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!

Ish Msci Acwi (ISAD) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 3 £4.093 Automatic Execution
 16:28:56 - 21-May-26
Buy* 16 £4.093 Automatic Execution
 16:27:07 - 21-May-26
Buy* 5 £4.095 Automatic Execution
 16:24:20 - 21-May-26
Buy* 12 £4.095 Automatic Execution
 16:24:20 - 21-May-26
Sell* 123 £4.072 Automatic Execution
 11:08:30 - 18-May-26
Sell* 2 £4.08 Automatic Execution
 10:11:27 - 18-May-26
Sell* 24,574 £4.08 Automatic Execution
 10:11:27 - 18-May-26
Buy* 2,141 £4.077 Automatic Execution
 10:11:27 - 18-May-26
Sell* 1,000 £4.076 Automatic Execution
 09:07:03 - 18-May-26
Sell* 9,440 £4.10 Automatic Execution
 15:50:12 - 15-May-26
Sell* 27,145 £4.10 Automatic Execution
 15:50:11 - 15-May-26
Buy* 15,800 £4.1025 SI Trade
 09:18:35 - 15-May-26
Sell* 123 £4.0655 Automatic Execution
 13:30:28 - 13-May-26
Sell* 1,000 £4.07 Automatic Execution
 12:38:05 - 13-May-26
Unknown* 200,000 £4.028588 Currency Conversion
OTC Trade
 14:30:44 - 12-May-26
Sell* 2,133 £4.0505 Automatic Execution
 15:49:38 - 11-May-26
Sell* 2,133 £4.0505 Automatic Execution
 15:49:33 - 11-May-26
Sell* 2,133 £4.0505 Automatic Execution
 15:49:31 - 11-May-26
Sell* 2,133 £4.0505 Automatic Execution
 15:49:29 - 11-May-26
Sell* 2,133 £4.0505 Automatic Execution
 15:49:27 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:49:22 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:49:20 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:49:15 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:49:13 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:49:06 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:49:04 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:49:02 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:49:00 - 11-May-26
Sell* 2,133 £4.051 Automatic Execution
 15:48:50 - 11-May-26
Buy* 24,800 £4.0365 SI Trade
 10:04:36 - 11-May-26
Sell* 124 £4.038 Automatic Execution
 09:08:07 - 11-May-26
Buy* 200 £4.04 Suspected BUY Trade
 08:00:23 - 11-May-26
Sell* 5 £4.0345 Uncrossing Trade
 16:35:12 - 07-May-26
Sell* 2,046 £4.035 Automatic Execution
 15:37:06 - 07-May-26
Sell* 2,143 £4.0345 Automatic Execution
 15:35:04 - 07-May-26
Sell* 2,150 £4.0145 Automatic Execution
 14:30:41 - 06-May-26
Buy* 17,754 £4.015 Automatic Execution
 14:30:41 - 06-May-26
Buy* 26,770 £4.015 Automatic Execution
 14:30:41 - 06-May-26
Sell* 2,150 £4.0135 Automatic Execution
 14:30:27 - 06-May-26
Sell* 2,150 £4.014 Automatic Execution
 14:30:25 - 06-May-26
Sell* 2,151 £4.013 Automatic Execution
 14:30:21 - 06-May-26
Sell* 2,151 £4.013 Automatic Execution
 14:30:19 - 06-May-26
Sell* 2,151 £4.013 Automatic Execution
 14:30:17 - 06-May-26
Sell* 2,150 £4.0135 Automatic Execution
 14:30:15 - 06-May-26
Sell* 2,151 £4.013 Automatic Execution
 14:30:12 - 06-May-26
Sell* 252 £4.01 Automatic Execution
 13:51:56 - 06-May-26
Sell* 2,148 £4.017 Automatic Execution
 13:51:56 - 06-May-26
Sell* 1,000 £4.004 Automatic Execution
 09:17:21 - 06-May-26
Sell* 2,178 £3.969 Automatic Execution
 11:34:39 - 05-May-26
Sell* 125 £3.9635 Automatic Execution
 08:55:25 - 05-May-26
Sell* 2,207 £3.9305 Automatic Execution
 14:52:24 - 27-Apr-26
Sell* 2,207 £3.93 Automatic Execution
 14:51:55 - 27-Apr-26
Sell* 2,207 £3.93 Automatic Execution
 14:51:52 - 27-Apr-26
Sell* 2,207 £3.93 Automatic Execution
 14:51:47 - 27-Apr-26
Sell* 2,206 £3.932 Automatic Execution
 14:06:43 - 27-Apr-26
Sell* 2,206 £3.932 Automatic Execution
 14:06:37 - 27-Apr-26
Sell* 2,206 £3.9315 Automatic Execution
 14:06:03 - 27-Apr-26
Sell* 2,206 £3.9315 Automatic Execution
 14:05:35 - 27-Apr-26
Sell* 3,613 £3.933 Automatic Execution
 16:29:26 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:29:26 - 24-Apr-26
Sell* 2,153 £3.935 Automatic Execution
 16:29:06 - 24-Apr-26
Sell* 2,156 £3.9355 Automatic Execution
 16:28:46 - 24-Apr-26
Sell* 2,152 £3.935 Automatic Execution
 16:28:26 - 24-Apr-26
Sell* 2,114 £3.935 Automatic Execution
 16:28:06 - 24-Apr-26
Sell* 2,204 £3.935 Automatic Execution
 16:27:36 - 24-Apr-26
Sell* 2,204 £3.9345 Automatic Execution
 16:27:16 - 24-Apr-26
Sell* 2,204 £3.9345 Automatic Execution
 16:26:56 - 24-Apr-26
Sell* 2,136 £3.9345 Automatic Execution
 16:26:26 - 24-Apr-26
Sell* 2,204 £3.9345 Automatic Execution
 16:26:06 - 24-Apr-26
Sell* 2,195 £3.935 Automatic Execution
 16:25:46 - 24-Apr-26
Sell* 2,203 £3.9365 Automatic Execution
 16:25:16 - 24-Apr-26
Sell* 2,203 £3.9365 Automatic Execution
 16:24:56 - 24-Apr-26
Sell* 2,203 £3.936 Automatic Execution
 16:24:36 - 24-Apr-26
Sell* 2,203 £3.936 Automatic Execution
 16:24:16 - 24-Apr-26
Sell* 2,038 £3.937 Automatic Execution
 16:23:46 - 24-Apr-26
Sell* 2,203 £3.937 Automatic Execution
 16:23:26 - 24-Apr-26
Buy* 1,881 £3.937 Automatic Execution
 16:22:55 - 24-Apr-26
Sell* 2,137 £3.9355 Automatic Execution
 16:22:46 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:22:26 - 24-Apr-26
Sell* 2,030 £3.9355 Automatic Execution
 16:21:56 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:21:36 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:21:16 - 24-Apr-26
Sell* 2,034 £3.9355 Automatic Execution
 16:20:56 - 24-Apr-26
Sell* 2,116 £3.935 Automatic Execution
 16:20:26 - 24-Apr-26
Sell* 1,739 £3.935 Automatic Execution
 16:19:46 - 24-Apr-26
Sell* 2,131 £3.935 Automatic Execution
 16:19:26 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:19:06 - 24-Apr-26
Sell* 2,086 £3.9355 Automatic Execution
 16:18:46 - 24-Apr-26
Sell* 2,117 £3.935 Automatic Execution
 16:18:16 - 24-Apr-26
Sell* 2,048 £3.9355 Automatic Execution
 16:17:56 - 24-Apr-26
Sell* 2,204 £3.935 Automatic Execution
 16:17:36 - 24-Apr-26
Sell* 2,204 £3.935 Automatic Execution
 16:17:16 - 24-Apr-26
Sell* 2,128 £3.9345 Automatic Execution
 16:16:46 - 24-Apr-26
Sell* 2,119 £3.9345 Automatic Execution
 16:16:26 - 24-Apr-26
Sell* 2,204 £3.9345 Automatic Execution
 16:16:06 - 24-Apr-26
Sell* 2,204 £3.935 Automatic Execution
 16:15:46 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:15:16 - 24-Apr-26
Sell* 2,041 £3.935 Automatic Execution
 16:14:56 - 24-Apr-26
Sell* 2,204 £3.935 Automatic Execution
 16:14:36 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:14:16 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:13:46 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:13:26 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:13:06 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:12:36 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 16:12:16 - 24-Apr-26
Sell* 2,204 £3.935 Automatic Execution
 16:11:56 - 24-Apr-26
Sell* 2,132 £3.935 Automatic Execution
 16:11:26 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 16:11:06 - 24-Apr-26
Sell* 2,070 £3.9345 Automatic Execution
 16:10:46 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 16:10:26 - 24-Apr-26
Sell* 2,204 £3.9345 Automatic Execution
 16:09:56 - 24-Apr-26
Sell* 1,875 £3.9345 Automatic Execution
 16:09:36 - 24-Apr-26
Sell* 2,204 £3.9345 Automatic Execution
 16:09:16 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 16:08:56 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 16:08:26 - 24-Apr-26
Sell* 2,165 £3.9335 Automatic Execution
 16:08:06 - 24-Apr-26
Sell* 2,160 £3.934 Automatic Execution
 16:07:46 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 16:07:26 - 24-Apr-26
Sell* 2,173 £3.9325 Automatic Execution
 16:06:56 - 24-Apr-26
Sell* 1,741 £3.934 Automatic Execution
 16:06:36 - 24-Apr-26
Sell* 2,117 £3.9335 Automatic Execution
 16:06:16 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 16:05:56 - 24-Apr-26
Sell* 2,183 £3.934 Automatic Execution
 16:05:36 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 16:05:06 - 24-Apr-26
Sell* 1,964 £3.934 Automatic Execution
 16:04:46 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 16:04:26 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 16:04:06 - 24-Apr-26
Sell* 2,204 £3.9345 Automatic Execution
 16:03:36 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 16:03:16 - 24-Apr-26
Sell* 2,032 £3.9345 Automatic Execution
 16:02:56 - 24-Apr-26
Sell* 2,175 £3.9345 Automatic Execution
 16:02:36 - 24-Apr-26
Sell* 2,062 £3.934 Automatic Execution
 16:02:06 - 24-Apr-26
Sell* 2,039 £3.9345 Automatic Execution
 16:01:46 - 24-Apr-26
Sell* 2,183 £3.9345 Automatic Execution
 16:01:26 - 24-Apr-26
Sell* 2,204 £3.9345 Automatic Execution
 16:01:06 - 24-Apr-26
Sell* 2,081 £3.934 Automatic Execution
 16:00:36 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 16:00:16 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 15:59:56 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 15:59:36 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 15:59:06 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 15:58:46 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 15:58:26 - 24-Apr-26
Sell* 2,155 £3.9345 Automatic Execution
 15:57:56 - 24-Apr-26
Sell* 2,191 £3.9345 Automatic Execution
 15:57:36 - 24-Apr-26
Sell* 2,204 £3.9355 Automatic Execution
 15:57:16 - 24-Apr-26
Sell* 1,984 £3.9345 Automatic Execution
 15:56:56 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 15:56:26 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 15:56:06 - 24-Apr-26
Sell* 2,184 £3.9345 Automatic Execution
 15:55:46 - 24-Apr-26
Buy* 1,828 £3.9355 Automatic Execution
 15:55:14 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 15:55:06 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 15:54:36 - 24-Apr-26
Sell* 1,756 £3.934 Automatic Execution
 15:54:16 - 24-Apr-26
Sell* 1,991 £3.934 Automatic Execution
 15:53:56 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 15:53:36 - 24-Apr-26
Sell* 2,189 £3.9335 Automatic Execution
 15:53:16 - 24-Apr-26
Sell* 2,205 £3.933 Automatic Execution
 15:52:46 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 15:52:26 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 15:52:06 - 24-Apr-26
Sell* 2,205 £3.9325 Automatic Execution
 15:51:36 - 24-Apr-26
Sell* 2,055 £3.932 Automatic Execution
 15:51:16 - 24-Apr-26
Sell* 2,205 £3.932 Automatic Execution
 15:50:56 - 24-Apr-26
Sell* 2,205 £3.9325 Automatic Execution
 15:50:36 - 24-Apr-26
Sell* 2,205 £3.932 Automatic Execution
 15:49:46 - 24-Apr-26
Sell* 2,059 £3.9315 Automatic Execution
 15:49:26 - 24-Apr-26
Sell* 2,104 £3.931 Automatic Execution
 15:49:06 - 24-Apr-26
Sell* 2,205 £3.9325 Automatic Execution
 15:48:36 - 24-Apr-26
Sell* 2,051 £3.9325 Automatic Execution
 15:48:16 - 24-Apr-26
Sell* 1,712 £3.933 Automatic Execution
 15:47:56 - 24-Apr-26
Sell* 2,186 £3.9325 Automatic Execution
 15:47:36 - 24-Apr-26
Sell* 2,205 £3.9335 Automatic Execution
 15:47:16 - 24-Apr-26
Buy* 1,694 £3.9355 Automatic Execution
 15:46:43 - 24-Apr-26
Sell* 2,204 £3.934 Automatic Execution
 15:46:36 - 24-Apr-26
Buy* 1,806 £3.934 Automatic Execution
 15:46:13 - 24-Apr-26
Sell* 2,205 £3.9325 Automatic Execution
 15:45:56 - 24-Apr-26
Sell* 2,205 £3.9325 Automatic Execution
 15:45:26 - 24-Apr-26
Sell* 2,205 £3.932 Automatic Execution
 15:45:06 - 24-Apr-26
Sell* 2,205 £3.932 Automatic Execution
 15:44:46 - 24-Apr-26
Sell* 2,205 £3.932 Automatic Execution
 15:44:16 - 24-Apr-26
Sell* 1,687 £3.931 Automatic Execution
 15:43:56 - 24-Apr-26
Sell* 2,206 £3.931 Automatic Execution
 15:43:36 - 24-Apr-26
Sell* 2,206 £3.9305 Automatic Execution
 15:43:16 - 24-Apr-26
Sell* 2,207 £3.93 Automatic Execution
 15:42:56 - 24-Apr-26
Sell* 2,126 £3.9305 Automatic Execution
 15:42:26 - 24-Apr-26
Sell* 1,836 £3.9305 Automatic Execution
 15:42:06 - 24-Apr-26
Sell* 1,973 £3.931 Automatic Execution
 15:41:46 - 24-Apr-26
Sell* 2,206 £3.9305 Automatic Execution
 15:41:26 - 24-Apr-26
Sell* 2,206 £3.9305 Automatic Execution
 15:41:06 - 24-Apr-26
Sell* 2,147 £3.93 Automatic Execution
 15:40:36 - 24-Apr-26
Sell* 2,205 £3.9305 Automatic Execution
 15:40:16 - 24-Apr-26
Sell* 2,207 £3.93 Automatic Execution
 15:39:26 - 24-Apr-26
Buy* 1,660 £3.931 Automatic Execution
 15:38:46 - 24-Apr-26
Buy* 1,640 £3.9295 Automatic Execution
 15:38:43 - 24-Apr-26
Sell* 2,208 £3.928 Automatic Execution
 15:38:36 - 24-Apr-26
Sell* 2,152 £3.9265 Automatic Execution
 15:38:06 - 24-Apr-26
Sell* 2,208 £3.927 Automatic Execution
 15:37:46 - 24-Apr-26
Sell* 2,207 £3.9285 Automatic Execution
 15:37:26 - 24-Apr-26
Sell* 2,207 £3.9285 Automatic Execution
 15:37:06 - 24-Apr-26
Sell* 2,209 £3.9265 Automatic Execution
 15:36:36 - 24-Apr-26
Sell* 2,209 £3.9265 Automatic Execution
 15:36:16 - 24-Apr-26
FTSE 100 Latest
Value10,443.47
Change11.13