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 Isl (ISDE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,500 $36.47941 SI Trade
 17:01:05 - 10-Jul-26
Buy* 238 $36.57 Suspected BUY Trade
 16:35:23 - 10-Jul-26
Buy* 21 $36.52 SI Trade
 16:29:13 - 10-Jul-26
Buy* 11 $36.52 SI Trade
 16:29:13 - 10-Jul-26
Buy* 1 $36.54 SI Trade
 16:28:53 - 10-Jul-26
Unknown* 35 $36.62919 Currency Conversion
Negotiated Trade
 16:28:20 - 10-Jul-26
Sell* 423 $36.39 SI Trade
 16:27:39 - 10-Jul-26
Buy* 346 $36.50 Automatic Execution
 16:25:14 - 10-Jul-26
Unknown* 0 $36.53 SI Trade
 16:25:00 - 10-Jul-26
Sell* 8 $36.34 SI Trade
 16:24:19 - 10-Jul-26
Buy* 10 $36.54 SI Trade
 16:24:12 - 10-Jul-26
Buy* 40 $36.51 SI Trade
 16:23:12 - 10-Jul-26
Buy* 3 $36.51 Automatic Execution
 16:22:13 - 10-Jul-26
Unknown* 14,279 $36.515 OTC Trade
 16:21:17 - 10-Jul-26
Buy* 102 $36.23 Automatic Execution
 16:20:52 - 10-Jul-26
Unknown* 0 $36.49 SI Trade
 16:19:48 - 10-Jul-26
Unknown* 0 $36.49 SI Trade
 16:18:58 - 10-Jul-26
Sell* 200 $36.34 Automatic Execution
 16:17:53 - 10-Jul-26
Buy* 1 $36.53 SI Trade
 16:17:35 - 10-Jul-26
Unknown* 0 $36.34 SI Trade
 16:17:02 - 10-Jul-26
Unknown* 4 $36.57358 Currency Conversion
Negotiated Trade
 16:16:37 - 10-Jul-26
Unknown* 0 $36.50 SI Trade
 16:16:28 - 10-Jul-26
Unknown* 0 $36.39 SI Trade
 16:15:07 - 10-Jul-26
Sell* 10 $36.17 SI Trade
 16:10:01 - 10-Jul-26
Unknown* 0 $36.32 SI Trade
 16:10:01 - 10-Jul-26
Sell* 53 $36.17 SI Trade
 16:10:01 - 10-Jul-26
Buy* 4 $36.24 SI Trade
 16:08:02 - 10-Jul-26
Buy* 4 $36.24 SI Trade
 16:07:12 - 10-Jul-26
Unknown* 0 $36.15 SI Trade
 16:05:54 - 10-Jul-26
Buy* 5 $36.23 Automatic Execution
 16:05:54 - 10-Jul-26
Unknown* 0 $36.32 SI Trade
 16:04:35 - 10-Jul-26
Sell* 102 $36.24 Automatic Execution
 16:00:16 - 10-Jul-26
Sell* 1 $36.24 Automatic Execution
 16:00:16 - 10-Jul-26
Unknown* 0 $36.31 SI Trade
 16:00:04 - 10-Jul-26
Unknown* 0 $36.31 SI Trade
 15:58:59 - 10-Jul-26
Sell* 26 $36.14 Automatic Execution
 15:58:28 - 10-Jul-26
Buy* 659 $36.30 Automatic Execution
 15:57:51 - 10-Jul-26
Unknown* 0 $36.30 SI Trade
 15:57:43 - 10-Jul-26
Buy* 112 $36.15 Automatic Execution
 15:57:28 - 10-Jul-26
Sell* 56 $36.15 Automatic Execution
 15:57:28 - 10-Jul-26
Sell* 2 $36.20 Automatic Execution
 15:56:27 - 10-Jul-26
Sell* 416 $36.2113 SI Trade
 15:52:52 - 10-Jul-26
Unknown* 3 $36.43828 Currency Conversion
Negotiated Trade
 15:51:56 - 10-Jul-26
Unknown* 0 $36.21 SI Trade
 15:51:53 - 10-Jul-26
Unknown* 0 $36.34 SI Trade
 15:51:45 - 10-Jul-26
Buy* 2,110 $36.34 Automatic Execution
 15:51:22 - 10-Jul-26
Unknown* 30 $36.305 OTC Trade
 15:50:10 - 10-Jul-26
Sell* 5 $36.15 SI Trade
 15:49:00 - 10-Jul-26
Unknown* 0 $36.33 SI Trade
 15:46:43 - 10-Jul-26
Unknown* 0 $36.14 SI Trade
 15:45:26 - 10-Jul-26
Sell* 476 $36.16 Automatic Execution
 15:44:28 - 10-Jul-26
Buy* 8 $36.23 SI Trade
 15:41:22 - 10-Jul-26
Unknown* 0 $36.22 SI Trade
 15:41:22 - 10-Jul-26
Sell* 2 $36.23 Automatic Execution
 15:41:22 - 10-Jul-26
Buy* 55 $36.24 Automatic Execution
 15:40:15 - 10-Jul-26
Unknown* 0 $36.18 SI Trade
 15:33:53 - 10-Jul-26
Sell* 767 $36.00 Automatic Execution
 15:33:06 - 10-Jul-26
Sell* 2 $36.00 Automatic Execution
 15:33:06 - 10-Jul-26
Sell* 7 $36.12 Automatic Execution
 15:32:57 - 10-Jul-26
Sell* 11 $36.14 Automatic Execution
 15:32:57 - 10-Jul-26
Sell* 395 $36.20 Automatic Execution
 15:31:00 - 10-Jul-26
Buy* 10 $36.23 Automatic Execution
 15:28:32 - 10-Jul-26
Sell* 5 $36.23 Automatic Execution
 15:28:32 - 10-Jul-26
Sell* 962 $36.18 Automatic Execution
 15:27:32 - 10-Jul-26
Buy* 3 $36.24 SI Trade
 15:25:21 - 10-Jul-26
Unknown* 0 $36.15 SI Trade
 15:24:01 - 10-Jul-26
Buy* 4,148 $36.22 Automatic Execution
 15:24:01 - 10-Jul-26
Sell* 1,568 $36.15 Automatic Execution
 15:23:05 - 10-Jul-26
Unknown* 0 $36.15 SI Trade
 15:22:52 - 10-Jul-26
Sell* 1,568 $36.15 Automatic Execution
 15:21:34 - 10-Jul-26
Sell* 102 $36.22 Automatic Execution
 15:21:01 - 10-Jul-26
Sell* 3 $36.22 Automatic Execution
 15:21:01 - 10-Jul-26
Sell* 1,568 $36.20 Automatic Execution
 15:18:48 - 10-Jul-26
Buy* 1 $36.28 SI Trade
 15:17:13 - 10-Jul-26
Unknown* 0 $36.28 SI Trade
 15:17:13 - 10-Jul-26
Sell* 1,568 $36.19 Automatic Execution
 15:17:13 - 10-Jul-26
Unknown* 29 $36.28 OTC Trade
 15:16:14 - 10-Jul-26
Buy* 1 $36.29 SI Trade
 15:13:33 - 10-Jul-26
Sell* 1,568 $36.20 Automatic Execution
 15:13:33 - 10-Jul-26
Unknown* 2 $36.3984 Currency Conversion
Negotiated Trade
 15:13:27 - 10-Jul-26
Unknown* 0 $36.17 SI Trade
 15:11:22 - 10-Jul-26
Sell* 1,507 $36.23 Automatic Execution
 15:11:21 - 10-Jul-26
Sell* 842 $36.23 Automatic Execution
 15:11:21 - 10-Jul-26
Sell* 37 $36.23 SI Trade
 15:11:05 - 10-Jul-26
Buy* 5 $36.31 SI Trade
 15:11:05 - 10-Jul-26
Sell* 1,568 $36.23 Automatic Execution
 15:11:05 - 10-Jul-26
Unknown* 0 $36.23 SI Trade
 15:09:43 - 10-Jul-26
Sell* 1,568 $36.23 Automatic Execution
 15:09:41 - 10-Jul-26
Buy* 4 $36.34 Automatic Execution
 15:09:23 - 10-Jul-26
Buy* 120 $36.28 Automatic Execution
 15:09:23 - 10-Jul-26
Buy* 4,148 $36.28 Automatic Execution
 15:09:23 - 10-Jul-26
Unknown* 0 $36.28 SI Trade
 15:08:27 - 10-Jul-26
Sell* 17 $36.24 Automatic Execution
 15:07:25 - 10-Jul-26
Sell* 1,568 $36.20 Automatic Execution
 15:06:36 - 10-Jul-26
Buy* 45 $36.30 SI Trade
 15:06:21 - 10-Jul-26
Unknown* 0 $36.19 SI Trade
 15:04:35 - 10-Jul-26
Sell* 1,568 $36.19 Automatic Execution
 15:03:50 - 10-Jul-26
Unknown* 0 $36.32 SI Trade
 15:03:11 - 10-Jul-26
Buy* 1,023 $36.22 Automatic Execution
 15:02:17 - 10-Jul-26
Buy* 1 $36.22 SI Trade
 15:02:00 - 10-Jul-26
Sell* 26 $36.20 Automatic Execution
 15:01:47 - 10-Jul-26
Buy* 1 $36.23 SI Trade
 15:01:13 - 10-Jul-26
Buy* 414 $36.13 Automatic Execution
 15:01:13 - 10-Jul-26
Sell* 1,154 $36.13 Automatic Execution
 15:01:13 - 10-Jul-26
Unknown* 0 $36.24 SI Trade
 15:00:55 - 10-Jul-26
Sell* 56 $36.07 SI Trade
 14:56:34 - 10-Jul-26
Buy* 67 $36.17 SI Trade
 14:55:53 - 10-Jul-26
Sell* 1,568 $36.07 Automatic Execution
 14:55:53 - 10-Jul-26
Unknown* 3 $36.35319 Currency Conversion
Negotiated Trade
 14:54:37 - 10-Jul-26
Sell* 1 $36.16 SI Trade
 14:53:56 - 10-Jul-26
Sell* 1,568 $36.16 Automatic Execution
 14:53:20 - 10-Jul-26
Unknown* 0 $36.28 SI Trade
 14:53:10 - 10-Jul-26
Buy* 1 $36.28 SI Trade
 14:52:58 - 10-Jul-26
Sell* 4 $36.14 SI Trade
 14:52:47 - 10-Jul-26
Unknown* 0 $36.20 SI Trade
 14:52:12 - 10-Jul-26
Sell* 1,568 $36.05 Automatic Execution
 14:50:58 - 10-Jul-26
Unknown* 0 $36.17 SI Trade
 14:50:06 - 10-Jul-26
Sell* 1,568 $36.05 Automatic Execution
 14:48:10 - 10-Jul-26
Unknown* 0 $36.15 SI Trade
 14:47:37 - 10-Jul-26
Sell* 1,568 $36.05 Automatic Execution
 14:47:00 - 10-Jul-26
Unknown* 0 $36.07 SI Trade
 14:46:17 - 10-Jul-26
Buy* 4 $36.05 Suspected BUY Trade
 14:46:11 - 10-Jul-26
Sell* 4 $36.00 Automatic Execution
 14:44:43 - 10-Jul-26
Sell* 30 $36.00 Automatic Execution
 14:44:43 - 10-Jul-26
Unknown* 0 $36.07 SI Trade
 14:44:18 - 10-Jul-26
Sell* 5 $35.96 SI Trade
 14:43:13 - 10-Jul-26
Sell* 1 $35.95 Automatic Execution
 14:43:02 - 10-Jul-26
Sell* 1 $35.95 Automatic Execution
 14:43:02 - 10-Jul-26
Sell* 1,568 $35.95 Automatic Execution
 14:43:01 - 10-Jul-26
Buy* 1 $36.00 Automatic Execution
 14:41:12 - 10-Jul-26
Unknown* 0 $35.86 SI Trade
 14:41:11 - 10-Jul-26
Sell* 1 $35.86 SI Trade
 14:41:11 - 10-Jul-26
Buy* 1,154 $35.93 Automatic Execution
 14:40:57 - 10-Jul-26
Buy* 7,461 $35.92 Automatic Execution
 14:40:57 - 10-Jul-26
Sell* 18 $35.90 Automatic Execution
 14:40:56 - 10-Jul-26
Unknown* 0 $36.01 SI Trade
 14:40:53 - 10-Jul-26
Sell* 3 $36.02 Automatic Execution
 14:40:19 - 10-Jul-26
Sell* 106 $36.02 Automatic Execution
 14:40:19 - 10-Jul-26
Sell* 1 $36.02 SI Trade
 14:39:40 - 10-Jul-26
Sell* 1,568 $36.02 Automatic Execution
 14:38:30 - 10-Jul-26
Sell* 1,568 $36.01 Automatic Execution
 14:37:05 - 10-Jul-26
Buy* 4 $36.02 Automatic Execution
 14:36:05 - 10-Jul-26
Sell* 2 $36.02 Automatic Execution
 14:36:05 - 10-Jul-26
Buy* 1 $36.16 SI Trade
 14:35:30 - 10-Jul-26
Sell* 1,568 $36.10 Automatic Execution
 14:33:57 - 10-Jul-26
Buy* 16 $36.11 Automatic Execution
 14:32:57 - 10-Jul-26
Sell* 8 $36.11 Automatic Execution
 14:32:57 - 10-Jul-26
Buy* 18 $36.15 Automatic Execution
 14:31:58 - 10-Jul-26
Sell* 9 $36.15 Automatic Execution
 14:31:57 - 10-Jul-26
Unknown* 0 $36.22 SI Trade
 14:29:31 - 10-Jul-26
Unknown* 0 $36.14 SI Trade
 14:25:00 - 10-Jul-26
Unknown* 0 $36.14 SI Trade
 14:24:08 - 10-Jul-26
Unknown* 1 $36.22911 Currency Conversion
Negotiated Trade
 14:20:13 - 10-Jul-26
Sell* 1,568 $36.06 Automatic Execution
 14:18:24 - 10-Jul-26
Unknown* 0 $36.13 OTC Trade
 14:17:58 - 10-Jul-26
Buy* 112 $36.13 Automatic Execution
 14:17:57 - 10-Jul-26
Sell* 1 $36.07 SI Trade
 14:16:56 - 10-Jul-26
Buy* 10 $36.17 SI Trade
 14:16:41 - 10-Jul-26
Unknown* 5 $36.31793 Currency Conversion
Negotiated Trade
 14:11:09 - 10-Jul-26
Buy* 7 $36.23 SI Trade
 14:11:03 - 10-Jul-26
Buy* 1 $36.23 Automatic Execution
 14:09:27 - 10-Jul-26
Buy* 108 $36.23 Automatic Execution
 14:09:27 - 10-Jul-26
Unknown* 0 $36.06 SI Trade
 14:09:14 - 10-Jul-26
Buy* 187 $36.06 Automatic Execution
 14:09:14 - 10-Jul-26
Sell* 1,381 $36.06 Automatic Execution
 14:09:14 - 10-Jul-26
Sell* 3 $36.20 Automatic Execution
 14:03:56 - 10-Jul-26
Unknown* 6 $36.28011 Currency Conversion
Negotiated Trade
 14:02:55 - 10-Jul-26
Sell* 21 $36.20 Automatic Execution
 14:02:03 - 10-Jul-26
Unknown* 0 $36.11396 OTC Trade
 14:01:51 - 10-Jul-26
Unknown* 0 $36.18 SI Trade
 14:00:14 - 10-Jul-26
Buy* 175 $36.11 Automatic Execution
 14:00:00 - 10-Jul-26
Sell* 1,381 $36.11 Automatic Execution
 14:00:00 - 10-Jul-26
Sell* 12 $36.11 Automatic Execution
 14:00:00 - 10-Jul-26
Unknown* 0 $36.17 SI Trade
 13:56:11 - 10-Jul-26
Unknown* 0 $36.20 SI Trade
 13:55:42 - 10-Jul-26
Buy* 27 $36.20 Automatic Execution
 13:55:42 - 10-Jul-26
Buy* 78 $36.19 Automatic Execution
 13:55:36 - 10-Jul-26
Sell* 73 $36.15 Automatic Execution
 13:55:07 - 10-Jul-26
Sell* 106 $36.20 Automatic Execution
 13:55:06 - 10-Jul-26
Sell* 293 $36.20 Automatic Execution
 13:55:06 - 10-Jul-26
Buy* 73 $36.24 Automatic Execution
 13:54:33 - 10-Jul-26
Buy* 1 $36.24 Automatic Execution
 13:51:54 - 10-Jul-26
Buy* 78 $36.27 Automatic Execution
 13:49:47 - 10-Jul-26
Unknown* 6 $36.36515 Currency Conversion
Negotiated Trade
 13:48:28 - 10-Jul-26
Unknown* 0 $36.29 SI Trade
 13:48:24 - 10-Jul-26
Buy* 1 $36.29 SI Trade
 13:48:09 - 10-Jul-26
Unknown* 0 $36.27 SI Trade
 13:47:13 - 10-Jul-26
Buy* 12 $36.27 Automatic Execution
 13:47:13 - 10-Jul-26
Sell* 783 $36.24 Automatic Execution
 13:46:10 - 10-Jul-26
Buy* 77 $36.28 Automatic Execution
 13:45:01 - 10-Jul-26
Sell* 785 $36.23 Automatic Execution
 13:44:14 - 10-Jul-26
Sell* 783 $36.23 Automatic Execution
 13:44:14 - 10-Jul-26
Unknown* 0 $36.23 SI Trade
 13:43:53 - 10-Jul-26
Sell* 359 $36.23 SI Trade
 13:43:53 - 10-Jul-26
Buy* 1 $36.31 SI Trade
 13:43:29 - 10-Jul-26
Sell* 783 $36.26 Automatic Execution
 13:42:04 - 10-Jul-26
Unknown* 0 $36.34 SI Trade
 13:40:35 - 10-Jul-26
Buy* 77 $36.34 Automatic Execution
 13:40:14 - 10-Jul-26
Unknown* 0 $36.29 SI Trade
 13:37:09 - 10-Jul-26
Buy* 80 $36.29 Automatic Execution
 13:35:28 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84