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 Coreftse100 (ISF) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 60,479 1,021.60p Uncrossing Trade
 16:35:02 - 02-Apr-26
Unknown* 0 1,020.80p SI Trade
 16:29:56 - 02-Apr-26
Buy* 1,988 1,020.80p Automatic Execution
 16:29:55 - 02-Apr-26
Buy* 64,209 1,020.63p Suspected BUY Trade
 16:29:52 - 02-Apr-26
Sell* 339 1,020.60p Automatic Execution
 16:29:41 - 02-Apr-26
Buy* 50 1,021.00p SI Trade
 16:29:38 - 02-Apr-26
Buy* 167 1,021.40p SI Trade
 16:29:24 - 02-Apr-26
Unknown* 1 1,021.40p OTC Trade
 16:29:15 - 02-Apr-26
Buy* 50 1,021.20p SI Trade
 16:29:13 - 02-Apr-26
Buy* 217 1,021.20p Automatic Execution
 16:29:00 - 02-Apr-26
Sell* 319 1,021.40p Automatic Execution
 16:28:55 - 02-Apr-26
Unknown* 0 1,020.14172p SI Trade
Currency Conversion
 16:28:46 - 02-Apr-26
Buy* 3,192 1,021.53p SI Trade
 16:28:20 - 02-Apr-26
Sell* 285 1,021.00p Automatic Execution
 16:28:14 - 02-Apr-26
Unknown* 0 1,021.00p SI Trade
 16:28:03 - 02-Apr-26
Buy* 50 1,021.00p SI Trade
 16:27:33 - 02-Apr-26
Buy* 36 1,020.94p Suspected BUY Trade
 16:27:18 - 02-Apr-26
Buy* 4,500 1,021.15p Ordinary
 16:26:55 - 02-Apr-26
Buy* 270 1,021.40p Automatic Execution
 16:26:28 - 02-Apr-26
Sell* 4,511 1,020.892p Ordinary
 16:26:12 - 02-Apr-26
Buy* 1 1,021.20p SI Trade
 16:26:02 - 02-Apr-26
Sell* 13 1,020.40p Ordinary
 16:25:34 - 02-Apr-26
Buy* 1,300 1,020.60p Automatic Execution
 16:25:32 - 02-Apr-26
Sell* 12 1,020.40p SI Trade
 16:25:31 - 02-Apr-26
Sell* 461 1,020.40p Automatic Execution
 16:25:21 - 02-Apr-26
Buy* 200 1,021.00p SI Trade
 16:25:13 - 02-Apr-26
Sell* 1,000 1,020.936p Ordinary
 16:25:07 - 02-Apr-26
Buy* 344 1,021.20p Automatic Execution
 16:24:48 - 02-Apr-26
Buy* 489 1,021.40p SI Trade
 16:24:45 - 02-Apr-26
Buy* 178 1,021.60p SI Trade
 16:24:45 - 02-Apr-26
Buy* 183 1,021.60p SI Trade
 16:24:45 - 02-Apr-26
Buy* 176 1,021.60p SI Trade
 16:24:45 - 02-Apr-26
Sell* 463 1,021.20p Automatic Execution
 16:24:29 - 02-Apr-26
Sell* 29 1,021.20p Automatic Execution
 16:24:24 - 02-Apr-26
Unknown* 0 1,021.40p SI Trade
 16:24:23 - 02-Apr-26
Unknown* 1,987 1,021.40p OTC Trade
 16:24:11 - 02-Apr-26
Buy* 1 1,021.40p Ordinary
 16:24:03 - 02-Apr-26
Buy* 114 1,021.20p SI Trade
 16:23:53 - 02-Apr-26
Buy* 397 1,021.20p Automatic Execution
 16:23:38 - 02-Apr-26
Sell* 855 1,021.20p Automatic Execution
 16:23:38 - 02-Apr-26
Buy* 680 1,021.20p Automatic Execution
 16:23:38 - 02-Apr-26
Sell* 461 1,021.00p Automatic Execution
 16:23:37 - 02-Apr-26
Buy* 20,050 1,021.165p Ordinary
 16:23:34 - 02-Apr-26
Unknown* 0 1,021.00p SI Trade
 16:23:22 - 02-Apr-26
Unknown* 0 1,021.20p SI Trade
 16:22:54 - 02-Apr-26
Sell* 439 1,021.20p Automatic Execution
 16:22:45 - 02-Apr-26
Buy* 53 1,021.54p Ordinary
 16:22:42 - 02-Apr-26
Buy* 201 1,021.60p Automatic Execution
 16:22:42 - 02-Apr-26
Sell* 523 1,021.80p Automatic Execution
 16:21:55 - 02-Apr-26
Sell* 245 1,021.778p Ordinary
 16:21:47 - 02-Apr-26
Unknown* 0 1,021.80p SI Trade
 16:21:33 - 02-Apr-26
Buy* 1,500 1,021.966p Ordinary
 16:21:26 - 02-Apr-26
Sell* 487 1,022.00p Automatic Execution
 16:20:54 - 02-Apr-26
Buy* 411 1,022.697p Ordinary
 16:20:40 - 02-Apr-26
Sell* 589 1,022.80p Automatic Execution
 16:20:37 - 02-Apr-26
Buy* 1,954 1,023.51p Ordinary
 16:19:49 - 02-Apr-26
Sell* 472 1,023.20p Automatic Execution
 16:19:31 - 02-Apr-26
Buy* 278 1,023.40p Automatic Execution
 16:19:29 - 02-Apr-26
Buy* 273 1,023.60p Automatic Execution
 16:19:14 - 02-Apr-26
Buy* 7,631 1,023.60p Automatic Execution
 16:19:14 - 02-Apr-26
Buy* 4,284 1,023.40p Automatic Execution
 16:19:10 - 02-Apr-26
Unknown* 944 1,023.40p OTC Trade
 16:19:06 - 02-Apr-26
Buy* 944 1,023.40p SI Trade
 16:19:06 - 02-Apr-26
Unknown* 1 1,022.80p SI Trade
 16:18:43 - 02-Apr-26
Unknown* 31 1,022.80p SI Trade
 16:18:35 - 02-Apr-26
Buy* 7,703 1,023.11p Ordinary
 16:18:23 - 02-Apr-26
Buy* 7,701 1,023.00p Automatic Execution
 16:18:23 - 02-Apr-26
Sell* 474 1,023.20p Automatic Execution
 16:18:12 - 02-Apr-26
Sell* 1 1,023.20p SI Trade
 16:18:11 - 02-Apr-26
Sell* 9 1,023.40p Automatic Execution
 16:18:11 - 02-Apr-26
Sell* 500 1,023.40p SI Trade
 16:18:03 - 02-Apr-26
Unknown* 0 1,023.80p SI Trade
 16:17:58 - 02-Apr-26
Sell* 8,000 1,023.455p Ordinary
 16:17:29 - 02-Apr-26
Buy* 330 1,023.60p Automatic Execution
 16:17:05 - 02-Apr-26
Sell* 537 1,023.60p Automatic Execution
 16:17:05 - 02-Apr-26
Sell* 524 1,023.40p Automatic Execution
 16:16:52 - 02-Apr-26
Sell* 3,375 1,023.40p Automatic Execution
 16:16:34 - 02-Apr-26
Sell* 847 1,023.60p Automatic Execution
 16:16:18 - 02-Apr-26
Sell* 853 1,023.60p Automatic Execution
 16:16:18 - 02-Apr-26
Sell* 1,020 1,023.60p SI Trade
 16:16:17 - 02-Apr-26
Buy* 4,352 1,023.60p Automatic Execution
 16:16:17 - 02-Apr-26
Buy* 626 1,023.40p Automatic Execution
 16:15:57 - 02-Apr-26
Sell* 147 1,023.41p Negotiated Trade
 16:15:37 - 02-Apr-26
Sell* 7,008 1,022.60p SI Trade
 16:14:30 - 02-Apr-26
Sell* 690 1,022.80p Automatic Execution
 16:14:11 - 02-Apr-26
Buy* 1,801 1,023.20p Automatic Execution
 16:14:11 - 02-Apr-26
Unknown* 0 1,023.40p SI Trade
 16:13:14 - 02-Apr-26
Buy* 1,100 1,023.03p Suspected BUY Trade
 16:12:35 - 02-Apr-26
Buy* 5,473 1,023.20p Ordinary
 16:11:56 - 02-Apr-26
Sell* 7,703 1,023.00p SI Trade
 16:11:50 - 02-Apr-26
Buy* 13 1,023.20p SI Trade
 16:11:38 - 02-Apr-26
Sell* 500 1,022.40p Automatic Execution
 16:11:27 - 02-Apr-26
Sell* 1,667 1,022.80p Automatic Execution
 16:11:26 - 02-Apr-26
Buy* 402 1,022.80p Automatic Execution
 16:11:26 - 02-Apr-26
Buy* 31 1,023.40p SI Trade
 16:10:57 - 02-Apr-26
Sell* 2,134 1,022.40p SI Trade
 16:10:20 - 02-Apr-26
Buy* 10,000 1,023.00p Suspected BUY Trade
 16:10:08 - 02-Apr-26
Unknown* 0 1,022.40p SI Trade
 16:10:00 - 02-Apr-26
Buy* 1 1,023.00p Ordinary
 16:09:05 - 02-Apr-26
Buy* 5 1,023.00p SI Trade
 16:08:43 - 02-Apr-26
Sell* 50 1,022.60p Ordinary
 16:08:20 - 02-Apr-26
Sell* 78 1,022.632p Ordinary
 16:07:53 - 02-Apr-26
Buy* 8 1,022.80p Ordinary
 16:07:47 - 02-Apr-26
Sell* 12 1,023.00p Automatic Execution
 16:07:14 - 02-Apr-26
Buy* 23 1,023.40p SI Trade
 16:07:01 - 02-Apr-26
Unknown* 0 1,023.40p SI Trade
 16:06:53 - 02-Apr-26
Sell* 193 1,023.117p Ordinary
 16:06:52 - 02-Apr-26
Sell* 6,660 1,023.068p Ordinary
 16:06:27 - 02-Apr-26
Buy* 68 1,023.19p Suspected BUY Trade
 16:06:25 - 02-Apr-26
Unknown* 39,570 1,023.10p SI Trade
 16:06:24 - 02-Apr-26
Unknown* 0 1,023.20p SI Trade
 16:06:21 - 02-Apr-26
Sell* 28,077 1,022.863p Ordinary
 16:06:12 - 02-Apr-26
Sell* 67 1,022.723p Ordinary
 16:06:03 - 02-Apr-26
Unknown* 0 1,023.00p SI Trade
 16:05:49 - 02-Apr-26
Unknown* 0 1,023.00p OTC Trade
 16:05:43 - 02-Apr-26
Unknown* 150 1,023.00p OTC Trade
 16:05:39 - 02-Apr-26
Buy* 150 1,023.00p SI Trade
 16:05:39 - 02-Apr-26
Unknown* 0 1,023.20p SI Trade
 16:05:25 - 02-Apr-26
Sell* 600 1,023.20p Automatic Execution
 16:03:52 - 02-Apr-26
Sell* 2,000 1,023.20p Automatic Execution
 16:03:51 - 02-Apr-26
Buy* 2 1,023.60p Ordinary
 16:03:45 - 02-Apr-26
Buy* 1 1,023.40p SI Trade
 16:02:56 - 02-Apr-26
Unknown* 63 1,023.40p OTC Trade
 16:00:50 - 02-Apr-26
Buy* 5 1,023.60p SI Trade
 16:00:39 - 02-Apr-26
Sell* 948 1,023.20p Automatic Execution
 16:00:34 - 02-Apr-26
Sell* 19 1,023.825p Ordinary
 16:00:18 - 02-Apr-26
Sell* 255 1,023.66p Negotiated Trade
 16:00:10 - 02-Apr-26
Unknown* 0 1,024.40p OTC Trade
 15:59:25 - 02-Apr-26
Unknown* 0 1,024.40p OTC Trade
 15:59:25 - 02-Apr-26
Buy* 1,000 1,024.628p Ordinary
 15:59:11 - 02-Apr-26
Sell* 23 1,024.60p Automatic Execution
 15:58:53 - 02-Apr-26
Buy* 4 1,024.80p SI Trade
 15:58:51 - 02-Apr-26
Buy* 2,500 1,024.6612p Suspected BUY Trade
 15:58:50 - 02-Apr-26
Buy* 3,450 1,024.80p SI Trade
 15:58:47 - 02-Apr-26
Sell* 852 1,024.20p Automatic Execution
 15:58:36 - 02-Apr-26
Sell* 18,868 1,024.20p Automatic Execution
 15:58:36 - 02-Apr-26
Sell* 56,359 1,024.20p Automatic Execution
 15:58:36 - 02-Apr-26
Sell* 8,713 1,024.20p Automatic Execution
 15:58:36 - 02-Apr-26
Sell* 13,861 1,024.20p Automatic Execution
 15:58:36 - 02-Apr-26
Buy* 1 1,024.60p Automatic Execution
 15:58:14 - 02-Apr-26
Buy* 4 1,024.60p Ordinary
 15:58:13 - 02-Apr-26
Buy* 829 1,024.427p Ordinary
 15:58:06 - 02-Apr-26
Unknown* 88 1,024.20p OTC Trade
 15:57:58 - 02-Apr-26
Buy* 1 1,024.60p SI Trade
 15:57:56 - 02-Apr-26
Sell* 500 1,024.267p Ordinary
 15:57:54 - 02-Apr-26
Sell* 1,000 1,024.00p SI Trade
 15:57:50 - 02-Apr-26
Sell* 621 1,024.00p Automatic Execution
 15:57:43 - 02-Apr-26
Sell* 852 1,024.00p Automatic Execution
 15:57:43 - 02-Apr-26
Buy* 75 1,024.40p Automatic Execution
 15:57:43 - 02-Apr-26
Sell* 2 1,024.00p SI Trade
 15:57:41 - 02-Apr-26
Unknown* 0 1,024.00p OTC Trade
 15:57:39 - 02-Apr-26
Unknown* 0 1,024.00p OTC Trade
 15:57:37 - 02-Apr-26
Unknown* 0 1,024.00p OTC Trade
 15:57:37 - 02-Apr-26
Unknown* 0 1,024.00p OTC Trade
 15:57:37 - 02-Apr-26
Unknown* 0 1,024.00p OTC Trade
 15:57:36 - 02-Apr-26
Sell* 335 1,023.66p Negotiated Trade
 15:57:36 - 02-Apr-26
Sell* 1 1,023.80p SI Trade
 15:57:15 - 02-Apr-26
Unknown* 0 1,024.20p SI Trade
 15:57:04 - 02-Apr-26
Sell* 4 1,023.80p SI Trade
 15:57:00 - 02-Apr-26
Sell* 50 1,023.80p SI Trade
 15:56:54 - 02-Apr-26
Sell* 13 1,024.00p Automatic Execution
 15:56:40 - 02-Apr-26
Sell* 11,450 1,024.00p SI Trade
 15:56:34 - 02-Apr-26
Buy* 11 1,024.40p SI Trade
 15:56:30 - 02-Apr-26
Sell* 2,694 1,024.00p Automatic Execution
 15:56:30 - 02-Apr-26
Sell* 50 1,023.80p SI Trade
 15:55:53 - 02-Apr-26
Buy* 11 1,024.20p SI Trade
 15:55:29 - 02-Apr-26
Buy* 158 1,024.00p SI Trade
 15:55:12 - 02-Apr-26
Unknown* 0 1,023.40p OTC Trade
 15:54:52 - 02-Apr-26
Unknown* 0 1,023.40p OTC Trade
 15:54:52 - 02-Apr-26
Unknown* 0 1,023.40p OTC Trade
 15:54:52 - 02-Apr-26
Unknown* 0 1,023.40p OTC Trade
 15:54:52 - 02-Apr-26
Buy* 10 1,022.20p SI Trade
 15:50:10 - 02-Apr-26
Buy* 1 1,022.60p SI Trade
 15:50:07 - 02-Apr-26
Sell* 17 1,022.80p Automatic Execution
 15:49:48 - 02-Apr-26
Buy* 1,500 1,023.20p Automatic Execution
 15:49:47 - 02-Apr-26
Buy* 5 1,023.18p Suspected BUY Trade
 15:49:43 - 02-Apr-26
Buy* 4,500 1,023.411p Ordinary
 15:49:01 - 02-Apr-26
Buy* 48 1,023.20p SI Trade
 15:48:33 - 02-Apr-26
Sell* 87 1,022.80p SI Trade
 15:48:14 - 02-Apr-26
Buy* 1,180 1,023.40p Automatic Execution
 15:48:12 - 02-Apr-26
Sell* 2 1,023.20p SI Trade
 15:47:32 - 02-Apr-26
Buy* 488 1,023.466p Ordinary
 15:47:09 - 02-Apr-26
Buy* 48 1,023.34p Suspected BUY Trade
 15:46:59 - 02-Apr-26
Sell* 3 1,023.00p SI Trade
 15:46:54 - 02-Apr-26
Unknown* 0 1,023.40p OTC Trade
 15:46:43 - 02-Apr-26
Unknown* 0 1,023.40p OTC Trade
 15:46:43 - 02-Apr-26
Unknown* 0 1,023.40p OTC Trade
 15:46:42 - 02-Apr-26
Unknown* 0 1,023.40p OTC Trade
 15:46:42 - 02-Apr-26
Unknown* 0 1,023.40p SI Trade
 15:46:10 - 02-Apr-26
Buy* 35 1,023.578p Ordinary
 15:46:08 - 02-Apr-26
Unknown* 1 1,022.58308p SI Trade
Currency Conversion
 15:45:51 - 02-Apr-26
Unknown* 0 1,023.00p SI Trade
 15:45:24 - 02-Apr-26
Unknown* 0 1,023.60p OTC Trade
 15:45:19 - 02-Apr-26
Unknown* 0 1,023.80p OTC Trade
 15:45:18 - 02-Apr-26
Unknown* 0 1,023.80p OTC Trade
 15:45:17 - 02-Apr-26
Unknown* 0 1,023.80p OTC Trade
 15:45:16 - 02-Apr-26
Unknown* 0 1,023.80p OTC Trade
 15:45:14 - 02-Apr-26
Unknown* 0 1,023.80p OTC Trade
 15:45:14 - 02-Apr-26
Unknown* 0 1,023.80p OTC Trade
 15:45:14 - 02-Apr-26
Sell* 7 1,023.396p Ordinary
 15:45:08 - 02-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50