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 Msci France (ISFR) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 11 5,516.00p Suspected BUY Trade
 16:25:03 - 06-Feb-26
Sell* 10 5,506.00p SI Trade
 15:54:18 - 06-Feb-26
Unknown* 0 5,515.00p SI Trade
 15:23:10 - 06-Feb-26
Sell* 3 5,501.00p SI Trade
 15:06:18 - 06-Feb-26
Sell* 223 5,506.034p Negotiated Trade
 15:03:17 - 06-Feb-26
Buy* 1 5,512.00p SI Trade
 15:02:37 - 06-Feb-26
Buy* 1 5,483.00p SI Trade
 10:24:41 - 06-Feb-26
Sell* 162 5,462.32p Negotiated Trade
 08:55:33 - 06-Feb-26
Unknown* 0 5,457.00p SI Trade
 08:37:18 - 06-Feb-26
Unknown* 0 5,470.00p SI Trade
 08:31:42 - 06-Feb-26
Unknown* 0 5,467.00p SI Trade
 08:29:18 - 06-Feb-26
Unknown* 0 5,467.00p SI Trade
 08:28:20 - 06-Feb-26
Unknown* 0 5,473.00p SI Trade
 08:23:07 - 06-Feb-26
Unknown* 0 5,474.00p SI Trade
 08:21:20 - 06-Feb-26
Unknown* 0 5,471.00p SI Trade
 08:20:39 - 06-Feb-26
Buy* 91 5,486.00p SI Trade
 16:21:16 - 05-Feb-26
Unknown* 0 5,477.00p SI Trade
 16:13:41 - 05-Feb-26
Sell* 2 5,472.00p SI Trade
 15:57:56 - 05-Feb-26
Sell* 13 5,468.00p Negotiated Trade
 15:28:49 - 05-Feb-26
Unknown* 0 5,480.00p SI Trade
 13:43:28 - 05-Feb-26
Sell* 145 5,483.00p Automatic Execution
 13:18:26 - 05-Feb-26
Unknown* 0 5,485.00p SI Trade
 12:54:33 - 05-Feb-26
Unknown* 0 5,494.00p SI Trade
 12:31:18 - 05-Feb-26
Buy* 1 5,498.00p Suspected BUY Trade
 10:28:13 - 05-Feb-26
Unknown* 0 5,486.00p SI Trade
 09:07:36 - 05-Feb-26
Buy* 18 5,491.00p SI Trade
 08:46:50 - 05-Feb-26
Unknown* 0 5,493.00p SI Trade
 08:41:10 - 05-Feb-26
Unknown* 0 5,493.00p SI Trade
 08:29:52 - 05-Feb-26
Unknown* 0 5,495.00p SI Trade
 08:28:11 - 05-Feb-26
Unknown* 0 5,504.00p SI Trade
 08:23:06 - 05-Feb-26
Unknown* 0 5,505.00p SI Trade
 08:22:34 - 05-Feb-26
Unknown* 0 5,506.00p SI Trade
 08:15:28 - 05-Feb-26
Sell* 1 5,503.00p SI Trade
 08:14:04 - 05-Feb-26
Unknown* 0 5,510.00p SI Trade
 08:07:07 - 05-Feb-26
Unknown* 0 5,501.00p SI Trade
 08:00:31 - 05-Feb-26
Unknown* 0 5,501.00p SI Trade
 08:00:31 - 05-Feb-26
Unknown* 0 5,481.00p SI Trade
 16:17:33 - 04-Feb-26
Buy* 244 5,469.00p Automatic Execution
 16:09:22 - 04-Feb-26
Buy* 1 5,478.00p SI Trade
 15:22:15 - 04-Feb-26
Unknown* 0 5,464.00p SI Trade
 14:46:26 - 04-Feb-26
Buy* 91 5,447.00p Suspected BUY Trade
 14:08:08 - 04-Feb-26
Unknown* 0 5,444.00p SI Trade
 14:01:09 - 04-Feb-26
Buy* 1 5,444.00p SI Trade
 13:25:31 - 04-Feb-26
Buy* 2 5,445.00p SI Trade
 12:50:53 - 04-Feb-26
Sell* 1 5,443.00p SI Trade
 12:48:34 - 04-Feb-26
Buy* 2 5,448.00p SI Trade
 12:48:23 - 04-Feb-26
Buy* 10 5,462.00p SI Trade
 12:06:25 - 04-Feb-26
Unknown* 0 5,463.00p SI Trade
 11:49:14 - 04-Feb-26
Sell* 10 5,449.00p SI Trade
 11:34:27 - 04-Feb-26
Unknown* 0 5,439.00p SI Trade
 10:48:50 - 04-Feb-26
Unknown* 0 5,438.00p SI Trade
 10:46:00 - 04-Feb-26
Unknown* 0 5,416.00p SI Trade
 09:55:54 - 04-Feb-26
Buy* 2 5,421.00p Suspected BUY Trade
 09:32:04 - 04-Feb-26
Buy* 1 5,423.00p Suspected BUY Trade
 09:30:34 - 04-Feb-26
Sell* 280 5,419.00p Automatic Execution
 08:30:09 - 04-Feb-26
Unknown* 0 5,432.00p SI Trade
 08:29:49 - 04-Feb-26
Unknown* 0 5,437.00p SI Trade
 08:24:22 - 04-Feb-26
Unknown* 0 5,437.00p SI Trade
 08:23:22 - 04-Feb-26
Unknown* 0 5,437.00p SI Trade
 08:23:22 - 04-Feb-26
Unknown* 0 5,437.00p SI Trade
 08:21:29 - 04-Feb-26
Unknown* 0 5,439.00p SI Trade
 08:21:19 - 04-Feb-26
Buy* 5 5,441.00p SI Trade
 08:21:06 - 04-Feb-26
Unknown* 0 5,441.00p SI Trade
 08:20:36 - 04-Feb-26
Unknown* 0 5,441.00p SI Trade
 08:19:26 - 04-Feb-26
Unknown* 0 5,441.00p SI Trade
 08:15:25 - 04-Feb-26
Unknown* 0 5,433.00p SI Trade
 08:10:22 - 04-Feb-26
Unknown* 0 5,422.00p SI Trade
 08:03:59 - 04-Feb-26
Unknown* 0 5,433.00p SI Trade
 08:00:31 - 04-Feb-26
Sell* 1 5,425.00p SI Trade
 08:00:31 - 04-Feb-26
Unknown* 0 5,433.00p SI Trade
 08:00:31 - 04-Feb-26
Unknown* 0 5,433.00p SI Trade
 08:00:31 - 04-Feb-26
Buy* 2 5,432.00p Suspected BUY Trade
 08:00:29 - 04-Feb-26
Unknown* 0 5,394.00p SI Trade
 15:56:31 - 03-Feb-26
Unknown* 0 5,393.00p SI Trade
 15:52:06 - 03-Feb-26
Buy* 4 5,393.00p Suspected BUY Trade
 15:20:22 - 03-Feb-26
Sell* 10 5,384.00p Automatic Execution
 14:50:46 - 03-Feb-26
Buy* 9 5,384.00p SI Trade
 14:44:53 - 03-Feb-26
Unknown* 0 5,375.00p SI Trade
 14:18:44 - 03-Feb-26
Sell* 111 5,379.427p Negotiated Trade
 14:05:18 - 03-Feb-26
Unknown* 0 5,394.00p SI Trade
 13:54:44 - 03-Feb-26
Unknown* 0 5,388.00p SI Trade
 13:42:51 - 03-Feb-26
Unknown* 0 5,400.00p SI Trade
 13:26:07 - 03-Feb-26
Unknown* 0 5,392.00p SI Trade
 13:08:00 - 03-Feb-26
Unknown* 0 5,393.00p SI Trade
 12:59:21 - 03-Feb-26
Buy* 120 5,404.00p Automatic Execution
 12:44:27 - 03-Feb-26
Buy* 160 5,404.00p Automatic Execution
 12:44:27 - 03-Feb-26
Buy* 1 5,402.00p SI Trade
 12:39:59 - 03-Feb-26
Sell* 1 5,391.00p SI Trade
 12:30:32 - 03-Feb-26
Buy* 1 5,402.00p SI Trade
 12:16:20 - 03-Feb-26
Sell* 1 5,398.00p SI Trade
 12:11:31 - 03-Feb-26
Buy* 1 5,400.00p SI Trade
 12:04:41 - 03-Feb-26
Sell* 1 5,396.00p SI Trade
 12:04:05 - 03-Feb-26
Unknown* 0 5,398.00p SI Trade
 11:35:39 - 03-Feb-26
Unknown* 0 5,406.00p SI Trade
 10:42:28 - 03-Feb-26
Sell* 11 5,412.00p Automatic Execution
 10:30:47 - 03-Feb-26
Buy* 5 5,417.00p SI Trade
 10:27:55 - 03-Feb-26
Buy* 1 5,437.00p Suspected BUY Trade
 08:49:04 - 03-Feb-26
Unknown* 0 5,440.00p SI Trade
 08:31:01 - 03-Feb-26
Unknown* 0 5,441.00p SI Trade
 08:25:15 - 03-Feb-26
Unknown* 0 5,442.00p SI Trade
 08:23:56 - 03-Feb-26
Unknown* 0 5,436.00p SI Trade
 08:20:11 - 03-Feb-26
Unknown* 0 5,436.00p SI Trade
 08:20:11 - 03-Feb-26
Unknown* 0 5,428.00p SI Trade
 08:05:08 - 03-Feb-26
Unknown* 0 5,415.00p SI Trade
 08:00:31 - 03-Feb-26
Unknown* 0 5,429.00p SI Trade
 08:00:31 - 03-Feb-26
Unknown* 0 5,429.00p SI Trade
 08:00:31 - 03-Feb-26
Unknown* 0 5,429.00p SI Trade
 08:00:31 - 03-Feb-26
Unknown* 0 5,415.00p SI Trade
 08:00:31 - 03-Feb-26
Unknown* 0 5,426.00p SI Trade
 15:57:03 - 02-Feb-26
Unknown* 0 5,425.00p SI Trade
 15:55:55 - 02-Feb-26
Buy* 85 5,428.00p Suspected BUY Trade
 15:22:02 - 02-Feb-26
Unknown* 0 5,428.00p SI Trade
 15:20:57 - 02-Feb-26
Unknown* 0 5,420.00p SI Trade
 15:13:50 - 02-Feb-26
Sell* 300 5,421.00p Automatic Execution
 14:48:45 - 02-Feb-26
Buy* 1 5,427.00p SI Trade
 14:42:15 - 02-Feb-26
Unknown* 0 5,432.00p SI Trade
 14:33:42 - 02-Feb-26
Unknown* 0 5,433.00p SI Trade
 14:33:00 - 02-Feb-26
Unknown* 0 5,431.00p SI Trade
 14:16:12 - 02-Feb-26
Unknown* 0 5,400.00p SI Trade
 11:11:56 - 02-Feb-26
Unknown* 0 5,406.00p SI Trade
 11:11:42 - 02-Feb-26
Unknown* 0 5,405.00p SI Trade
 11:07:16 - 02-Feb-26
Unknown* 0 5,390.00p SI Trade
 09:55:42 - 02-Feb-26
Unknown* 0 5,374.00p SI Trade
 09:07:26 - 02-Feb-26
Sell* 18 5,380.00p Negotiated Trade
 08:38:06 - 02-Feb-26
Unknown* 0 5,381.00p SI Trade
 08:36:20 - 02-Feb-26
Unknown* 0 5,378.00p SI Trade
 08:32:33 - 02-Feb-26
Unknown* 0 5,379.00p SI Trade
 08:32:30 - 02-Feb-26
Unknown* 0 5,372.00p SI Trade
 08:28:26 - 02-Feb-26
Unknown* 0 5,377.00p SI Trade
 08:15:50 - 02-Feb-26
Unknown* 0 5,376.00p SI Trade
 08:15:36 - 02-Feb-26
Buy* 10 5,376.00p Automatic Execution
 08:15:36 - 02-Feb-26
Unknown* 0 5,377.00p SI Trade
 08:15:35 - 02-Feb-26
Buy* 9 5,363.00p Suspected BUY Trade
 08:05:24 - 02-Feb-26
Unknown* 0 5,365.00p SI Trade
 08:05:15 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,356.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Buy* 3 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,369.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,356.00p SI Trade
 08:00:33 - 02-Feb-26
Unknown* 0 5,402.00p SI Trade
 15:46:25 - 30-Jan-26
Unknown* 0 5,400.00p SI Trade
 15:33:23 - 30-Jan-26
Buy* 1 5,399.00p Suspected BUY Trade
 15:18:20 - 30-Jan-26
Sell* 6 5,393.00p Negotiated Trade
 15:13:55 - 30-Jan-26
Sell* 16 5,392.00p Negotiated Trade
 15:02:12 - 30-Jan-26
Unknown* 0 5,393.00p SI Trade
 14:20:23 - 30-Jan-26
Buy* 2 5,393.00p SI Trade
 12:55:53 - 30-Jan-26
Unknown* 0 5,405.00p SI Trade
 12:24:34 - 30-Jan-26
Unknown* 0 5,399.00p SI Trade
 11:46:19 - 30-Jan-26
Sell* 56 5,382.328p Negotiated Trade
 10:53:18 - 30-Jan-26
Buy* 19 5,383.836p Suspected BUY Trade
 10:49:40 - 30-Jan-26
Unknown* 0 5,382.00p SI Trade
 10:40:49 - 30-Jan-26
Buy* 11 5,379.00p Suspected BUY Trade
 08:48:47 - 30-Jan-26
Unknown* 0 5,370.00p SI Trade
 08:33:11 - 30-Jan-26
Unknown* 0 5,373.00p SI Trade
 08:31:38 - 30-Jan-26
Unknown* 0 5,372.00p SI Trade
 08:20:44 - 30-Jan-26
Unknown* 0 5,372.00p SI Trade
 08:00:35 - 30-Jan-26
Unknown* 0 5,372.00p SI Trade
 08:00:35 - 30-Jan-26
Unknown* 0 5,353.00p SI Trade
 08:00:35 - 30-Jan-26
Unknown* 0 5,353.00p SI Trade
 08:00:35 - 30-Jan-26
Sell* 17 5,353.00p Uncrossing Trade
 16:35:19 - 29-Jan-26
Sell* 63 5,356.30p Negotiated Trade
 16:27:30 - 29-Jan-26
Unknown* 0 5,372.00p SI Trade
 16:17:38 - 29-Jan-26
Unknown* 0 5,361.00p SI Trade
 16:14:01 - 29-Jan-26
Sell* 5 5,371.00p Negotiated Trade
 15:20:49 - 29-Jan-26
Buy* 2 5,376.00p Suspected BUY Trade
 15:20:14 - 29-Jan-26
Sell* 19 5,363.00p SI Trade
 14:59:09 - 29-Jan-26
Buy* 4 5,384.00p SI Trade
 14:49:14 - 29-Jan-26
Buy* 14 5,384.00p SI Trade
 14:49:13 - 29-Jan-26
Buy* 10 5,384.00p Automatic Execution
 14:49:13 - 29-Jan-26
Sell* 11 5,380.00p SI Trade
 14:44:49 - 29-Jan-26
Buy* 2 5,399.00p SI Trade
 14:25:39 - 29-Jan-26
Buy* 5 5,399.00p SI Trade
 14:24:29 - 29-Jan-26
Buy* 4 5,399.00p SI Trade
 14:24:27 - 29-Jan-26
Buy* 180 5,399.00p Automatic Execution
 14:24:00 - 29-Jan-26
Buy* 180 5,399.575p Suspected BUY Trade
 14:23:26 - 29-Jan-26
Unknown* 0 5,381.00p SI Trade
 09:44:05 - 29-Jan-26
Buy* 1 5,393.00p SI Trade
 09:31:06 - 29-Jan-26
Unknown* 0 5,402.00p SI Trade
 09:17:26 - 29-Jan-26
Unknown* 0 5,402.00p SI Trade
 09:04:17 - 29-Jan-26
Unknown* 0 5,398.00p SI Trade
 09:00:51 - 29-Jan-26
Buy* 1 5,394.00p SI Trade
 08:51:44 - 29-Jan-26
Unknown* 0 5,396.00p SI Trade
 08:27:13 - 29-Jan-26
Unknown* 0 5,365.00p SI Trade
 16:13:41 - 28-Jan-26
Sell* 93 5,368.00p Automatic Execution
 16:13:40 - 28-Jan-26
Unknown* 0 5,365.00p SI Trade
 16:10:28 - 28-Jan-26
Unknown* 0 5,365.00p SI Trade
 16:01:36 - 28-Jan-26
Buy* 200 5,365.66p Suspected BUY Trade
 15:06:33 - 28-Jan-26
FTSE 100 Latest
Value10,369.75
Change60.53