown* 0 $83.47 SI Trade
 11:57:59 - 27-Mar-26
Unknown* 0 $83.47 SI Trade
 11:57:52 - 27-Mar-26
Buy* 1 $83.46 Automatic Execution
 11:57:52 - 27-Mar-26
Unknown* 1,826 $83.4372 OTC Trade
 09:51:52 - 26-Mar-26
Unknown* 0 $83.11 SI Trade
 08:18:49 - 26-Mar-26
Unknown* 0 $84.40 SI Trade
 13:30:34 - 23-Mar-26
Unknown* 0 $84.32 SI Trade
 13:28:00 - 23-Mar-26
Unknown* 0 $84.11 SI Trade
 08:41:50 - 23-Mar-26
Sell* 110 $83.59 Automatic Execution
 08:41:50 - 23-Mar-26
Sell* 35 $83.59 Automatic Execution
 08:41:50 - 23-Mar-26
Unknown* 0 $83.40 SI Trade
 08:29:27 - 23-Mar-26
Unknown* 0 $83.40 SI Trade
 08:25:25 - 23-Mar-26
Buy* 8 $84.65 Automatic Execution
 15:09:44 - 20-Mar-26
Unknown* 0 $84.64 SI Trade
 09:33:52 - 20-Mar-26
Unknown* 0 $84.83 SI Trade
 16:24:56 - 19-Mar-26
Unknown* 0 $84.83 SI Trade
 16:24:39 - 19-Mar-26
FTSE 100 Latest
Value10,484.22
Change-23.80