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 Glbl Inf (INFR) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 572 2,767.50p Uncrossing Trade
 16:35:11 - 06-Feb-26
Buy* 617 2,767.50p Automatic Execution
 16:27:44 - 06-Feb-26
Buy* 63 2,766.50p Automatic Execution
 16:27:44 - 06-Feb-26
Unknown* 0 2,767.50p SI Trade
 16:27:12 - 06-Feb-26
Unknown* 3 2,770.05771p SI Trade
Currency Conversion
 16:26:41 - 06-Feb-26
Unknown* 1 2,774.84267p SI Trade
Currency Conversion
 16:22:51 - 06-Feb-26
Unknown* 0 2,776.58266p SI Trade
Currency Conversion
 16:17:55 - 06-Feb-26
Sell* 796 2,768.499p Negotiated Trade
 16:16:04 - 06-Feb-26
Buy* 11 2,770.00p Suspected BUY Trade
 16:13:22 - 06-Feb-26
Unknown* 0 2,771.50p SI Trade
 16:11:44 - 06-Feb-26
Unknown* 0 2,772.00p SI Trade
 16:11:38 - 06-Feb-26
Buy* 36 2,772.00p SI Trade
 16:08:30 - 06-Feb-26
Unknown* 0 2,779.19264p SI Trade
Currency Conversion
 16:03:12 - 06-Feb-26
Unknown* 2 2,778.32265p SI Trade
Currency Conversion
 16:03:12 - 06-Feb-26
Buy* 110 2,772.128p Suspected BUY Trade
 16:01:29 - 06-Feb-26
Unknown* 0 2,773.50p SI Trade
 15:59:36 - 06-Feb-26
Sell* 13 2,771.00p SI Trade
 15:53:13 - 06-Feb-26
Unknown* 0 2,776.00p SI Trade
 15:48:39 - 06-Feb-26
Sell* 49 2,772.00p Automatic Execution
 15:48:02 - 06-Feb-26
Unknown* 0 2,781.80262p SI Trade
Currency Conversion
 15:45:30 - 06-Feb-26
Sell* 8 2,774.50p Negotiated Trade
 15:36:47 - 06-Feb-26
Sell* 46 2,774.908p Negotiated Trade
 15:36:11 - 06-Feb-26
Sell* 3 2,775.50p SI Trade
 15:36:11 - 06-Feb-26
Buy* 998 2,783.50p Automatic Execution
 15:36:11 - 06-Feb-26
Buy* 544 2,783.50p Automatic Execution
 15:36:11 - 06-Feb-26
Buy* 63 2,777.50p Automatic Execution
 15:36:11 - 06-Feb-26
Unknown* 0 2,783.10761p SI Trade
Currency Conversion
 15:27:17 - 06-Feb-26
Buy* 3 2,784.50p Suspected BUY Trade
 15:25:20 - 06-Feb-26
Buy* 1 2,787.96p Suspected BUY Trade
 15:15:54 - 06-Feb-26
Sell* 18 2,786.50p SI Trade
 15:13:20 - 06-Feb-26
Sell* 3,759 2,791.50p Automatic Execution
 15:12:59 - 06-Feb-26
Sell* 33 2,792.04p Negotiated Trade
 15:12:44 - 06-Feb-26
Sell* 412 2,791.50p Automatic Execution
 15:12:07 - 06-Feb-26
Sell* 393 2,791.50p Automatic Execution
 15:12:07 - 06-Feb-26
Sell* 585 2,791.50p Automatic Execution
 15:11:26 - 06-Feb-26
Sell* 272 2,791.50p Automatic Execution
 15:11:26 - 06-Feb-26
Sell* 310 2,791.50p Automatic Execution
 15:11:07 - 06-Feb-26
Sell* 487 2,791.50p Automatic Execution
 15:10:53 - 06-Feb-26
Sell* 272 2,791.50p Automatic Execution
 15:10:43 - 06-Feb-26
Sell* 289 2,791.50p Automatic Execution
 15:10:43 - 06-Feb-26
Buy* 63 2,789.50p Automatic Execution
 15:10:43 - 06-Feb-26
Unknown* 0 2,786.50p SI Trade
 15:09:17 - 06-Feb-26
Buy* 895 2,792.78p Suspected BUY Trade
 15:02:02 - 06-Feb-26
Unknown* 0 2,794.00p SI Trade
 15:01:57 - 06-Feb-26
Buy* 28 2,794.50p SI Trade
 14:58:54 - 06-Feb-26
Unknown* 0 2,782.50p SI Trade
 14:54:50 - 06-Feb-26
Buy* 100 2,786.50p SI Trade
 14:51:21 - 06-Feb-26
Unknown* 0 2,791.00p SI Trade
 14:49:42 - 06-Feb-26
Buy* 1 2,792.50p SI Trade
 14:41:42 - 06-Feb-26
Unknown* 0 2,789.50p SI Trade
 14:41:42 - 06-Feb-26
Buy* 30 2,788.50p Automatic Execution
 14:40:14 - 06-Feb-26
Buy* 20 2,788.50p Automatic Execution
 14:40:14 - 06-Feb-26
Unknown* 0 2,789.19756p SI Trade
Currency Conversion
 14:35:49 - 06-Feb-26
Unknown* 0 2,787.00p SI Trade
 14:32:02 - 06-Feb-26
Unknown* 0 2,789.00p SI Trade
 14:31:09 - 06-Feb-26
Buy* 63 2,783.00p Automatic Execution
 14:29:20 - 06-Feb-26
Buy* 63 2,783.50p Automatic Execution
 14:28:20 - 06-Feb-26
Unknown* 4 2,786.58758p SI Trade
Currency Conversion
 14:27:29 - 06-Feb-26
Buy* 63 2,782.00p Automatic Execution
 14:23:31 - 06-Feb-26
Unknown* 0 2,786.58758p SI Trade
Currency Conversion
 14:23:30 - 06-Feb-26
Unknown* 1 2,786.15258p SI Trade
Currency Conversion
 14:23:28 - 06-Feb-26
Buy* 63 2,782.00p Automatic Execution
 14:22:12 - 06-Feb-26
Sell* 16 2,781.92p Negotiated Trade
 14:21:11 - 06-Feb-26
Unknown* 0 2,785.00p SI Trade
 14:21:00 - 06-Feb-26
Buy* 63 2,782.00p Automatic Execution
 14:19:58 - 06-Feb-26
Sell* 353 2,782.722p Ordinary
 14:19:53 - 06-Feb-26
Buy* 500 2,784.08p Suspected BUY Trade
 14:19:25 - 06-Feb-26
Buy* 63 2,781.50p Automatic Execution
 14:14:54 - 06-Feb-26
Buy* 180 2,783.08p Suspected BUY Trade
 14:13:17 - 06-Feb-26
Sell* 1 2,779.00p Negotiated Trade
 14:10:18 - 06-Feb-26
Sell* 38 2,777.50p SI Trade
 14:02:42 - 06-Feb-26
Unknown* 12 2,784.4126p Currency Conversion
OTC Trade
 14:00:39 - 06-Feb-26
Unknown* 51 2,784.4126p Currency Conversion
OTC Trade
 14:00:39 - 06-Feb-26
Unknown* 12 2,784.4126p SI Trade
Currency Conversion
 14:00:39 - 06-Feb-26
Unknown* 51 2,784.4126p SI Trade
Currency Conversion
 14:00:39 - 06-Feb-26
Unknown* 33 2,783.5426p SI Trade
Currency Conversion
 13:56:58 - 06-Feb-26
Unknown* 0 2,782.50p SI Trade
 13:50:33 - 06-Feb-26
Sell* 70 2,778.50p SI Trade
 13:44:41 - 06-Feb-26
Unknown* 0 2,778.50p SI Trade
 13:44:41 - 06-Feb-26
Buy* 4 2,782.00p Suspected BUY Trade
 13:41:56 - 06-Feb-26
Unknown* 0 2,779.50p SI Trade
 13:26:24 - 06-Feb-26
Buy* 122 2,781.00p SI Trade
 13:21:07 - 06-Feb-26
Buy* 5 2,780.00p SI Trade
 13:13:24 - 06-Feb-26
Unknown* 0 2,780.00p SI Trade
 13:10:41 - 06-Feb-26
Buy* 2 2,781.00p Suspected BUY Trade
 13:09:43 - 06-Feb-26
Unknown* 0 2,776.50p SI Trade
 13:08:15 - 06-Feb-26
Unknown* 0 2,780.00p SI Trade
 13:07:20 - 06-Feb-26
Buy* 93 2,779.095p Suspected BUY Trade
 13:04:37 - 06-Feb-26
Sell* 251 2,780.00p Automatic Execution
 13:02:13 - 06-Feb-26
Unknown* 0 2,776.00p SI Trade
 12:52:46 - 06-Feb-26
Sell* 27 2,776.00p SI Trade
 12:52:13 - 06-Feb-26
Sell* 267 2,776.36p Negotiated Trade
 12:49:43 - 06-Feb-26
Buy* 863 2,778.259p Ordinary
 12:49:05 - 06-Feb-26
Sell* 20 2,776.50p Negotiated Trade
 12:33:28 - 06-Feb-26
Unknown* 0 2,784.00p SI Trade
 12:18:07 - 06-Feb-26
Sell* 2 2,777.50p SI Trade
 12:17:23 - 06-Feb-26
Unknown* 0 2,782.00p SI Trade
 12:16:52 - 06-Feb-26
Unknown* 0 2,780.50p SI Trade
 12:13:16 - 06-Feb-26
Sell* 128 2,776.00p SI Trade
 12:09:04 - 06-Feb-26
Buy* 35 2,781.00p Suspected BUY Trade
 12:08:57 - 06-Feb-26
Unknown* 0 2,777.50p SI Trade
 12:07:39 - 06-Feb-26
Unknown* 0 2,781.00p SI Trade
 12:06:13 - 06-Feb-26
Sell* 750 2,777.919p Negotiated Trade
 12:04:19 - 06-Feb-26
Buy* 71 2,779.50p SI Trade
 11:53:49 - 06-Feb-26
Unknown* 50 2,783.9776p Currency Conversion
OTC Trade
 11:49:57 - 06-Feb-26
Unknown* 0 2,776.50p SI Trade
 11:45:12 - 06-Feb-26
Unknown* 0 2,780.00p SI Trade
 11:43:44 - 06-Feb-26
Buy* 1 2,780.00p SI Trade
 11:43:43 - 06-Feb-26
Unknown* 1 2,787.89257p SI Trade
Currency Conversion
 11:42:25 - 06-Feb-26
Buy* 37 2,778.50p Automatic Execution
 11:35:07 - 06-Feb-26
Unknown* 0 2,783.10761p SI Trade
Currency Conversion
 11:34:46 - 06-Feb-26
Unknown* 0 2,779.50p SI Trade
 11:24:27 - 06-Feb-26
Unknown* 0 2,786.15258p SI Trade
Currency Conversion
 11:22:19 - 06-Feb-26
Buy* 71 2,779.652p Suspected BUY Trade
 11:16:48 - 06-Feb-26
Unknown* 0 2,779.50p SI Trade
 11:07:52 - 06-Feb-26
Unknown* 0 2,773.00p SI Trade
 11:04:46 - 06-Feb-26
Buy* 26 2,780.523p Suspected BUY Trade
 10:58:45 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 10:58:43 - 06-Feb-26
Buy* 4 2,781.50p SI Trade
 10:56:55 - 06-Feb-26
Sell* 23 2,778.00p SI Trade
 10:53:19 - 06-Feb-26
Buy* 3 2,781.50p Automatic Execution
 10:53:19 - 06-Feb-26
Sell* 3 2,776.50p SI Trade
 10:49:42 - 06-Feb-26
Sell* 39 2,775.50p SI Trade
 10:46:32 - 06-Feb-26
Sell* 13 2,777.849p Negotiated Trade
 10:42:46 - 06-Feb-26
Buy* 1 2,781.00p SI Trade
 10:42:05 - 06-Feb-26
Buy* 43 2,780.00p SI Trade
 10:41:01 - 06-Feb-26
Unknown* 0 2,779.00p SI Trade
 10:37:37 - 06-Feb-26
Unknown* 0 2,779.00p SI Trade
 10:35:42 - 06-Feb-26
Unknown* 0 2,775.00p SI Trade
 10:33:52 - 06-Feb-26
Buy* 1 2,779.40p Suspected BUY Trade
 10:31:44 - 06-Feb-26
Buy* 1 2,779.00p SI Trade
 10:30:57 - 06-Feb-26
Unknown* 0 2,778.50p SI Trade
 10:25:01 - 06-Feb-26
Unknown* 0 2,778.50p SI Trade
 10:25:01 - 06-Feb-26
Unknown* 0 2,779.00p SI Trade
 10:24:11 - 06-Feb-26
Unknown* 0 2,779.00p SI Trade
 10:22:15 - 06-Feb-26
Buy* 4 2,780.00p SI Trade
 10:19:24 - 06-Feb-26
Unknown* 0 2,780.00p SI Trade
 10:19:20 - 06-Feb-26
Sell* 15 2,775.50p SI Trade
 10:14:50 - 06-Feb-26
Sell* 86 2,775.50p Automatic Execution
 10:05:21 - 06-Feb-26
Sell* 63 2,775.50p Automatic Execution
 10:05:21 - 06-Feb-26
Sell* 2 2,775.50p SI Trade
 10:05:14 - 06-Feb-26
Buy* 28 2,779.50p Suspected BUY Trade
 10:01:56 - 06-Feb-26
Sell* 5 2,776.00p Negotiated Trade
 10:01:03 - 06-Feb-26
Sell* 50 2,777.148p Negotiated Trade
 09:57:06 - 06-Feb-26
Unknown* 0 2,783.5426p SI Trade
Currency Conversion
 09:56:18 - 06-Feb-26
Sell* 20 2,777.00p SI Trade
 09:51:52 - 06-Feb-26
Unknown* 2 2,782.23761p Currency Conversion
OTC Trade
 09:46:46 - 06-Feb-26
Unknown* 2 2,780.49763p Currency Conversion
OTC Trade
 09:46:12 - 06-Feb-26
Unknown* 2 2,780.49763p Currency Conversion
OTC Trade
 09:46:12 - 06-Feb-26
Unknown* 0 2,780.00p SI Trade
 09:45:40 - 06-Feb-26
Unknown* 0 2,779.50p SI Trade
 09:44:44 - 06-Feb-26
Unknown* 0 2,776.50p SI Trade
 09:43:56 - 06-Feb-26
Buy* 71 2,779.537p Suspected BUY Trade
 09:42:26 - 06-Feb-26
Unknown* 0 2,779.50p SI Trade
 09:37:43 - 06-Feb-26
Unknown* 0 2,783.10761p SI Trade
Currency Conversion
 09:32:38 - 06-Feb-26
Buy* 53 2,780.50p Automatic Execution
 09:29:23 - 06-Feb-26
Buy* 179 2,779.925p Ordinary
 09:29:08 - 06-Feb-26
Buy* 63 2,779.50p Automatic Execution
 09:28:22 - 06-Feb-26
Buy* 503 2,780.50p Automatic Execution
 09:28:20 - 06-Feb-26
Buy* 284 2,780.50p Automatic Execution
 09:28:20 - 06-Feb-26
Buy* 787 2,780.50p Automatic Execution
 09:28:08 - 06-Feb-26
Buy* 787 2,780.50p Automatic Execution
 09:28:05 - 06-Feb-26
Unknown* 0 2,779.50p SI Trade
 09:27:22 - 06-Feb-26
Unknown* 0 2,777.00p SI Trade
 09:26:45 - 06-Feb-26
Unknown* 0 2,775.00p SI Trade
 09:26:30 - 06-Feb-26
Unknown* 0 2,783.5426p Currency Conversion
OTC Trade
 09:25:57 - 06-Feb-26
Unknown* 0 2,783.5426p Currency Conversion
OTC Trade
 09:25:57 - 06-Feb-26
Buy* 2 2,781.50p SI Trade
 09:16:57 - 06-Feb-26
Sell* 5 2,777.50p SI Trade
 09:16:57 - 06-Feb-26
Sell* 32 2,777.50p SI Trade
 09:09:44 - 06-Feb-26
Buy* 539 2,780.291p Ordinary
 09:08:56 - 06-Feb-26
Unknown* 0 2,782.50p SI Trade
 09:05:57 - 06-Feb-26
Sell* 4 2,778.00p SI Trade
 09:02:22 - 06-Feb-26
Sell* 13 2,778.041p Negotiated Trade
 09:02:13 - 06-Feb-26
Sell* 210 2,780.50p Automatic Execution
 08:51:25 - 06-Feb-26
Sell* 259 2,780.80p Negotiated Trade
 08:50:32 - 06-Feb-26
Unknown* 0 2,782.67261p SI Trade
Currency Conversion
 08:36:42 - 06-Feb-26
Unknown* 0 2,782.67261p Currency Conversion
OTC Trade
 08:36:42 - 06-Feb-26
Unknown* 467 2,782.67261p Currency Conversion
OTC Trade
 08:36:34 - 06-Feb-26
Unknown* 467 2,782.67261p SI Trade
Currency Conversion
 08:36:34 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:35:32 - 06-Feb-26
Unknown* 1 2,783.5426p SI Trade
Currency Conversion
 08:34:24 - 06-Feb-26
Buy* 3 2,781.00p SI Trade
 08:31:46 - 06-Feb-26
Unknown* 0 2,781.00p SI Trade
 08:31:14 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:30:32 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:30:00 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:30:00 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:30:00 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:28:42 - 06-Feb-26
Unknown* 0 2,782.00p SI Trade
 08:27:40 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:24:02 - 06-Feb-26
Unknown* 0 2,774.50p SI Trade
 08:24:02 - 06-Feb-26
Sell* 91 2,774.00p SI Trade
 08:21:44 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:20:00 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:20:00 - 06-Feb-26
Unknown* 0 2,781.50p SI Trade
 08:20:00 - 06-Feb-26
Sell* 95 2,778.42p Negotiated Trade
 08:18:14 - 06-Feb-26
Sell* 169 2,777.50p Automatic Execution
 08:16:04 - 06-Feb-26
Sell* 180 2,777.50p SI Trade
 08:16:01 - 06-Feb-26
Unknown* 0 2,782.00p SI Trade
 08:14:04 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53