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* 13,610 1,030.00p Uncrossing Trade
 16:35:11 - 12-Jun-26
Sell* 36 1,029.20p SI Trade
 16:29:58 - 12-Jun-26
Buy* 27,416 1,029.80p Automatic Execution
 16:29:50 - 12-Jun-26
Sell* 212 1,029.60p SI Trade
 16:29:02 - 12-Jun-26
Sell* 475 1,029.60p SI Trade
 16:29:01 - 12-Jun-26
Sell* 1,943 1,029.744p Ordinary
 16:27:58 - 12-Jun-26
Buy* 48 1,030.20p SI Trade
 16:27:58 - 12-Jun-26
Unknown* 0 1,030.00p SI Trade
 16:27:24 - 12-Jun-26
Sell* 30 1,029.785p Ordinary
 16:26:33 - 12-Jun-26
Buy* 10 1,030.20p SI Trade
 16:26:27 - 12-Jun-26
Unknown* 0 1,030.60p SI Trade
 16:25:11 - 12-Jun-26
Unknown* 0 1,030.60p SI Trade
 16:24:46 - 12-Jun-26
Buy* 29 1,030.60p SI Trade
 16:24:45 - 12-Jun-26
Unknown* 0 1,030.60p SI Trade
 16:24:17 - 12-Jun-26
Buy* 100 1,029.80p Automatic Execution
 16:23:53 - 12-Jun-26
Unknown* 0 1,029.80p SI Trade
 16:23:34 - 12-Jun-26
Sell* 30 1,029.535p Ordinary
 16:23:09 - 12-Jun-26
Unknown* 0 1,029.60p SI Trade
 16:23:01 - 12-Jun-26
Sell* 100 1,029.60p Automatic Execution
 16:21:56 - 12-Jun-26
Sell* 100 1,029.60p Automatic Execution
 16:21:55 - 12-Jun-26
Buy* 500 1,029.60p Automatic Execution
 16:21:32 - 12-Jun-26
Buy* 500 1,029.60p Automatic Execution
 16:21:32 - 12-Jun-26
Buy* 500 1,029.60p Automatic Execution
 16:21:32 - 12-Jun-26
Buy* 500 1,029.60p Automatic Execution
 16:21:32 - 12-Jun-26
Buy* 1 1,029.60p SI Trade
 16:21:30 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:24 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:23 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:22 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:22 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:21 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:21 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:21 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:20 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:20 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:19 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:18 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:18 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:18 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:18 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:17 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:17 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:17 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:16 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:16 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:16 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:16 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:16 - 12-Jun-26
Buy* 100 1,030.00p Automatic Execution
 16:21:15 - 12-Jun-26
Unknown* 0 1,029.93662p SI Trade
Currency Conversion
 16:20:57 - 12-Jun-26
Sell* 588 1,029.80p Automatic Execution
 16:20:46 - 12-Jun-26
Unknown* 0 1,030.20p SI Trade
 16:20:41 - 12-Jun-26
Buy* 2,911 1,030.27p SI Trade
 16:20:34 - 12-Jun-26
Sell* 1,845 1,029.80p SI Trade
 16:20:34 - 12-Jun-26
Sell* 19 1,030.00p SI Trade
 16:20:19 - 12-Jun-26
Sell* 2,979 1,030.20p Automatic Execution
 16:20:11 - 12-Jun-26
Buy* 4 1,030.536p SI Trade
 16:20:08 - 12-Jun-26
Unknown* 0 1,030.60p SI Trade
 16:19:10 - 12-Jun-26
Buy* 25 1,030.60p Automatic Execution
 16:19:10 - 12-Jun-26
Sell* 9 1,030.40p SI Trade
 16:18:43 - 12-Jun-26
Buy* 4,849 1,030.914p SI Trade
 16:18:02 - 12-Jun-26
Unknown* 0 1,030.60p SI Trade
 16:15:59 - 12-Jun-26
Sell* 340 1,030.46p Negotiated Trade
 16:15:26 - 12-Jun-26
Buy* 2,500 1,030.651p SI Trade
 16:15:26 - 12-Jun-26
Buy* 1 1,030.80p Ordinary
 16:15:24 - 12-Jun-26
Sell* 1 1,030.257p Ordinary
 16:15:03 - 12-Jun-26
Unknown* 0 1,030.60p SI Trade
 16:14:43 - 12-Jun-26
Unknown* 97 1,030.60p SI Trade
 16:14:16 - 12-Jun-26
Buy* 1 1,030.80p SI Trade
 16:14:04 - 12-Jun-26
Sell* 23,637 1,030.511p Negotiated Trade
 16:13:56 - 12-Jun-26
Buy* 100 1,030.54p Suspected BUY Trade
 16:13:20 - 12-Jun-26
Buy* 3,834 1,030.40p Automatic Execution
 16:13:14 - 12-Jun-26
Buy* 27 1,030.54p Suspected BUY Trade
 16:12:59 - 12-Jun-26
Buy* 1 1,030.60p SI Trade
 16:12:58 - 12-Jun-26
Unknown* 0 1,030.00p SI Trade
 16:12:15 - 12-Jun-26
Sell* 1,650 1,030.00p Automatic Execution
 16:12:04 - 12-Jun-26
Sell* 30 1,030.00p Ordinary
 16:11:39 - 12-Jun-26
Sell* 6,882 1,030.156p SI Trade
 16:11:19 - 12-Jun-26
Sell* 2,685 1,029.754p Negotiated Trade
 16:10:52 - 12-Jun-26
Sell* 20 1,030.136p Ordinary
 16:10:51 - 12-Jun-26
Sell* 489 1,029.869p Ordinary
 16:10:42 - 12-Jun-26
Sell* 19 1,029.60p SI Trade
 16:10:14 - 12-Jun-26
Buy* 10,000 1,029.80p Automatic Execution
 16:09:42 - 12-Jun-26
Buy* 57 1,030.00p SI Trade
 16:09:38 - 12-Jun-26
Sell* 23 1,029.80p Automatic Execution
 16:09:01 - 12-Jun-26
Buy* 1 1,030.20p SI Trade
 16:08:28 - 12-Jun-26
Buy* 1 1,030.20p SI Trade
 16:08:24 - 12-Jun-26
Buy* 7 1,030.40p SI Trade
 16:08:18 - 12-Jun-26
Sell* 985 1,029.6634p Negotiated Trade
 16:07:58 - 12-Jun-26
Buy* 579,600 1,030.00p SI Trade
 16:07:54 - 12-Jun-26
Sell* 266 1,029.463p Ordinary
 16:07:22 - 12-Jun-26
Unknown* 0 1,029.80p SI Trade
 16:07:10 - 12-Jun-26
Buy* 15,000 1,029.659p Ordinary
 16:06:50 - 12-Jun-26
Buy* 776 1,029.909p Suspected BUY Trade
 16:06:43 - 12-Jun-26
Buy* 1 1,030.00p SI Trade
 16:06:34 - 12-Jun-26
Unknown* 0 1,029.40p SI Trade
 16:05:49 - 12-Jun-26
Buy* 8 1,029.80p SI Trade
 16:05:10 - 12-Jun-26
Unknown* 0 1,030.00p SI Trade
 16:04:56 - 12-Jun-26
Unknown* 27 1,029.60p OTC Trade
 16:04:31 - 12-Jun-26
Buy* 27 1,029.60p SI Trade
 16:04:31 - 12-Jun-26
Buy* 2,400 1,030.1366p Suspected BUY Trade
 16:02:10 - 12-Jun-26
Buy* 1 1,030.20p SI Trade
 16:02:05 - 12-Jun-26
Sell* 1,450 1,030.4376p Negotiated Trade
 16:01:22 - 12-Jun-26
Buy* 2 1,030.40p SI Trade
 16:00:31 - 12-Jun-26
Sell* 7 1,030.00p SI Trade
 15:59:33 - 12-Jun-26
Sell* 9 1,030.00p SI Trade
 15:59:06 - 12-Jun-26
Buy* 2 1,030.20p SI Trade
 15:58:36 - 12-Jun-26
Unknown* 1 1,030.20p OTC Trade
 15:58:32 - 12-Jun-26
Buy* 47 1,030.258p Ordinary
 15:58:28 - 12-Jun-26
Unknown* 0 1,030.00p SI Trade
 15:57:49 - 12-Jun-26
Sell* 8 1,029.60p Ordinary
 15:57:12 - 12-Jun-26
Sell* 291 1,030.14p Negotiated Trade
 15:56:56 - 12-Jun-26
Sell* 9 1,030.00p SI Trade
 15:56:26 - 12-Jun-26
Sell* 603 1,029.536p SI Trade
 15:56:14 - 12-Jun-26
Buy* 2 1,030.00p SI Trade
 15:55:43 - 12-Jun-26
Buy* 28 1,029.80p SI Trade
 15:55:32 - 12-Jun-26
Sell* 10 1,029.80p Automatic Execution
 15:55:27 - 12-Jun-26
Sell* 10 1,029.60p Ordinary
 15:55:00 - 12-Jun-26
Sell* 2 1,029.60p Ordinary
 15:54:51 - 12-Jun-26
Buy* 862 1,030.00p Automatic Execution
 15:54:20 - 12-Jun-26
Buy* 1,500 1,029.60p Automatic Execution
 15:52:54 - 12-Jun-26
Buy* 1,500 1,029.00p Automatic Execution
 15:52:53 - 12-Jun-26
Sell* 1 1,026.80p SI Trade
 15:52:26 - 12-Jun-26
Buy* 1 1,027.20p Automatic Execution
 15:52:19 - 12-Jun-26
Buy* 649 1,027.20p Automatic Execution
 15:52:17 - 12-Jun-26
Sell* 4 1,026.80p SI Trade
 15:51:41 - 12-Jun-26
Unknown* 0 1,026.80p SI Trade
 15:51:34 - 12-Jun-26
Unknown* 0 1,027.40p SI Trade
 15:51:14 - 12-Jun-26
Buy* 19 1,027.60p SI Trade
 15:50:48 - 12-Jun-26
Sell* 1,050 1,026.958p Ordinary
 15:50:26 - 12-Jun-26
Unknown* 0 1,027.00p SI Trade
 15:50:07 - 12-Jun-26
Sell* 1 1,027.00p SI Trade
 15:49:49 - 12-Jun-26
Buy* 1 1,027.20p Automatic Execution
 15:48:34 - 12-Jun-26
Unknown* 0 1,027.40p SI Trade
 15:48:32 - 12-Jun-26
Sell* 3 1,027.00p SI Trade
 15:48:32 - 12-Jun-26
Unknown* 3 1,027.00p OTC Trade
 15:48:32 - 12-Jun-26
Buy* 649 1,027.20p Automatic Execution
 15:48:31 - 12-Jun-26
Sell* 750 1,027.156p Ordinary
 15:48:30 - 12-Jun-26
Buy* 158 1,027.54p Suspected BUY Trade
 15:47:59 - 12-Jun-26
Buy* 3 1,027.58p Suspected BUY Trade
 15:47:36 - 12-Jun-26
Unknown* 0 1,027.52096p SI Trade
Currency Conversion
 15:45:43 - 12-Jun-26
Sell* 29 1,027.80p SI Trade
 15:45:25 - 12-Jun-26
Buy* 1,200 1,028.14p Suspected BUY Trade
 15:44:59 - 12-Jun-26
Unknown* 0 1,028.40p SI Trade
 15:44:40 - 12-Jun-26
Buy* 1 1,028.40p SI Trade
 15:44:15 - 12-Jun-26
Unknown* 0 1,028.60p SI Trade
 15:43:37 - 12-Jun-26
Buy* 1,943 1,028.826p Suspected BUY Trade
 15:42:51 - 12-Jun-26
Buy* 12 1,029.00p Ordinary
 15:42:42 - 12-Jun-26
Buy* 2 1,029.00p SI Trade
 15:42:36 - 12-Jun-26
Unknown* 0 1,028.40p OTC Trade
 15:41:25 - 12-Jun-26
Unknown* 5 1,028.40p OTC Trade
 15:41:25 - 12-Jun-26
Unknown* 0 1,028.40p OTC Trade
 15:41:25 - 12-Jun-26
Unknown* 0 1,028.40p OTC Trade
 15:41:25 - 12-Jun-26
Unknown* 3 1,028.40p OTC Trade
 15:41:25 - 12-Jun-26
Unknown* 0 1,028.40p OTC Trade
 15:41:25 - 12-Jun-26
Unknown* 0 1,028.40p OTC Trade
 15:41:25 - 12-Jun-26
Sell* 98 1,028.896p Negotiated Trade
 15:40:59 - 12-Jun-26
Buy* 1,500 1,029.00p Automatic Execution
 15:40:02 - 12-Jun-26
Buy* 1,500 1,028.80p Automatic Execution
 15:39:40 - 12-Jun-26
Unknown* 367 1,028.00p OTC Trade
 15:37:01 - 12-Jun-26
Buy* 2 1,028.80p SI Trade
 15:36:49 - 12-Jun-26
Buy* 8 1,028.60p SI Trade
 15:36:45 - 12-Jun-26
Sell* 4 1,027.60p SI Trade
 15:36:08 - 12-Jun-26
Buy* 31 1,028.20p SI Trade
 15:35:40 - 12-Jun-26
Buy* 1 1,028.20p SI Trade
 15:35:22 - 12-Jun-26
Sell* 195 1,027.80p Ordinary
 15:35:11 - 12-Jun-26
Buy* 14 1,028.141p Ordinary
 15:35:04 - 12-Jun-26
Buy* 9 1,028.00p SI Trade
 15:34:02 - 12-Jun-26
Unknown* 4 1,028.00p OTC Trade
 15:33:39 - 12-Jun-26
Unknown* 0 1,028.00p SI Trade
 15:32:40 - 12-Jun-26
Unknown* 0 1,027.80p SI Trade
 15:32:31 - 12-Jun-26
Sell* 9 1,027.60p SI Trade
 15:32:11 - 12-Jun-26
Buy* 6 1,028.20p Ordinary
 15:32:07 - 12-Jun-26
Unknown* 0 1,027.60p SI Trade
 15:31:43 - 12-Jun-26
Unknown* 0 1,028.60p SI Trade
 15:30:55 - 12-Jun-26
Buy* 140 1,028.337p Ordinary
 15:30:32 - 12-Jun-26
Buy* 2 1,028.40p Ordinary
 15:30:11 - 12-Jun-26
Sell* 2,000 1,027.627p Negotiated Trade
 15:29:49 - 12-Jun-26
Sell* 2,196 1,027.60p SI Trade
 15:28:27 - 12-Jun-26
Unknown* 0 1,028.20p SI Trade
 15:27:18 - 12-Jun-26
Sell* 1,248 1,028.099p Ordinary
 15:24:59 - 12-Jun-26
Sell* 349 1,028.008p Ordinary
 15:23:53 - 12-Jun-26
Sell* 3,989 1,027.892p Ordinary
 15:23:36 - 12-Jun-26
Buy* 1,268 1,028.40p SI Trade
 15:22:34 - 12-Jun-26
Sell* 79 1,028.26p Negotiated Trade
 15:22:10 - 12-Jun-26
Buy* 53 1,028.588p Ordinary
 15:22:02 - 12-Jun-26
Buy* 1,667 1,028.60p SI Trade
 15:21:26 - 12-Jun-26
Unknown* 0 1,029.00p SI Trade
 15:20:35 - 12-Jun-26
Sell* 232 1,028.736p Ordinary
 15:20:22 - 12-Jun-26
Sell* 839 1,028.612p Ordinary
 15:20:11 - 12-Jun-26
Buy* 1,500 1,029.00p Automatic Execution
 15:20:02 - 12-Jun-26
Sell* 875 1,028.608p Ordinary
 15:19:55 - 12-Jun-26
Sell* 875 1,028.808p Ordinary
 15:19:37 - 12-Jun-26
Sell* 875 1,028.616p Ordinary
 15:19:16 - 12-Jun-26
Buy* 5 1,029.20p Ordinary
 15:19:08 - 12-Jun-26
Sell* 1,298 1,028.69p Negotiated Trade
 15:18:19 - 12-Jun-26
Buy* 1 1,029.20p Ordinary
 15:18:07 - 12-Jun-26
Buy* 28 1,029.265p Ordinary
 15:18:02 - 12-Jun-26
Unknown* 0 1,028.80p SI Trade
 15:17:54 - 12-Jun-26
Unknown* 0 1,028.80p OTC Trade
 15:17:37 - 12-Jun-26
Unknown* 0 1,028.80p OTC Trade
 15:17:37 - 12-Jun-26
FTSE 100 Latest
Value10,471.72
Change167.84