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* 195,722 749.75p SI Trade
 17:01:08 - 09-Apr-25
Buy* 28,784 751.30p Suspected BUY Trade
 16:35:04 - 09-Apr-25
Sell* 400 750.30p Automatic Execution
 16:26:25 - 09-Apr-25
Buy* 10 750.80p SI Trade
 16:26:13 - 09-Apr-25
Buy* 53 750.90p SI Trade
 16:26:10 - 09-Apr-25
Sell* 543 750.30p Automatic Execution
 16:25:55 - 09-Apr-25
Sell* 24,551 750.40p Result of RFQ
 16:25:47 - 09-Apr-25
Buy* 497 751.10p SI Trade
 16:25:23 - 09-Apr-25
Buy* 500 750.822p Suspected BUY Trade
 16:25:22 - 09-Apr-25
Buy* 13,299 751.254p Ordinary
 16:25:01 - 09-Apr-25
Buy* 6 751.70p Automatic Execution
 16:24:59 - 09-Apr-25
Buy* 4,710 751.60p SI Trade
 16:24:33 - 09-Apr-25
Sell* 131 750.436p Negotiated Trade
 16:23:39 - 09-Apr-25
Buy* 398 750.757p Ordinary
 16:23:37 - 09-Apr-25
Buy* 1,000 750.609p Suspected BUY Trade
 16:23:34 - 09-Apr-25
Buy* 1,331 750.656p Suspected BUY Trade
 16:23:24 - 09-Apr-25
Buy* 1 750.90p SI Trade
 16:23:16 - 09-Apr-25
Sell* 3,000 750.878p Negotiated Trade
 16:23:13 - 09-Apr-25
Buy* 1,165 750.976p Suspected BUY Trade
 16:23:06 - 09-Apr-25
Buy* 19,736 751.10p Automatic Execution
 16:23:04 - 09-Apr-25
Buy* 20,924 751.00p Automatic Execution
 16:23:04 - 09-Apr-25
Sell* 463 750.70p Automatic Execution
 16:22:36 - 09-Apr-25
Sell* 7 750.90p Automatic Execution
 16:22:30 - 09-Apr-25
Sell* 1,330 751.044p Negotiated Trade
 16:22:09 - 09-Apr-25
Sell* 400 751.20p Automatic Execution
 16:22:03 - 09-Apr-25
Sell* 400 751.30p Automatic Execution
 16:22:00 - 09-Apr-25
Sell* 300 751.30p Automatic Execution
 16:22:00 - 09-Apr-25
Sell* 400 751.30p Automatic Execution
 16:22:00 - 09-Apr-25
Sell* 500 751.30p Automatic Execution
 16:22:00 - 09-Apr-25
Sell* 500 751.507p Negotiated Trade
 16:21:54 - 09-Apr-25
Buy* 9 751.80p SI Trade
 16:21:26 - 09-Apr-25
Sell* 2 751.20p Automatic Execution
 16:21:16 - 09-Apr-25
Buy* 7 751.70p Ordinary
 16:21:13 - 09-Apr-25
Unknown* 1,500 751.318p OTC Trade
 16:20:25 - 09-Apr-25
Buy* 6 751.50p Automatic Execution
 16:20:19 - 09-Apr-25
Buy* 9 751.40p SI Trade
 16:20:14 - 09-Apr-25
Sell* 8 751.70p Negotiated Trade
 16:16:03 - 09-Apr-25
Buy* 3,000 751.78p Suspected BUY Trade
 16:16:01 - 09-Apr-25
Buy* 166 751.268p Suspected BUY Trade
 16:15:31 - 09-Apr-25
Sell* 6,300 750.974p Negotiated Trade
 16:15:14 - 09-Apr-25
Buy* 9 750.90p Ordinary
 16:14:57 - 09-Apr-25
Buy* 2 751.00p Ordinary
 16:14:35 - 09-Apr-25
Buy* 1,491 750.50p Automatic Execution
 16:13:59 - 09-Apr-25
Sell* 500 750.40p Automatic Execution
 16:13:48 - 09-Apr-25
Sell* 500 750.40p Automatic Execution
 16:13:48 - 09-Apr-25
Sell* 2,000 750.355p Negotiated Trade
 16:13:29 - 09-Apr-25
Sell* 400 750.60p Automatic Execution
 16:12:12 - 09-Apr-25
Buy* 93 750.721p Suspected BUY Trade
 16:12:02 - 09-Apr-25
Buy* 26 750.20p SI Trade
 16:11:09 - 09-Apr-25
Sell* 10 749.90p Automatic Execution
 16:10:34 - 09-Apr-25
Buy* 1,000 750.10p SI Trade
 16:05:39 - 09-Apr-25
Sell* 199 749.286p Negotiated Trade
 16:04:55 - 09-Apr-25
Buy* 100 749.30p Automatic Execution
 16:04:41 - 09-Apr-25
Buy* 39 749.30p SI Trade
 16:04:24 - 09-Apr-25
Sell* 6,381 748.70p SI Trade
 16:04:07 - 09-Apr-25
Buy* 1,938 748.90p Automatic Execution
 16:03:58 - 09-Apr-25
Sell* 667 748.401p Negotiated Trade
 16:03:39 - 09-Apr-25
Sell* 11 748.70p Automatic Execution
 16:02:39 - 09-Apr-25
Sell* 300 748.70p Automatic Execution
 16:02:39 - 09-Apr-25
Sell* 3,000 748.835p Negotiated Trade
 16:02:28 - 09-Apr-25
Buy* 200 748.70p Automatic Execution
 16:01:52 - 09-Apr-25
Buy* 2,500 748.621p Suspected BUY Trade
 16:01:48 - 09-Apr-25
Buy* 3,000 748.752p Suspected BUY Trade
 16:01:45 - 09-Apr-25
Buy* 31 748.70p SI Trade
 16:01:03 - 09-Apr-25
Buy* 21 748.70p SI Trade
 16:01:01 - 09-Apr-25
Buy* 1 748.50p SI Trade
 16:00:50 - 09-Apr-25
Unknown* 0 748.00p SI Trade
 16:00:45 - 09-Apr-25
Sell* 300 748.00p Automatic Execution
 16:00:37 - 09-Apr-25
Buy* 3,434 748.30p SI Trade
 16:00:35 - 09-Apr-25
Sell* 2,186 747.831p Ordinary
 16:00:16 - 09-Apr-25
Buy* 1 748.90p Automatic Execution
 15:56:12 - 09-Apr-25
Unknown* 0 749.00p SI Trade
 15:56:06 - 09-Apr-25
Buy* 12,000 749.10p Automatic Execution
 15:55:52 - 09-Apr-25
Sell* 3,000 749.10p Automatic Execution
 15:55:43 - 09-Apr-25
Sell* 100 749.20p Automatic Execution
 15:55:41 - 09-Apr-25
Sell* 100 749.20p Automatic Execution
 15:55:41 - 09-Apr-25
Sell* 315 749.20p Automatic Execution
 15:55:41 - 09-Apr-25
Sell* 785 749.20p Automatic Execution
 15:55:41 - 09-Apr-25
Sell* 600 749.20p Automatic Execution
 15:55:41 - 09-Apr-25
Sell* 400 749.20p Automatic Execution
 15:55:41 - 09-Apr-25
Sell* 500 749.20p Automatic Execution
 15:55:41 - 09-Apr-25
Sell* 15 749.20p Automatic Execution
 15:55:41 - 09-Apr-25
Sell* 1 748.97p Ordinary
 15:55:16 - 09-Apr-25
Sell* 1,273 749.076p Negotiated Trade
 15:55:03 - 09-Apr-25
Unknown* 0 748.90p SI Trade
 15:54:32 - 09-Apr-25
Sell* 264 748.631p Negotiated Trade
 15:54:15 - 09-Apr-25
Sell* 127 748.645p Negotiated Trade
 15:54:14 - 09-Apr-25
Sell* 600 748.50p Automatic Execution
 15:54:07 - 09-Apr-25
Buy* 1 749.00p SI Trade
 15:53:48 - 09-Apr-25
Sell* 534 748.709p Negotiated Trade
 15:53:47 - 09-Apr-25
Unknown* 0 748.90p SI Trade
 15:53:06 - 09-Apr-25
Sell* 4,900 748.46p SI Trade
 15:53:05 - 09-Apr-25
Buy* 1,641 748.90p Automatic Execution
 15:52:49 - 09-Apr-25
Buy* 15,400 748.40p Automatic Execution
 15:52:37 - 09-Apr-25
Buy* 2,300 748.40p Automatic Execution
 15:52:35 - 09-Apr-25
Buy* 2,300 748.40p Automatic Execution
 15:52:35 - 09-Apr-25
Sell* 400 749.30p Automatic Execution
 15:51:50 - 09-Apr-25
Sell* 200 749.30p Automatic Execution
 15:51:50 - 09-Apr-25
Sell* 1,332 749.30p Automatic Execution
 15:51:50 - 09-Apr-25
Buy* 1,332 749.965p Suspected BUY Trade
 15:51:12 - 09-Apr-25
Sell* 400 749.80p Automatic Execution
 15:51:10 - 09-Apr-25
Sell* 200 749.80p Automatic Execution
 15:51:10 - 09-Apr-25
Sell* 400 749.80p Automatic Execution
 15:51:10 - 09-Apr-25
Sell* 600 749.80p Automatic Execution
 15:51:10 - 09-Apr-25
Sell* 148 749.80p Automatic Execution
 15:51:10 - 09-Apr-25
Sell* 400 749.80p Automatic Execution
 15:51:10 - 09-Apr-25
Buy* 665 749.99p Suspected BUY Trade
 15:51:02 - 09-Apr-25
Buy* 1,640 750.40p Automatic Execution
 15:50:25 - 09-Apr-25
Buy* 1,492 752.00p Automatic Execution
 15:46:01 - 09-Apr-25
Buy* 665 751.559p Suspected BUY Trade
 15:45:53 - 09-Apr-25
Sell* 1,330 751.175p Negotiated Trade
 15:45:35 - 09-Apr-25
Buy* 1,789 751.40p Automatic Execution
 15:45:34 - 09-Apr-25
Buy* 1,470 751.468p Suspected BUY Trade
 15:45:22 - 09-Apr-25
Unknown* 0 749.10419p SI Trade
Currency Conversion
 15:45:17 - 09-Apr-25
Buy* 19 751.60p SI Trade
 15:45:11 - 09-Apr-25
Buy* 33,267 751.368p Suspected BUY Trade
 15:44:37 - 09-Apr-25
Sell* 600 751.60p Automatic Execution
 15:44:13 - 09-Apr-25
Sell* 500 751.60p Automatic Execution
 15:44:13 - 09-Apr-25
Sell* 1,800 751.60p Automatic Execution
 15:44:13 - 09-Apr-25
Buy* 2 752.40p SI Trade
 15:42:52 - 09-Apr-25
Unknown* 0 752.40p SI Trade
 15:42:22 - 09-Apr-25
Unknown* 0 752.40p OTC Trade
 15:42:22 - 09-Apr-25
Buy* 131 752.40p SI Trade
 15:42:21 - 09-Apr-25
Unknown* 131 752.40p OTC Trade
 15:42:21 - 09-Apr-25
Buy* 275 752.062p Ordinary
 15:42:17 - 09-Apr-25
Buy* 1,790 752.10p Automatic Execution
 15:42:16 - 09-Apr-25
Unknown* 0 752.00p SI Trade
 15:41:28 - 09-Apr-25
Buy* 1,322 751.924p Suspected BUY Trade
 15:41:21 - 09-Apr-25
Buy* 260 752.029p Ordinary
 15:41:16 - 09-Apr-25
Sell* 400 751.90p Automatic Execution
 15:41:15 - 09-Apr-25
Sell* 13 751.90p Automatic Execution
 15:41:15 - 09-Apr-25
Sell* 100 752.00p Automatic Execution
 15:40:33 - 09-Apr-25
Sell* 200 752.10p Automatic Execution
 15:40:31 - 09-Apr-25
Buy* 2,811 754.60p Automatic Execution
 15:35:08 - 09-Apr-25
Sell* 2,793 754.70p Automatic Execution
 15:35:03 - 09-Apr-25
Sell* 668 754.482p Ordinary
 15:34:58 - 09-Apr-25
Buy* 2,475 754.80p Automatic Execution
 15:34:57 - 09-Apr-25
Buy* 2,434 754.80p Automatic Execution
 15:34:52 - 09-Apr-25
Sell* 2,654 754.80p Automatic Execution
 15:34:47 - 09-Apr-25
Buy* 2,542 755.10p Automatic Execution
 15:34:40 - 09-Apr-25
Buy* 2,671 755.00p Automatic Execution
 15:34:35 - 09-Apr-25
Buy* 2,450 755.00p Automatic Execution
 15:34:30 - 09-Apr-25
Sell* 2,668 754.60p Automatic Execution
 15:34:25 - 09-Apr-25
Unknown* 2 750.91009p SI Trade
Currency Conversion
 15:34:19 - 09-Apr-25
Sell* 2,719 754.40p Automatic Execution
 15:34:16 - 09-Apr-25
Sell* 1,059 754.297p Negotiated Trade
 15:34:13 - 09-Apr-25
Sell* 33 753.814p Negotiated Trade
 15:33:59 - 09-Apr-25
Sell* 600 754.10p Automatic Execution
 15:33:55 - 09-Apr-25
Sell* 2,853 754.20p Automatic Execution
 15:33:52 - 09-Apr-25
Buy* 1,000 754.422p Suspected BUY Trade
 15:33:49 - 09-Apr-25
Sell* 156 754.50p Automatic Execution
 15:33:45 - 09-Apr-25
Sell* 2,300 754.50p Automatic Execution
 15:33:45 - 09-Apr-25
Sell* 600 754.40p Automatic Execution
 15:33:37 - 09-Apr-25
Sell* 100 754.40p Result of RFQ
 15:33:37 - 09-Apr-25
Buy* 2,567 754.60p Automatic Execution
 15:33:34 - 09-Apr-25
Buy* 13 754.967p Ordinary
 15:33:29 - 09-Apr-25
Buy* 2,692 754.70p Automatic Execution
 15:33:29 - 09-Apr-25
Sell* 334 754.715p Negotiated Trade
 15:33:26 - 09-Apr-25
Sell* 700 754.80p Automatic Execution
 15:33:15 - 09-Apr-25
Sell* 600 754.80p Automatic Execution
 15:33:15 - 09-Apr-25
Sell* 600 754.80p Automatic Execution
 15:33:15 - 09-Apr-25
Buy* 2,453 755.30p Automatic Execution
 15:33:13 - 09-Apr-25
Sell* 2,730 755.20p Automatic Execution
 15:33:07 - 09-Apr-25
Sell* 13 754.30p Automatic Execution
 15:33:02 - 09-Apr-25
Sell* 600 754.30p Automatic Execution
 15:33:02 - 09-Apr-25
Sell* 2,372 754.50p Automatic Execution
 15:33:01 - 09-Apr-25
Sell* 2,731 754.80p Automatic Execution
 15:32:55 - 09-Apr-25
Buy* 2,345 754.90p Automatic Execution
 15:32:50 - 09-Apr-25
Buy* 2,792 754.60p Automatic Execution
 15:32:40 - 09-Apr-25
Sell* 158 754.468p Negotiated Trade
 15:32:35 - 09-Apr-25
Buy* 3 755.20p SI Trade
 15:32:35 - 09-Apr-25
Sell* 2,654 754.40p Automatic Execution
 15:32:21 - 09-Apr-25
Buy* 2,700 754.222p Suspected BUY Trade
 15:32:19 - 09-Apr-25
Sell* 2,850 754.30p Automatic Execution
 15:32:16 - 09-Apr-25
Buy* 3 754.30p SI Trade
 15:32:08 - 09-Apr-25
Buy* 13 754.10p Ordinary
 15:32:06 - 09-Apr-25
Sell* 2,420 754.40p Automatic Execution
 15:31:58 - 09-Apr-25
Sell* 2,558 754.30p Automatic Execution
 15:31:35 - 09-Apr-25
Buy* 147 753.96p Suspected BUY Trade
 15:31:30 - 09-Apr-25
Buy* 2,789 754.00p Automatic Execution
 15:31:30 - 09-Apr-25
Buy* 3,982 753.211p Ordinary
 15:31:13 - 09-Apr-25
Buy* 232 753.353p Ordinary
 15:31:08 - 09-Apr-25
Buy* 1,500 753.672p Ordinary
 15:30:58 - 09-Apr-25
Sell* 205 753.40p Automatic Execution
 15:30:31 - 09-Apr-25
Sell* 395 753.40p Automatic Execution
 15:30:28 - 09-Apr-25
Unknown* 8 752.80p OTC Trade
 15:30:16 - 09-Apr-25
Unknown* 27 752.80p OTC Trade
 15:30:16 - 09-Apr-25
Unknown* 47 752.80p OTC Trade
 15:30:16 - 09-Apr-25
Unknown* 0 754.20p SI Trade
 15:24:56 - 09-Apr-25
Sell* 12 754.30p Automatic Execution
 15:24:42 - 09-Apr-25
Sell* 600 754.30p Automatic Execution
 15:24:42 - 09-Apr-25
Unknown* 0 754.50p SI Trade
 15:24:20 - 09-Apr-25
Buy* 9 754.40p Ordinary
 15:23:58 - 09-Apr-25
Sell* 500 754.50p Automatic Execution
 15:23:52 - 09-Apr-25
Sell* 600 754.50p Automatic Execution
 15:23:52 - 09-Apr-25
Sell* 200 754.60p Automatic Execution
 15:23:51 - 09-Apr-25
Sell* 600 755.10p Automatic Execution
 15:23:44 - 09-Apr-25
Sell* 392 755.10p Automatic Execution
 15:23:44 - 09-Apr-25
Sell* 1,100 755.10p Automatic Execution
 15:23:44 - 09-Apr-25
Sell* 400 755.10p Automatic Execution
 15:23:44 - 09-Apr-25
FTSE 100 Latest
Value7,679.48
Change-231.05