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 G Water (IH2O) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 89 5,520.00p Uncrossing Trade
 16:35:29 - 28-Sep-26
Unknown* 0 5,528.00p SI Trade
 16:29:44 - 28-Sep-26
Unknown* 3 5,535.64992p SI Trade
Currency Conversion
 16:29:01 - 28-Sep-26
Unknown* 0 5,531.00p SI Trade
 16:26:23 - 28-Sep-26
Buy* 1 5,531.00p SI Trade
 16:25:50 - 28-Sep-26
Sell* 6 5,525.00p Automatic Execution
 16:21:32 - 28-Sep-26
Sell* 28 5,526.00p Automatic Execution
 16:18:54 - 28-Sep-26
Unknown* 0 5,532.00p SI Trade
 16:18:54 - 28-Sep-26
Sell* 20 5,521.00p SI Trade
 16:18:34 - 28-Sep-26
Unknown* 0 5,535.00p SI Trade
 16:18:04 - 28-Sep-26
Sell* 23 5,520.00p SI Trade
 16:18:04 - 28-Sep-26
Sell* 17 5,526.00p Automatic Execution
 16:17:34 - 28-Sep-26
Sell* 22 5,521.00p SI Trade
 16:17:14 - 28-Sep-26
Sell* 16 5,522.00p SI Trade
 16:16:44 - 28-Sep-26
Sell* 14 5,528.00p Automatic Execution
 16:16:24 - 28-Sep-26
Sell* 22 5,523.00p SI Trade
 16:16:04 - 28-Sep-26
Sell* 23 5,524.00p SI Trade
 16:15:34 - 28-Sep-26
Sell* 12 5,527.00p Automatic Execution
 16:15:04 - 28-Sep-26
Unknown* 0 5,534.00p SI Trade
 16:14:56 - 28-Sep-26
Sell* 16 5,526.00p SI Trade
 16:14:45 - 28-Sep-26
Unknown* 0 5,535.00p SI Trade
 16:14:30 - 28-Sep-26
Buy* 1 5,535.00p SI Trade
 16:14:30 - 28-Sep-26
Sell* 23 5,526.00p SI Trade
 16:14:24 - 28-Sep-26
Sell* 1 5,530.579p Negotiated Trade
 16:14:05 - 28-Sep-26
Sell* 17 5,529.00p Automatic Execution
 16:13:54 - 28-Sep-26
Unknown* 0 5,537.00p SI Trade
 16:13:45 - 28-Sep-26
Sell* 20 5,526.00p SI Trade
 16:13:34 - 28-Sep-26
Sell* 18 5,526.00p SI Trade
 16:13:04 - 28-Sep-26
Sell* 9 5,529.00p Automatic Execution
 16:12:44 - 28-Sep-26
Buy* 2 5,536.00p SI Trade
 16:12:44 - 28-Sep-26
Unknown* 0 5,536.00p SI Trade
 16:12:25 - 28-Sep-26
Sell* 25 5,526.00p SI Trade
 16:12:24 - 28-Sep-26
Sell* 21 5,526.00p SI Trade
 16:11:54 - 28-Sep-26
Sell* 10 5,529.00p Automatic Execution
 16:11:24 - 28-Sep-26
Sell* 16 5,526.00p SI Trade
 16:11:14 - 28-Sep-26
Sell* 21 5,526.00p SI Trade
 16:10:44 - 28-Sep-26
Sell* 15 5,532.00p Automatic Execution
 16:10:14 - 28-Sep-26
Sell* 23 5,527.00p SI Trade
 16:09:54 - 28-Sep-26
Sell* 22 5,526.00p SI Trade
 16:09:24 - 28-Sep-26
Sell* 15 5,532.00p Automatic Execution
 16:08:54 - 28-Sep-26
Sell* 22 5,530.00p SI Trade
 16:08:34 - 28-Sep-26
Sell* 21 5,529.00p SI Trade
 16:08:04 - 28-Sep-26
Sell* 13 5,534.00p Automatic Execution
 16:07:34 - 28-Sep-26
Sell* 21 5,529.00p SI Trade
 16:07:23 - 28-Sep-26
Sell* 23 5,529.00p SI Trade
 16:07:14 - 28-Sep-26
Sell* 23 5,530.00p SI Trade
 16:06:44 - 28-Sep-26
Sell* 13 5,533.00p Automatic Execution
 16:06:14 - 28-Sep-26
Sell* 16 5,533.00p SI Trade
 16:05:54 - 28-Sep-26
Unknown* 0 5,533.00p SI Trade
 16:05:50 - 28-Sep-26
Unknown* 0 5,545.00p SI Trade
 16:05:42 - 28-Sep-26
Sell* 18 5,533.00p SI Trade
 16:05:34 - 28-Sep-26
Sell* 16 5,537.00p Automatic Execution
 16:05:08 - 28-Sep-26
Sell* 20 5,536.00p SI Trade
 16:04:44 - 28-Sep-26
Buy* 1 5,545.00p Automatic Execution
 16:04:08 - 28-Sep-26
Sell* 3 5,539.00p Automatic Execution
 16:04:04 - 28-Sep-26
Buy* 3 5,549.00p SI Trade
 15:59:51 - 28-Sep-26
Unknown* 0 5,551.00p SI Trade
 15:58:58 - 28-Sep-26
Unknown* 10 5,564.02464p SI Trade
Currency Conversion
 15:58:47 - 28-Sep-26
Buy* 4 5,552.00p SI Trade
 15:58:27 - 28-Sep-26
Unknown* 0 5,550.00p SI Trade
 15:55:01 - 28-Sep-26
Unknown* 0 5,558.00p SI Trade
 15:52:23 - 28-Sep-26
Unknown* 0 5,565.00p SI Trade
 15:47:46 - 28-Sep-26
Unknown* 0 5,582.08128p SI Trade
Currency Conversion
 15:47:10 - 28-Sep-26
Unknown* 0 5,569.00p SI Trade
 15:39:47 - 28-Sep-26
Unknown* 0 5,569.00p SI Trade
 15:39:44 - 28-Sep-26
Unknown* 0 5,570.00p SI Trade
 15:39:31 - 28-Sep-26
Unknown* 0 5,571.00p SI Trade
 15:34:57 - 28-Sep-26
Unknown* 0 5,572.00p SI Trade
 15:30:20 - 28-Sep-26
Sell* 10 5,566.50p Negotiated Trade
 15:29:03 - 28-Sep-26
Sell* 275 5,562.365p Negotiated Trade
 15:26:00 - 28-Sep-26
Buy* 58 5,564.52p Suspected BUY Trade
 15:23:50 - 28-Sep-26
Unknown* 0 5,559.00p SI Trade
 15:23:11 - 28-Sep-26
Sell* 39 5,560.248p Negotiated Trade
 15:14:41 - 28-Sep-26
Buy* 196 5,563.146p Ordinary
 15:14:40 - 28-Sep-26
Sell* 23 5,560.00p SI Trade
 15:12:33 - 28-Sep-26
Unknown* 0 5,570.00p SI Trade
 15:11:08 - 28-Sep-26
Unknown* 0 5,562.00p SI Trade
 15:08:06 - 28-Sep-26
Buy* 1 5,560.00p SI Trade
 15:07:26 - 28-Sep-26
Sell* 2 5,547.00p SI Trade
 15:01:08 - 28-Sep-26
Sell* 7 5,549.00p SI Trade
 15:00:26 - 28-Sep-26
Unknown* 0 5,557.00p SI Trade
 14:55:30 - 28-Sep-26
Unknown* 0 5,559.00p SI Trade
 14:55:06 - 28-Sep-26
Sell* 2 5,558.00p SI Trade
 14:52:45 - 28-Sep-26
Unknown* 0 5,563.00p SI Trade
 14:50:11 - 28-Sep-26
Sell* 1 5,546.00p SI Trade
 14:35:25 - 28-Sep-26
Unknown* 0 5,564.88448p SI Trade
Currency Conversion
 14:33:24 - 28-Sep-26
Unknown* 0 5,544.00p SI Trade
 14:32:02 - 28-Sep-26
Buy* 90 5,552.288p Ordinary
 14:31:26 - 28-Sep-26
Unknown* 0 5,555.00p SI Trade
 14:31:19 - 28-Sep-26
Buy* 1 5,555.00p SI Trade
 14:30:49 - 28-Sep-26
Unknown* 0 5,557.00p SI Trade
 14:30:42 - 28-Sep-26
Unknown* 0 5,557.00p SI Trade
 14:30:32 - 28-Sep-26
Sell* 173 5,552.00p Automatic Execution
 14:30:25 - 28-Sep-26
Unknown* 0 5,576.00p SI Trade
 14:29:30 - 28-Sep-26
Unknown* 0 5,572.00p SI Trade
 14:27:00 - 28-Sep-26
Unknown* 0 5,570.00p SI Trade
 14:22:06 - 28-Sep-26
Buy* 91 5,570.253p Suspected BUY Trade
 14:18:13 - 28-Sep-26
Sell* 19 5,567.70p Negotiated Trade
 14:18:06 - 28-Sep-26
Unknown* 0 5,568.00p SI Trade
 14:16:43 - 28-Sep-26
Buy* 2 5,576.00p SI Trade
 14:00:18 - 28-Sep-26
Unknown* 0 5,571.00p SI Trade
 14:00:13 - 28-Sep-26
Sell* 508 5,572.00p Automatic Execution
 14:00:12 - 28-Sep-26
Unknown* 0 5,578.00p SI Trade
 13:53:58 - 28-Sep-26
Buy* 1 5,573.061p Suspected BUY Trade
 13:51:45 - 28-Sep-26
Buy* 1 5,573.017p Suspected BUY Trade
 13:50:22 - 28-Sep-26
Sell* 3 5,570.00p SI Trade
 13:41:42 - 28-Sep-26
Unknown* 0 5,577.00p SI Trade
 13:33:00 - 28-Sep-26
Unknown* 0 5,577.00p SI Trade
 13:32:06 - 28-Sep-26
Unknown* 100 5,589.81984p SI Trade
Currency Conversion
 13:31:56 - 28-Sep-26
Buy* 1 5,576.00p SI Trade
 13:17:32 - 28-Sep-26
Sell* 1 5,570.00p SI Trade
 13:11:33 - 28-Sep-26
Unknown* 0 5,576.00p SI Trade
 13:10:16 - 28-Sep-26
Sell* 46 5,572.00p Automatic Execution
 13:07:52 - 28-Sep-26
Sell* 31 5,572.00p Automatic Execution
 13:07:52 - 28-Sep-26
Sell* 31 5,572.00p Automatic Execution
 13:06:52 - 28-Sep-26
Sell* 31 5,571.00p Automatic Execution
 13:05:52 - 28-Sep-26
Sell* 46 5,571.00p Automatic Execution
 13:05:52 - 28-Sep-26
Unknown* 0 5,571.00p SI Trade
 13:04:52 - 28-Sep-26
Buy* 31 5,569.00p Automatic Execution
 13:04:07 - 28-Sep-26
Unknown* 0 5,571.00p SI Trade
 13:03:03 - 28-Sep-26
Buy* 6 5,573.00p SI Trade
 12:59:27 - 28-Sep-26
Unknown* 0 5,574.00p SI Trade
 12:43:45 - 28-Sep-26
Buy* 2 5,571.00p SI Trade
 12:43:05 - 28-Sep-26
Buy* 4 5,571.00p SI Trade
 12:33:14 - 28-Sep-26
Buy* 31 5,570.00p SI Trade
 12:33:14 - 28-Sep-26
Buy* 50 5,570.00p Automatic Execution
 12:25:53 - 28-Sep-26
Sell* 5 5,567.00p SI Trade
 12:17:09 - 28-Sep-26
Sell* 2 5,563.00p SI Trade
 12:15:59 - 28-Sep-26
Unknown* 489 5,577.78208p Currency Conversion
OTC Trade
 12:10:32 - 28-Sep-26
Buy* 8 5,568.425p Suspected BUY Trade
 12:09:31 - 28-Sep-26
Unknown* 0 5,565.00p SI Trade
 11:50:02 - 28-Sep-26
Sell* 14 5,562.00p SI Trade
 11:39:21 - 28-Sep-26
Unknown* 0 5,562.00p SI Trade
 11:39:16 - 28-Sep-26
Unknown* 0 5,571.00p SI Trade
 11:27:02 - 28-Sep-26
Unknown* 0 5,572.00p SI Trade
 11:22:34 - 28-Sep-26
Unknown* 0 5,572.00p SI Trade
 11:22:34 - 28-Sep-26
Unknown* 0 5,573.00p SI Trade
 11:07:38 - 28-Sep-26
Sell* 1 5,567.00p SI Trade
 11:06:26 - 28-Sep-26
Unknown* 0 5,568.00p SI Trade
 11:06:18 - 28-Sep-26
Unknown* 0 5,568.00p SI Trade
 11:03:13 - 28-Sep-26
Unknown* 0 5,567.00p SI Trade
 10:59:26 - 28-Sep-26
Buy* 17 5,575.00p SI Trade
 10:51:42 - 28-Sep-26
Sell* 9 5,568.70p Negotiated Trade
 10:45:33 - 28-Sep-26
Buy* 219 5,572.871p Ordinary
 10:45:31 - 28-Sep-26
Sell* 3 5,568.70p Negotiated Trade
 10:45:27 - 28-Sep-26
Unknown* 0 5,573.00p SI Trade
 10:44:13 - 28-Sep-26
Sell* 5 5,566.00p SI Trade
 10:40:49 - 28-Sep-26
Sell* 9 5,567.00p Automatic Execution
 10:40:03 - 28-Sep-26
Unknown* 0 5,575.00p SI Trade
 10:37:44 - 28-Sep-26
Unknown* 0 5,564.00p SI Trade
 10:29:00 - 28-Sep-26
Unknown* 0 5,574.00p SI Trade
 10:18:39 - 28-Sep-26
Unknown* 0 5,570.00p SI Trade
 10:16:25 - 28-Sep-26
Unknown* 0 5,564.00p SI Trade
 10:13:08 - 28-Sep-26
Unknown* 0 5,572.00p SI Trade
 10:12:58 - 28-Sep-26
Sell* 5 5,567.00p SI Trade
 10:05:53 - 28-Sep-26
Unknown* 0 5,575.00p SI Trade
 10:05:14 - 28-Sep-26
Unknown* 0 5,576.00p SI Trade
 09:57:11 - 28-Sep-26
Unknown* 0 5,575.00p SI Trade
 09:49:53 - 28-Sep-26
Sell* 5 5,570.00p SI Trade
 09:45:18 - 28-Sep-26
Unknown* 0 5,577.00p SI Trade
 09:44:25 - 28-Sep-26
Buy* 1 5,577.00p SI Trade
 09:42:27 - 28-Sep-26
Unknown* 0 5,578.00p SI Trade
 09:39:17 - 28-Sep-26
Buy* 2 5,585.00p SI Trade
 09:30:03 - 28-Sep-26
Unknown* 0 5,588.00p SI Trade
 09:29:35 - 28-Sep-26
Unknown* 7 5,586.38048p SI Trade
Currency Conversion
 09:25:22 - 28-Sep-26
Sell* 4 5,573.00p SI Trade
 09:24:08 - 28-Sep-26
Unknown* 0 5,582.00p SI Trade
 09:03:44 - 28-Sep-26
Unknown* 0 5,583.00p SI Trade
 09:00:59 - 28-Sep-26
Unknown* 0 5,594.97888p SI Trade
Currency Conversion
 09:00:21 - 28-Sep-26
Unknown* 0 5,585.00p SI Trade
 09:00:13 - 28-Sep-26
Unknown* 0 5,585.00p SI Trade
 09:00:12 - 28-Sep-26
Unknown* 0 5,585.00p SI Trade
 09:00:12 - 28-Sep-26
Unknown* 0 5,585.00p SI Trade
 09:00:09 - 28-Sep-26
Buy* 1 5,585.00p SI Trade
 08:59:31 - 28-Sep-26
Buy* 1 5,586.00p Automatic Execution
 08:57:48 - 28-Sep-26
Sell* 1 5,577.00p Negotiated Trade
 08:54:44 - 28-Sep-26
Unknown* 0 5,582.00p SI Trade
 08:51:58 - 28-Sep-26
Unknown* 0 5,583.00p SI Trade
 08:46:24 - 28-Sep-26
Unknown* 0 5,583.00p SI Trade
 08:44:49 - 28-Sep-26
Sell* 1 5,576.00p SI Trade
 08:43:30 - 28-Sep-26
Unknown* 1 5,589.81984p SI Trade
Currency Conversion
 08:43:28 - 28-Sep-26
Buy* 3 5,586.00p Automatic Execution
 08:37:47 - 28-Sep-26
Unknown* 0 5,587.00p SI Trade
 08:34:15 - 28-Sep-26
Unknown* 0 5,588.00p SI Trade
 08:33:16 - 28-Sep-26
Unknown* 0 5,587.00p SI Trade
 08:32:38 - 28-Sep-26
Buy* 5 5,587.436p Suspected BUY Trade
 08:30:46 - 28-Sep-26
Unknown* 0 5,590.00p SI Trade
 08:30:41 - 28-Sep-26
Unknown* 0 5,589.00p SI Trade
 08:30:14 - 28-Sep-26
Unknown* 0 5,589.00p SI Trade
 08:30:14 - 28-Sep-26
Buy* 8 5,589.00p SI Trade
 08:30:14 - 28-Sep-26
Unknown* 0 5,590.00p SI Trade
 08:28:31 - 28-Sep-26
Unknown* 0 5,592.00p SI Trade
 08:26:46 - 28-Sep-26
Unknown* 0 5,595.00p SI Trade
 08:26:15 - 28-Sep-26
Buy* 1 5,592.00p SI Trade
 08:25:00 - 28-Sep-26
Unknown* 0 5,592.00p SI Trade
 08:23:52 - 28-Sep-26
Unknown* 0 5,590.00p SI Trade
 08:22:57 - 28-Sep-26
Unknown* 0 5,593.00p SI Trade
 08:21:52 - 28-Sep-26
Unknown* 0 5,593.00p SI Trade
 08:20:07 - 28-Sep-26
Unknown* 0 5,597.5584p SI Trade
Currency Conversion
 08:18:48 - 28-Sep-26
Unknown* 1 5,596.69856p SI Trade
Currency Conversion
 08:18:47 - 28-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37