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
Unknown* 1,557 1,023.41p OTC Trade
 16:37:08 - 10-Jul-26
Buy* 16,523 1,023.60p Suspected BUY Trade
 16:35:13 - 10-Jul-26
Sell* 4,000 1,023.20p SI Trade
 16:29:57 - 10-Jul-26
Buy* 175 1,023.20p Automatic Execution
 16:29:53 - 10-Jul-26
Buy* 146 1,023.20p Automatic Execution
 16:29:51 - 10-Jul-26
Sell* 991 1,023.20p Automatic Execution
 16:29:51 - 10-Jul-26
Unknown* 0 1,023.40p SI Trade
 16:29:29 - 10-Jul-26
Unknown* 0 1,023.60p SI Trade
 16:29:14 - 10-Jul-26
Buy* 10 1,023.60p SI Trade
 16:29:01 - 10-Jul-26
Sell* 26,327 1,023.294p Ordinary
 16:28:53 - 10-Jul-26
Sell* 1,861 1,023.283p Ordinary
 16:28:45 - 10-Jul-26
Buy* 3 1,023.40p SI Trade
 16:28:40 - 10-Jul-26
Buy* 80 1,023.60p SI Trade
 16:28:35 - 10-Jul-26
Buy* 23,366 1,023.40p Automatic Execution
 16:28:27 - 10-Jul-26
Sell* 199 1,023.40p Automatic Execution
 16:28:24 - 10-Jul-26
Buy* 364 1,023.40p Automatic Execution
 16:28:17 - 10-Jul-26
Buy* 1,000 1,023.60p Automatic Execution
 16:27:25 - 10-Jul-26
Sell* 1,500 1,023.512p Ordinary
 16:26:32 - 10-Jul-26
Sell* 100 1,023.20p Automatic Execution
 16:26:06 - 10-Jul-26
Sell* 150 1,023.20p Automatic Execution
 16:26:05 - 10-Jul-26
Buy* 150 1,023.40p Automatic Execution
 16:26:02 - 10-Jul-26
Sell* 150 1,023.40p Automatic Execution
 16:26:00 - 10-Jul-26
Sell* 150 1,023.40p Automatic Execution
 16:25:59 - 10-Jul-26
Sell* 150 1,023.40p Automatic Execution
 16:25:58 - 10-Jul-26
Sell* 150 1,023.40p Automatic Execution
 16:25:58 - 10-Jul-26
Buy* 2,250 1,023.70p Ordinary
 16:25:47 - 10-Jul-26
Buy* 100 1,023.60p Automatic Execution
 16:25:34 - 10-Jul-26
Buy* 100 1,023.60p Automatic Execution
 16:25:32 - 10-Jul-26
Buy* 100 1,023.60p Automatic Execution
 16:25:31 - 10-Jul-26
Buy* 100 1,023.60p Automatic Execution
 16:25:31 - 10-Jul-26
Buy* 100 1,023.60p Automatic Execution
 16:25:31 - 10-Jul-26
Buy* 100 1,023.40p Automatic Execution
 16:25:28 - 10-Jul-26
Buy* 100 1,023.40p Automatic Execution
 16:25:28 - 10-Jul-26
Buy* 100 1,023.40p Automatic Execution
 16:25:28 - 10-Jul-26
Buy* 100 1,023.40p Automatic Execution
 16:25:28 - 10-Jul-26
Buy* 100 1,023.40p Automatic Execution
 16:25:27 - 10-Jul-26
Buy* 3 1,023.60p Ordinary
 16:25:12 - 10-Jul-26
Buy* 5 1,023.60p SI Trade
 16:25:01 - 10-Jul-26
Sell* 2,380 1,023.259p Ordinary
 16:24:46 - 10-Jul-26
Unknown* 0 1,023.40p SI Trade
 16:23:45 - 10-Jul-26
Buy* 618 1,023.40p Automatic Execution
 16:22:26 - 10-Jul-26
Sell* 244 1,023.40p Automatic Execution
 16:22:26 - 10-Jul-26
Unknown* 0 1,023.60p SI Trade
 16:22:06 - 10-Jul-26
Sell* 246 1,023.432p Negotiated Trade
 16:21:28 - 10-Jul-26
Unknown* 0 1,023.20p SI Trade
 16:19:31 - 10-Jul-26
Buy* 168 1,023.60p SI Trade
 16:19:24 - 10-Jul-26
Buy* 582 1,023.20p Automatic Execution
 16:19:04 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:18:45 - 10-Jul-26
Sell* 104 1,023.20p Ordinary
 16:18:27 - 10-Jul-26
Sell* 300 1,023.04p Negotiated Trade
 16:18:12 - 10-Jul-26
Buy* 2 1,023.40p SI Trade
 16:17:53 - 10-Jul-26
Unknown* 0 1,023.40p SI Trade
 16:17:16 - 10-Jul-26
Buy* 9 1,023.40p SI Trade
 16:17:13 - 10-Jul-26
Sell* 2 1,023.199p Ordinary
 16:17:13 - 10-Jul-26
Sell* 46,000 1,023.10p SI Trade
 16:16:16 - 10-Jul-26
Sell* 47,908 1,023.055p Ordinary
 16:15:54 - 10-Jul-26
Unknown* 0 1,023.00p SI Trade
 16:15:54 - 10-Jul-26
Sell* 43 1,023.00p SI Trade
 16:15:51 - 10-Jul-26
Unknown* 0 1,023.40p SI Trade
 16:15:51 - 10-Jul-26
Buy* 238 1,023.184p Ordinary
 16:15:35 - 10-Jul-26
Buy* 30 1,023.20p SI Trade
 16:15:33 - 10-Jul-26
Sell* 47,908 1,022.78p Ordinary
 16:15:19 - 10-Jul-26
Buy* 28,333 1,023.00p Automatic Execution
 16:15:14 - 10-Jul-26
Buy* 3,667 1,023.00p Automatic Execution
 16:15:14 - 10-Jul-26
Buy* 49,933 1,022.80p Automatic Execution
 16:15:04 - 10-Jul-26
Unknown* 0 1,022.40p SI Trade
 16:14:43 - 10-Jul-26
Buy* 83,000 1,022.40p Ordinary
 16:14:41 - 10-Jul-26
Buy* 2 1,022.40p SI Trade
 16:14:32 - 10-Jul-26
Buy* 146 1,022.60p Ordinary
 16:12:53 - 10-Jul-26
Buy* 2,000 1,022.20p SI Trade
 16:11:37 - 10-Jul-26
Buy* 2,004 1,022.20p Automatic Execution
 16:11:37 - 10-Jul-26
Unknown* 0 1,022.40p SI Trade
 16:11:18 - 10-Jul-26
Buy* 978 1,022.299p Ordinary
 16:10:35 - 10-Jul-26
Unknown* 0 1,022.20p SI Trade
 16:10:20 - 10-Jul-26
Buy* 2,000 1,022.20p SI Trade
 16:10:11 - 10-Jul-26
Sell* 2 1,022.40p SI Trade
 16:08:41 - 10-Jul-26
Buy* 55 1,022.80p SI Trade
 16:08:19 - 10-Jul-26
Unknown* 0 1,022.80p SI Trade
 16:07:23 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:07:20 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:07:20 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:07:20 - 10-Jul-26
Unknown* 0 1,023.00p OTC Trade
 16:07:20 - 10-Jul-26
Unknown* 10 1,022.80p OTC Trade
 16:06:49 - 10-Jul-26
Unknown* 0 1,023.00p SI Trade
 16:06:22 - 10-Jul-26
Sell* 430 1,022.885p SI Trade
 16:04:59 - 10-Jul-26
Sell* 3,500 1,022.98p SI Trade
 16:04:57 - 10-Jul-26
Unknown* 0 1,022.60p SI Trade
 16:03:58 - 10-Jul-26
Unknown* 0 1,022.80p SI Trade
 16:03:34 - 10-Jul-26
Buy* 490 1,022.408p Ordinary
 16:03:06 - 10-Jul-26
Unknown* 0 1,022.60p OTC Trade
 16:01:52 - 10-Jul-26
Buy* 6 1,023.40p SI Trade
 16:00:59 - 10-Jul-26
Buy* 2 1,023.20p SI Trade
 16:00:13 - 10-Jul-26
Sell* 710 1,023.00p Automatic Execution
 15:59:56 - 10-Jul-26
Buy* 391 1,023.40p Automatic Execution
 15:59:55 - 10-Jul-26
Buy* 182 1,023.40p Automatic Execution
 15:59:55 - 10-Jul-26
Buy* 1 1,023.40p SI Trade
 15:59:52 - 10-Jul-26
Unknown* 400 1,023.20p OTC Trade
 15:59:17 - 10-Jul-26
Buy* 400 1,023.20p SI Trade
 15:59:17 - 10-Jul-26
Unknown* 0 1,023.20p SI Trade
 15:59:10 - 10-Jul-26
Unknown* 0 1,023.20p OTC Trade
 15:58:47 - 10-Jul-26
Sell* 2 1,023.20p Automatic Execution
 15:57:34 - 10-Jul-26
Buy* 48 1,023.40p SI Trade
 15:57:13 - 10-Jul-26
Buy* 47,872 1,023.343p Ordinary
 15:56:27 - 10-Jul-26
Sell* 10 1,023.40p SI Trade
 15:55:35 - 10-Jul-26
Unknown* 0 1,023.80p SI Trade
 15:54:28 - 10-Jul-26
Buy* 5 1,023.60p Automatic Execution
 15:54:27 - 10-Jul-26
Sell* 237 1,023.45p Ordinary
 15:54:15 - 10-Jul-26
Unknown* 0 1,023.80p SI Trade
 15:53:57 - 10-Jul-26
Unknown* 0 1,023.80p SI Trade
 15:53:53 - 10-Jul-26
Unknown* 0 1,023.80p SI Trade
 15:53:29 - 10-Jul-26
Unknown* 0 1,023.80p SI Trade
 15:53:26 - 10-Jul-26
Unknown* 0 1,023.80p SI Trade
 15:53:24 - 10-Jul-26
Unknown* 0 1,023.40p SI Trade
 15:53:23 - 10-Jul-26
Unknown* 0 1,023.80p SI Trade
 15:53:23 - 10-Jul-26
Buy* 12 1,023.624p Ordinary
 15:53:18 - 10-Jul-26
Sell* 47,872 1,023.541p Ordinary
 15:53:17 - 10-Jul-26
Unknown* 0 1,023.20p SI Trade
 15:52:57 - 10-Jul-26
Buy* 1 1,023.40p SI Trade
 15:52:29 - 10-Jul-26
Buy* 500 1,023.458p Ordinary
 15:52:08 - 10-Jul-26
Buy* 1 1,023.60p Ordinary
 15:52:07 - 10-Jul-26
Sell* 47,889 1,023.156p Ordinary
 15:51:23 - 10-Jul-26
Buy* 500 1,023.283p Ordinary
 15:50:49 - 10-Jul-26
Unknown* 0 1,023.60p SI Trade
 15:50:32 - 10-Jul-26
Sell* 47,889 1,023.18p Ordinary
 15:49:29 - 10-Jul-26
Buy* 1 1,023.40p SI Trade
 15:48:26 - 10-Jul-26
Buy* 14 1,023.00p SI Trade
 15:47:47 - 10-Jul-26
Unknown* 29 1,023.00p OTC Trade
 15:47:35 - 10-Jul-26
Unknown* 0 1,023.40p SI Trade
 15:47:19 - 10-Jul-26
Sell* 11 1,023.00p SI Trade
 15:47:11 - 10-Jul-26
Sell* 47,893 1,023.221p Negotiated Trade
 15:47:02 - 10-Jul-26
Sell* 47,893 1,023.09p Ordinary
 15:46:11 - 10-Jul-26
Unknown* 1 1,023.60481p SI Trade
Currency Conversion
 15:46:10 - 10-Jul-26
Buy* 5,863 1,023.208p Ordinary
 15:46:08 - 10-Jul-26
Unknown* 0 1,023.40p SI Trade
 15:46:03 - 10-Jul-26
Sell* 47,908 1,022.839p Negotiated Trade
 15:45:27 - 10-Jul-26
Unknown* 0 1,023.40p OTC Trade
 15:45:17 - 10-Jul-26
Unknown* 0 1,023.40p OTC Trade
 15:45:16 - 10-Jul-26
Sell* 12 1,022.40p SI Trade
 15:41:43 - 10-Jul-26
Unknown* 0 1,022.60p SI Trade
 15:40:36 - 10-Jul-26
Unknown* 0 1,023.20p OTC Trade
 15:40:24 - 10-Jul-26
Unknown* 0 1,022.60p SI Trade
 15:40:04 - 10-Jul-26
Sell* 50,000 1,022.80p Negotiated Trade
 15:38:54 - 10-Jul-26
Unknown* 0 1,023.60p SI Trade
 15:37:50 - 10-Jul-26
Unknown* 0 1,023.60p SI Trade
 15:37:45 - 10-Jul-26
Sell* 26,327 1,022.783p Ordinary
 15:37:21 - 10-Jul-26
Unknown* 0 1,024.03082p SI Trade
Currency Conversion
 15:37:05 - 10-Jul-26
Unknown* 0 1,022.80p SI Trade
 15:37:05 - 10-Jul-26
Unknown* 0 1,023.20p SI Trade
 15:36:55 - 10-Jul-26
Buy* 4 1,023.20p SI Trade
 15:36:55 - 10-Jul-26
Buy* 14 1,023.20p SI Trade
 15:36:38 - 10-Jul-26
Unknown* 0 1,022.80p SI Trade
 15:36:08 - 10-Jul-26
Buy* 1 1,022.80p SI Trade
 15:36:08 - 10-Jul-26
Unknown* 0 1,022.60p SI Trade
 15:35:32 - 10-Jul-26
Buy* 7 1,023.00p SI Trade
 15:35:25 - 10-Jul-26
Buy* 9 1,022.80p SI Trade
 15:35:11 - 10-Jul-26
Unknown* 0 1,023.20p SI Trade
 15:34:44 - 10-Jul-26
Sell* 47,937 1,022.661p Negotiated Trade
 15:34:43 - 10-Jul-26
Unknown* 0 1,023.00p SI Trade
 15:34:42 - 10-Jul-26
Unknown* 0 1,023.00p SI Trade
 15:34:41 - 10-Jul-26
Sell* 23,366 1,022.60p Automatic Execution
 15:34:39 - 10-Jul-26
Unknown* 0 1,022.60p OTC Trade
 15:34:37 - 10-Jul-26
Unknown* 0 1,025.60p SI Trade
 15:34:29 - 10-Jul-26
Unknown* 0 1,024.60p SI Trade
 15:34:27 - 10-Jul-26
Unknown* 0 1,024.00p SI Trade
 15:34:17 - 10-Jul-26
Unknown* 0 1,024.60p SI Trade
 15:34:17 - 10-Jul-26
Unknown* 0 1,025.00p SI Trade
 15:34:15 - 10-Jul-26
Sell* 47,937 1,022.159p Ordinary
 15:34:09 - 10-Jul-26
Unknown* 0 1,023.00p SI Trade
 15:34:06 - 10-Jul-26
Unknown* 0 1,021.80p OTC Trade
 15:34:05 - 10-Jul-26
Buy* 2 1,022.40p SI Trade
 15:33:56 - 10-Jul-26
Unknown* 0 1,022.40p SI Trade
 15:33:55 - 10-Jul-26
Unknown* 0 1,022.40p SI Trade
 15:33:51 - 10-Jul-26
Unknown* 0 1,022.60p SI Trade
 15:33:47 - 10-Jul-26
Unknown* 0 1,022.60p SI Trade
 15:33:47 - 10-Jul-26
Unknown* 0 1,022.60p SI Trade
 15:33:40 - 10-Jul-26
Unknown* 0 1,022.60p SI Trade
 15:33:40 - 10-Jul-26
Buy* 1 1,022.20p SI Trade
 15:33:09 - 10-Jul-26
Buy* 4 1,021.372p Ordinary
 15:33:08 - 10-Jul-26
Sell* 1 1,020.60p Automatic Execution
 15:33:07 - 10-Jul-26
Unknown* 0 1,021.20p SI Trade
 15:32:59 - 10-Jul-26
Buy* 9 1,024.20p SI Trade
 15:32:45 - 10-Jul-26
Unknown* 0 1,023.20p SI Trade
 15:32:43 - 10-Jul-26
Sell* 12,181 1,023.20p Automatic Execution
 15:32:41 - 10-Jul-26
Buy* 1,028 1,024.20p Automatic Execution
 15:32:41 - 10-Jul-26
Sell* 13,800 1,024.00p Automatic Execution
 15:32:41 - 10-Jul-26
Sell* 13,800 1,024.20p Automatic Execution
 15:32:41 - 10-Jul-26
Unknown* 0 1,024.60p SI Trade
 15:32:40 - 10-Jul-26
Unknown* 0 1,024.60p SI Trade
 15:32:39 - 10-Jul-26
Unknown* 0 1,024.40p SI Trade
 15:32:15 - 10-Jul-26
Unknown* 9 1,024.40p OTC Trade
 15:31:28 - 10-Jul-26
Sell* 4,878 1,024.423p Ordinary
 15:30:40 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84