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
Sell* 2,855 5,356.00p Uncrossing Trade
 16:35:11 - 02-Apr-26
Unknown* 0 5,346.00p SI Trade
 16:23:11 - 02-Apr-26
Unknown* 0 5,325.00p SI Trade
 15:31:31 - 02-Apr-26
Buy* 1 5,328.00p Suspected BUY Trade
 15:24:20 - 02-Apr-26
Unknown* 0 5,300.00p SI Trade
 14:11:40 - 02-Apr-26
Unknown* 0 5,291.00p SI Trade
 13:12:44 - 02-Apr-26
Unknown* 0 5,291.00p SI Trade
 13:12:44 - 02-Apr-26
Unknown* 0 5,299.00p SI Trade
 13:04:16 - 02-Apr-26
Unknown* 0 5,305.00p SI Trade
 12:56:41 - 02-Apr-26
Unknown* 0 5,309.00p SI Trade
 12:55:59 - 02-Apr-26
Unknown* 0 5,306.00p SI Trade
 12:53:07 - 02-Apr-26
Unknown* 0 5,316.00p SI Trade
 11:58:07 - 02-Apr-26
Unknown* 0 5,315.00p SI Trade
 11:55:49 - 02-Apr-26
Unknown* 0 5,316.00p SI Trade
 11:43:13 - 02-Apr-26
Sell* 1 5,314.00p SI Trade
 11:25:18 - 02-Apr-26
Unknown* 0 5,329.00p SI Trade
 10:17:31 - 02-Apr-26
Unknown* 0 5,337.00p SI Trade
 10:00:40 - 02-Apr-26
Buy* 1 5,320.00p SI Trade
 09:28:39 - 02-Apr-26
Buy* 4 5,320.00p SI Trade
 09:28:37 - 02-Apr-26
Sell* 1 5,319.00p Automatic Execution
 09:05:44 - 02-Apr-26
Unknown* 0 5,309.00p SI Trade
 08:37:29 - 02-Apr-26
Unknown* 0 5,309.00p SI Trade
 08:35:11 - 02-Apr-26
Unknown* 0 5,309.00p SI Trade
 08:35:11 - 02-Apr-26
Unknown* 0 5,309.00p SI Trade
 08:34:56 - 02-Apr-26
Unknown* 0 5,309.00p SI Trade
 08:34:22 - 02-Apr-26
Unknown* 0 5,308.00p SI Trade
 08:23:43 - 02-Apr-26
Buy* 3 5,310.00p SI Trade
 08:16:33 - 02-Apr-26
Sell* 3 5,368.00p SI Trade
 15:55:24 - 01-Apr-26
Unknown* 0 5,368.00p SI Trade
 15:54:55 - 01-Apr-26
Buy* 1 5,349.00p Suspected BUY Trade
 15:12:19 - 01-Apr-26
Sell* 1 5,342.00p Negotiated Trade
 15:08:32 - 01-Apr-26
Unknown* 0 5,350.00p SI Trade
 14:54:30 - 01-Apr-26
Unknown* 0 5,335.00p SI Trade
 14:44:17 - 01-Apr-26
Buy* 2,021 5,378.00p Automatic Execution
 13:44:57 - 01-Apr-26
Unknown* 0 5,354.00p SI Trade
 13:43:46 - 01-Apr-26
Unknown* 0 5,362.00p SI Trade
 12:30:42 - 01-Apr-26
Unknown* 0 5,363.00p SI Trade
 12:28:53 - 01-Apr-26
Unknown* 0 5,357.00p SI Trade
 12:07:28 - 01-Apr-26
Buy* 1 5,363.00p SI Trade
 12:04:06 - 01-Apr-26
Buy* 822 5,352.031p Suspected BUY Trade
 11:49:52 - 01-Apr-26
Buy* 79 5,341.00p Automatic Execution
 11:29:45 - 01-Apr-26
Sell* 15 5,340.00p Automatic Execution
 11:25:57 - 01-Apr-26
Buy* 140 5,341.062p Suspected BUY Trade
 10:37:16 - 01-Apr-26
Unknown* 0 5,337.00p SI Trade
 10:27:55 - 01-Apr-26
Buy* 59 5,336.00p Automatic Execution
 10:21:09 - 01-Apr-26
Sell* 7 5,346.00p SI Trade
 10:11:34 - 01-Apr-26
Sell* 10 5,353.75p Negotiated Trade
 10:07:05 - 01-Apr-26
Unknown* 0 5,364.00p SI Trade
 09:59:30 - 01-Apr-26
Sell* 47 5,367.00p Automatic Execution
 09:54:15 - 01-Apr-26
Buy* 200 5,369.00p Suspected BUY Trade
 09:29:33 - 01-Apr-26
Unknown* 0 5,365.00p SI Trade
 09:20:10 - 01-Apr-26
Unknown* 0 5,360.00p SI Trade
 09:08:53 - 01-Apr-26
Unknown* 0 5,363.00p SI Trade
 09:06:29 - 01-Apr-26
Sell* 2 5,359.00p SI Trade
 09:05:26 - 01-Apr-26
Unknown* 0 5,366.00p SI Trade
 09:04:34 - 01-Apr-26
Unknown* 0 5,366.00p SI Trade
 09:04:31 - 01-Apr-26
Unknown* 0 5,365.00p SI Trade
 09:03:35 - 01-Apr-26
Unknown* 0 5,368.00p SI Trade
 08:59:43 - 01-Apr-26
Unknown* 0 5,366.00p SI Trade
 08:52:21 - 01-Apr-26
Buy* 1 5,371.00p Suspected BUY Trade
 08:51:37 - 01-Apr-26
Buy* 1 5,370.00p SI Trade
 08:51:37 - 01-Apr-26
Unknown* 0 5,368.00p SI Trade
 08:51:28 - 01-Apr-26
Unknown* 0 5,385.00p SI Trade
 08:47:35 - 01-Apr-26
Unknown* 0 5,387.00p SI Trade
 08:46:35 - 01-Apr-26
Unknown* 0 5,385.00p SI Trade
 08:39:56 - 01-Apr-26
Unknown* 0 5,388.00p SI Trade
 08:38:00 - 01-Apr-26
Unknown* 0 5,385.00p SI Trade
 08:36:57 - 01-Apr-26
Unknown* 0 5,385.00p SI Trade
 08:36:52 - 01-Apr-26
Unknown* 0 5,381.00p SI Trade
 08:29:06 - 01-Apr-26
Unknown* 0 5,377.00p SI Trade
 08:27:08 - 01-Apr-26
Unknown* 0 5,377.00p SI Trade
 08:25:00 - 01-Apr-26
Sell* 13 5,373.00p SI Trade
 08:14:05 - 01-Apr-26
Sell* 7 5,373.00p SI Trade
 08:14:03 - 01-Apr-26
Sell* 7 5,373.00p SI Trade
 08:14:02 - 01-Apr-26
Sell* 7 5,373.00p SI Trade
 08:14:01 - 01-Apr-26
Sell* 7 5,373.00p SI Trade
 08:14:00 - 01-Apr-26
Sell* 8 5,375.00p SI Trade
 08:13:59 - 01-Apr-26
Unknown* 0 5,385.00p SI Trade
 08:12:14 - 01-Apr-26
Buy* 3 5,385.00p Automatic Execution
 08:12:13 - 01-Apr-26
Buy* 3 5,385.00p SI Trade
 08:12:12 - 01-Apr-26
Buy* 2 5,388.00p SI Trade
 08:12:11 - 01-Apr-26
Buy* 3 5,385.00p Automatic Execution
 08:12:11 - 01-Apr-26
Unknown* 0 5,381.00p SI Trade
 08:08:52 - 01-Apr-26
Unknown* 0 5,373.00p SI Trade
 08:08:40 - 01-Apr-26
Buy* 1 5,389.00p SI Trade
 08:06:05 - 01-Apr-26
Unknown* 0 5,394.00p SI Trade
 08:00:32 - 01-Apr-26
Unknown* 0 5,395.00p SI Trade
 08:00:31 - 01-Apr-26
Unknown* 0 5,393.00p SI Trade
 08:00:31 - 01-Apr-26
Unknown* 0 5,393.00p SI Trade
 08:00:31 - 01-Apr-26
Buy* 34 5,268.00p Suspected BUY Trade
 16:35:08 - 31-Mar-26
Unknown* 0 5,255.00p SI Trade
 15:22:56 - 31-Mar-26
Unknown* 0 5,257.00p SI Trade
 15:20:46 - 31-Mar-26
Buy* 1 5,257.00p Suspected BUY Trade
 15:20:34 - 31-Mar-26
Sell* 1 5,254.00p Negotiated Trade
 15:15:36 - 31-Mar-26
Unknown* 0 5,256.00p SI Trade
 15:14:14 - 31-Mar-26
Unknown* 0 5,216.00p SI Trade
 11:41:31 - 31-Mar-26
Unknown* 0 5,220.00p SI Trade
 11:34:50 - 31-Mar-26
Unknown* 0 5,232.00p SI Trade
 11:31:08 - 31-Mar-26
Unknown* 0 5,233.00p SI Trade
 10:45:34 - 31-Mar-26
Unknown* 0 5,229.00p SI Trade
 10:28:53 - 31-Mar-26
Unknown* 0 5,226.00p SI Trade
 10:11:22 - 31-Mar-26
Unknown* 0 5,242.00p SI Trade
 09:07:34 - 31-Mar-26
Sell* 769 5,237.854p Ordinary
 09:03:44 - 31-Mar-26
Sell* 139 5,221.00p Automatic Execution
 08:36:19 - 31-Mar-26
Buy* 176 5,211.00p Automatic Execution
 08:30:48 - 31-Mar-26
Unknown* 0 5,197.00p SI Trade
 08:24:07 - 31-Mar-26
Unknown* 0 5,199.00p SI Trade
 08:18:05 - 31-Mar-26
Unknown* 0 5,199.00p SI Trade
 08:13:39 - 31-Mar-26
Unknown* 0 5,211.00p SI Trade
 08:09:49 - 31-Mar-26
Sell* 1 5,208.00p SI Trade
 08:07:44 - 31-Mar-26
Unknown* 0 5,204.00p SI Trade
 08:00:42 - 31-Mar-26
Unknown* 0 5,204.00p SI Trade
 08:00:42 - 31-Mar-26
Unknown* 0 5,204.00p SI Trade
 08:00:42 - 31-Mar-26
Unknown* 0 5,204.00p SI Trade
 08:00:42 - 31-Mar-26
Unknown* 0 5,195.00p SI Trade
 08:00:40 - 31-Mar-26
Unknown* 0 5,204.00p SI Trade
 08:00:40 - 31-Mar-26
Unknown* 0 5,195.00p SI Trade
 08:00:40 - 31-Mar-26
Buy* 1 5,204.00p SI Trade
 08:00:40 - 31-Mar-26
Unknown* 0 5,204.00p SI Trade
 08:00:40 - 31-Mar-26
Unknown* 0 5,204.00p SI Trade
 08:00:40 - 31-Mar-26
Unknown* 0 5,195.00p SI Trade
 08:00:40 - 31-Mar-26
Buy* 4 5,204.00p Automatic Execution
 08:00:40 - 31-Mar-26
Unknown* 0 5,204.00p SI Trade
 08:00:40 - 31-Mar-26
Unknown* 0 5,195.00p SI Trade
 08:00:40 - 31-Mar-26
Unknown* 4 5,208.00p Negotiated Trade
OTC Trade
 08:00:12 - 31-Mar-26
Unknown* 5 5,208.00p Negotiated Trade
OTC Trade
 08:00:12 - 31-Mar-26
Buy* 1 5,187.00p Suspected BUY Trade
 15:13:11 - 30-Mar-26
Unknown* 0 5,185.00p SI Trade
 14:44:41 - 30-Mar-26
Unknown* 0 5,182.00p SI Trade
 14:29:07 - 30-Mar-26
Unknown* 0 5,176.00p SI Trade
 14:10:30 - 30-Mar-26
Buy* 17 5,177.735p Suspected BUY Trade
 14:02:07 - 30-Mar-26
Unknown* 0 5,175.00p SI Trade
 13:50:45 - 30-Mar-26
Unknown* 0 5,170.00p SI Trade
 13:44:48 - 30-Mar-26
Unknown* 0 5,152.00p SI Trade
 11:43:14 - 30-Mar-26
Unknown* 0 5,149.00p SI Trade
 08:47:24 - 30-Mar-26
Unknown* 0 5,146.00p SI Trade
 08:32:47 - 30-Mar-26
Unknown* 0 5,148.00p SI Trade
 08:31:04 - 30-Mar-26
Unknown* 0 5,148.00p SI Trade
 08:31:04 - 30-Mar-26
Unknown* 0 5,148.00p SI Trade
 08:31:04 - 30-Mar-26
Unknown* 0 5,148.00p SI Trade
 08:31:04 - 30-Mar-26
Unknown* 0 5,147.00p SI Trade
 08:24:25 - 30-Mar-26
Unknown* 0 5,151.00p SI Trade
 08:23:02 - 30-Mar-26
Buy* 4 5,149.597p Suspected BUY Trade
 08:21:11 - 30-Mar-26
Unknown* 0 5,142.00p SI Trade
 08:05:28 - 30-Mar-26
Unknown* 0 5,142.00p SI Trade
 08:05:28 - 30-Mar-26
Unknown* 0 5,142.00p SI Trade
 08:05:11 - 30-Mar-26
Unknown* 0 5,152.00p SI Trade
 08:00:46 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,150.00p SI Trade
 08:00:39 - 30-Mar-26
Unknown* 0 5,143.00p SI Trade
 16:06:15 - 27-Mar-26
Buy* 59 5,145.00p Automatic Execution
 16:05:14 - 27-Mar-26
Sell* 4 5,151.00p Automatic Execution
 15:57:05 - 27-Mar-26
Buy* 2 5,160.00p SI Trade
 15:47:44 - 27-Mar-26
Unknown* 0 5,141.00p SI Trade
 15:21:16 - 27-Mar-26
Buy* 4 5,143.00p Suspected BUY Trade
 15:17:27 - 27-Mar-26
Buy* 48 5,147.111p Suspected BUY Trade
 15:08:53 - 27-Mar-26
Sell* 82 5,143.00p Negotiated Trade
 15:07:29 - 27-Mar-26
Unknown* 0 5,150.00p SI Trade
 15:05:27 - 27-Mar-26
Buy* 1 5,136.00p SI Trade
 14:13:30 - 27-Mar-26
Buy* 1 5,144.00p SI Trade
 13:54:16 - 27-Mar-26
Unknown* 0 5,130.00p SI Trade
 12:10:28 - 27-Mar-26
Unknown* 0 5,139.00p SI Trade
 12:06:29 - 27-Mar-26
Unknown* 0 5,141.00p SI Trade
 12:03:45 - 27-Mar-26
Buy* 7 5,133.999p Suspected BUY Trade
 11:36:20 - 27-Mar-26
Buy* 19 5,124.00p Suspected BUY Trade
 11:15:53 - 27-Mar-26
Unknown* 0 5,146.00p SI Trade
 10:34:51 - 27-Mar-26
Unknown* 0 5,140.00p SI Trade
 10:22:14 - 27-Mar-26
Sell* 4 5,135.00p Automatic Execution
 09:59:23 - 27-Mar-26
Unknown* 0 5,139.00p SI Trade
 09:52:51 - 27-Mar-26
Buy* 3 5,142.00p SI Trade
 09:50:01 - 27-Mar-26
Buy* 2 5,142.00p SI Trade
 09:50:00 - 27-Mar-26
Buy* 4 5,142.00p Automatic Execution
 09:50:00 - 27-Mar-26
Unknown* 0 5,147.00p SI Trade
 09:39:14 - 27-Mar-26
Unknown* 0 5,146.00p SI Trade
 09:15:28 - 27-Mar-26
Unknown* 0 5,141.00p SI Trade
 09:06:01 - 27-Mar-26
Unknown* 0 5,156.00p SI Trade
 08:43:42 - 27-Mar-26
Unknown* 0 5,152.00p SI Trade
 08:43:02 - 27-Mar-26
Unknown* 0 5,151.00p SI Trade
 08:41:59 - 27-Mar-26
Unknown* 0 5,151.00p SI Trade
 08:41:46 - 27-Mar-26
Unknown* 0 5,156.00p SI Trade
 08:39:05 - 27-Mar-26
Unknown* 0 5,158.00p SI Trade
 08:35:01 - 27-Mar-26
Unknown* 0 5,158.00p SI Trade
 08:32:35 - 27-Mar-26
Unknown* 0 5,158.00p SI Trade
 08:32:08 - 27-Mar-26
Unknown* 0 5,154.00p SI Trade
 08:30:57 - 27-Mar-26
Unknown* 0 5,155.00p SI Trade
 08:27:51 - 27-Mar-26
Unknown* 0 5,167.00p SI Trade
 08:18:35 - 27-Mar-26
Unknown* 0 5,178.00p SI Trade
 08:05:35 - 27-Mar-26
Sell* 1,813 5,170.00p Automatic Execution
 08:05:22 - 27-Mar-26
Buy* 1 5,175.00p Automatic Execution
 08:04:01 - 27-Mar-26
Sell* 1,813 5,169.00p Automatic Execution
 08:03:37 - 27-Mar-26
Sell* 1,048 5,169.00p Automatic Execution
 08:03:37 - 27-Mar-26
Sell* 1,813 5,171.00p Automatic Execution
 08:03:09 - 27-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50