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* 6 5,482.00p Automatic Execution
 16:29:58 - 22-May-26
Unknown* 0 5,485.00p SI Trade
 16:24:37 - 22-May-26
Unknown* 0 5,485.00p SI Trade
 16:24:34 - 22-May-26
Sell* 435 5,469.00p Automatic Execution
 16:12:21 - 22-May-26
Buy* 1 5,477.00p Suspected BUY Trade
 15:10:41 - 22-May-26
Unknown* 0 5,499.00p SI Trade
 14:18:52 - 22-May-26
Buy* 1 5,497.00p SI Trade
 14:14:27 - 22-May-26
Unknown* 0 5,488.00p SI Trade
 14:03:14 - 22-May-26
Unknown* 0 5,494.00p SI Trade
 13:24:51 - 22-May-26
Unknown* 0 5,485.00p SI Trade
 13:08:03 - 22-May-26
Unknown* 0 5,484.00p SI Trade
 12:55:04 - 22-May-26
Unknown* 0 5,475.00p SI Trade
 10:36:13 - 22-May-26
Sell* 3 5,466.00p Automatic Execution
 10:05:06 - 22-May-26
Unknown* 0 5,474.00p SI Trade
 09:57:26 - 22-May-26
Buy* 7 5,474.00p Automatic Execution
 09:57:13 - 22-May-26
Buy* 1 5,480.00p SI Trade
 09:04:58 - 22-May-26
Buy* 3 5,482.00p SI Trade
 09:04:57 - 22-May-26
Unknown* 0 5,477.00p SI Trade
 08:35:54 - 22-May-26
Unknown* 0 5,479.00p SI Trade
 08:34:58 - 22-May-26
Unknown* 0 5,491.00p SI Trade
 08:30:58 - 22-May-26
Unknown* 0 5,492.00p SI Trade
 08:29:35 - 22-May-26
Sell* 3 5,488.00p Automatic Execution
 08:28:47 - 22-May-26
Unknown* 0 5,494.00p SI Trade
 08:27:48 - 22-May-26
Sell* 82 5,484.00p Automatic Execution
 08:22:16 - 22-May-26
Unknown* 0 5,487.00p SI Trade
 08:20:57 - 22-May-26
Unknown* 0 5,486.00p SI Trade
 08:18:08 - 22-May-26
Unknown* 0 5,485.00p SI Trade
 08:17:42 - 22-May-26
Unknown* 0 5,485.00p SI Trade
 08:17:19 - 22-May-26
Unknown* 0 5,493.00p SI Trade
 08:05:31 - 22-May-26
Buy* 1 5,492.00p SI Trade
 08:04:49 - 22-May-26
Buy* 8 5,492.00p Automatic Execution
 08:04:48 - 22-May-26
Unknown* 0 5,503.00p SI Trade
 08:00:47 - 22-May-26
Unknown* 0 5,503.00p SI Trade
 08:00:47 - 22-May-26
Sell* 8 5,449.00p Uncrossing Trade
 16:35:12 - 21-May-26
Buy* 20 5,472.00p Automatic Execution
 16:29:55 - 21-May-26
Buy* 14 5,474.00p SI Trade
 16:27:18 - 21-May-26
Buy* 17 5,474.00p SI Trade
 16:27:16 - 21-May-26
Buy* 17 5,474.00p Automatic Execution
 16:27:16 - 21-May-26
Buy* 17 5,474.00p SI Trade
 16:27:14 - 21-May-26
Buy* 17 5,474.00p Automatic Execution
 16:27:14 - 21-May-26
Buy* 17 5,474.00p SI Trade
 16:27:12 - 21-May-26
Buy* 17 5,474.00p Automatic Execution
 16:27:12 - 21-May-26
Buy* 3 5,474.00p SI Trade
 16:27:10 - 21-May-26
Buy* 3 5,474.00p SI Trade
 16:27:08 - 21-May-26
Buy* 3 5,473.00p SI Trade
 16:27:06 - 21-May-26
Buy* 3 5,474.00p SI Trade
 16:27:00 - 21-May-26
Buy* 3 5,474.00p SI Trade
 16:26:54 - 21-May-26
Buy* 2 5,474.00p SI Trade
 16:26:45 - 21-May-26
Buy* 50 5,481.00p Suspected BUY Trade
 16:19:18 - 21-May-26
Buy* 2 5,481.00p SI Trade
 15:13:28 - 21-May-26
Sell* 2 5,471.00p Negotiated Trade
 15:09:49 - 21-May-26
Unknown* 0 5,475.00p SI Trade
 15:01:43 - 21-May-26
Sell* 300 5,450.00p Negotiated Trade
 14:48:21 - 21-May-26
Unknown* 0 5,459.00p SI Trade
 14:30:11 - 21-May-26
Sell* 1 5,450.00p SI Trade
 14:25:22 - 21-May-26
Unknown* 0 5,450.00p SI Trade
 14:08:05 - 21-May-26
Unknown* 0 5,455.00p SI Trade
 13:17:00 - 21-May-26
Unknown* 0 5,455.00p SI Trade
 13:16:49 - 21-May-26
Unknown* 0 5,452.00p SI Trade
 13:09:08 - 21-May-26
Unknown* 0 5,450.00p SI Trade
 11:53:22 - 21-May-26
Unknown* 0 5,450.00p SI Trade
 11:51:00 - 21-May-26
Sell* 692 5,444.00p Automatic Execution
 11:45:55 - 21-May-26
Unknown* 0 5,504.00p SI Trade
 10:34:28 - 21-May-26
Buy* 2 5,506.00p SI Trade
 10:30:07 - 21-May-26
Buy* 16 5,506.00p Automatic Execution
 10:30:06 - 21-May-26
Unknown* 0 5,482.00p SI Trade
 10:01:42 - 21-May-26
Unknown* 0 5,483.00p SI Trade
 09:59:27 - 21-May-26
Buy* 1 5,465.00p SI Trade
 08:45:18 - 21-May-26
Unknown* 0 5,462.00p SI Trade
 08:40:03 - 21-May-26
Unknown* 0 5,463.00p SI Trade
 08:35:06 - 21-May-26
Unknown* 0 5,460.00p SI Trade
 08:32:37 - 21-May-26
Sell* 7 5,453.05p Negotiated Trade
 08:29:38 - 21-May-26
Unknown* 0 5,464.00p SI Trade
 08:26:05 - 21-May-26
Sell* 795 5,461.00p Automatic Execution
 08:25:05 - 21-May-26
Unknown* 0 5,469.00p SI Trade
 08:22:07 - 21-May-26
Unknown* 0 5,481.00p SI Trade
 08:12:57 - 21-May-26
Unknown* 0 5,482.00p SI Trade
 08:00:31 - 21-May-26
Unknown* 0 5,482.00p SI Trade
 08:00:31 - 21-May-26
Unknown* 0 5,482.00p SI Trade
 08:00:31 - 21-May-26
Unknown* 0 5,465.00p SI Trade
 08:00:31 - 21-May-26
Sell* 3 5,465.00p SI Trade
 08:00:31 - 21-May-26
Buy* 3 5,482.00p SI Trade
 08:00:31 - 21-May-26
Sell* 26 5,472.00p Uncrossing Trade
 16:35:27 - 20-May-26
Unknown* 0 5,465.00p SI Trade
 15:58:15 - 20-May-26
Unknown* 0 5,466.00p SI Trade
 15:53:11 - 20-May-26
Unknown* 0 5,463.00p SI Trade
 15:40:14 - 20-May-26
Unknown* 0 5,455.00p SI Trade
 15:38:56 - 20-May-26
Unknown* 0 5,460.00p SI Trade
 15:30:16 - 20-May-26
Unknown* 0 5,442.00p SI Trade
 14:53:03 - 20-May-26
Unknown* 0 5,438.00p SI Trade
 14:47:00 - 20-May-26
Unknown* 0 5,414.00p SI Trade
 13:57:00 - 20-May-26
Buy* 160 5,428.00p Automatic Execution
 13:25:31 - 20-May-26
Unknown* 0 5,428.00p SI Trade
 13:17:16 - 20-May-26
Sell* 320 5,420.00p Automatic Execution
 12:42:26 - 20-May-26
Sell* 5 5,423.00p SI Trade
 12:23:36 - 20-May-26
Sell* 6 5,422.00p SI Trade
 12:23:36 - 20-May-26
Sell* 8 5,422.00p SI Trade
 12:23:33 - 20-May-26
Unknown* 0 5,408.00p SI Trade
 09:52:18 - 20-May-26
Buy* 2 5,404.00p Suspected BUY Trade
 09:30:12 - 20-May-26
Buy* 1 5,387.00p Suspected BUY Trade
 09:01:11 - 20-May-26
Unknown* 0 5,400.00p SI Trade
 08:33:16 - 20-May-26
Sell* 320 5,394.00p Automatic Execution
 08:31:56 - 20-May-26
Sell* 320 5,395.00p Automatic Execution
 08:31:28 - 20-May-26
Unknown* 0 5,402.00p SI Trade
 08:29:23 - 20-May-26
Sell* 320 5,397.00p Automatic Execution
 08:26:06 - 20-May-26
Unknown* 0 5,396.00p SI Trade
 08:24:41 - 20-May-26
Unknown* 0 5,393.00p SI Trade
 08:23:20 - 20-May-26
Unknown* 0 5,393.00p SI Trade
 08:23:20 - 20-May-26
Unknown* 0 5,393.00p SI Trade
 08:23:20 - 20-May-26
Sell* 320 5,388.00p Automatic Execution
 08:23:20 - 20-May-26
Unknown* 0 5,393.00p SI Trade
 08:22:37 - 20-May-26
Unknown* 0 5,395.00p SI Trade
 08:20:48 - 20-May-26
Unknown* 0 5,394.00p SI Trade
 08:20:41 - 20-May-26
Unknown* 0 5,394.00p SI Trade
 08:18:29 - 20-May-26
Unknown* 0 5,394.00p SI Trade
 08:18:06 - 20-May-26
Unknown* 0 5,394.00p SI Trade
 08:17:37 - 20-May-26
Sell* 2 5,386.00p Automatic Execution
 08:16:01 - 20-May-26
Sell* 320 5,390.00p Automatic Execution
 08:09:36 - 20-May-26
Sell* 320 5,389.00p Automatic Execution
 08:09:04 - 20-May-26
Sell* 320 5,385.00p Automatic Execution
 08:06:30 - 20-May-26
Sell* 320 5,386.00p Automatic Execution
 08:05:46 - 20-May-26
Sell* 3 5,385.00p Uncrossing Trade
 16:35:16 - 19-May-26
Sell* 320 5,398.00p Automatic Execution
 16:26:06 - 19-May-26
Sell* 320 5,398.00p Automatic Execution
 16:25:56 - 19-May-26
Sell* 320 5,394.00p Automatic Execution
 16:23:22 - 19-May-26
Sell* 320 5,395.00p Automatic Execution
 16:23:11 - 19-May-26
Sell* 320 5,398.00p Automatic Execution
 16:21:48 - 19-May-26
Sell* 320 5,400.00p Automatic Execution
 16:21:38 - 19-May-26
Sell* 320 5,401.00p Automatic Execution
 16:14:39 - 19-May-26
Sell* 320 5,401.00p Automatic Execution
 16:14:29 - 19-May-26
Sell* 627 5,395.00p Automatic Execution
 16:07:21 - 19-May-26
Sell* 616 5,395.00p Automatic Execution
 16:07:11 - 19-May-26
Sell* 654 5,393.00p Automatic Execution
 16:07:01 - 19-May-26
Sell* 312 5,394.00p Automatic Execution
 16:06:51 - 19-May-26
Sell* 320 5,396.00p Automatic Execution
 16:06:51 - 19-May-26
Sell* 622 5,393.00p Automatic Execution
 16:06:41 - 19-May-26
Sell* 220 5,393.00p Automatic Execution
 16:06:31 - 19-May-26
Sell* 320 5,396.00p Automatic Execution
 16:06:31 - 19-May-26
Sell* 320 5,394.00p Automatic Execution
 15:58:50 - 19-May-26
Sell* 493 5,390.00p Automatic Execution
 15:57:34 - 19-May-26
Sell* 320 5,393.00p Automatic Execution
 15:57:24 - 19-May-26
Sell* 320 5,392.00p Automatic Execution
 15:46:38 - 19-May-26
Sell* 260 5,389.00p Automatic Execution
 15:46:28 - 19-May-26
Sell* 66 5,392.00p Automatic Execution
 15:46:28 - 19-May-26
Sell* 254 5,392.00p Automatic Execution
 15:46:18 - 19-May-26
Sell* 307 5,389.00p Automatic Execution
 15:44:01 - 19-May-26
Sell* 336 5,391.00p Automatic Execution
 15:43:51 - 19-May-26
Sell* 320 5,396.00p Automatic Execution
 15:43:41 - 19-May-26
Sell* 268 5,393.00p Automatic Execution
 15:43:31 - 19-May-26
Sell* 88 5,396.00p Automatic Execution
 15:43:31 - 19-May-26
Sell* 232 5,396.00p Automatic Execution
 15:43:21 - 19-May-26
Sell* 267 5,397.00p Automatic Execution
 15:29:35 - 19-May-26
Sell* 257 5,397.00p Automatic Execution
 15:29:25 - 19-May-26
Sell* 279 5,397.00p Automatic Execution
 15:29:15 - 19-May-26
Sell* 221 5,397.00p Automatic Execution
 15:29:05 - 19-May-26
Sell* 265 5,398.00p Automatic Execution
 15:28:55 - 19-May-26
Sell* 267 5,398.00p Automatic Execution
 15:28:45 - 19-May-26
Sell* 318 5,400.00p Automatic Execution
 15:28:35 - 19-May-26
Sell* 155 5,404.00p Automatic Execution
 15:28:25 - 19-May-26
Sell* 165 5,404.00p Automatic Execution
 15:28:15 - 19-May-26
Sell* 208 5,402.00p Automatic Execution
 15:28:09 - 19-May-26
Sell* 154 5,404.00p Automatic Execution
 15:28:05 - 19-May-26
Sell* 166 5,404.00p Automatic Execution
 15:27:55 - 19-May-26
Buy* 1 5,411.00p SI Trade
 15:27:12 - 19-May-26
Buy* 13 5,411.00p Automatic Execution
 15:27:11 - 19-May-26
Sell* 265 5,402.00p Automatic Execution
 15:25:41 - 19-May-26
Sell* 247 5,401.00p Automatic Execution
 15:25:31 - 19-May-26
Sell* 204 5,400.00p Automatic Execution
 15:25:21 - 19-May-26
Sell* 271 5,400.00p Automatic Execution
 15:25:11 - 19-May-26
Sell* 234 5,403.00p Automatic Execution
 15:25:01 - 19-May-26
Sell* 286 5,400.00p Automatic Execution
 15:24:51 - 19-May-26
Sell* 252 5,400.00p Automatic Execution
 15:24:41 - 19-May-26
Sell* 292 5,404.00p Automatic Execution
 15:24:31 - 19-May-26
Sell* 141 5,404.00p Automatic Execution
 15:24:21 - 19-May-26
Sell* 179 5,404.00p Automatic Execution
 15:24:12 - 19-May-26
Sell* 258 5,410.00p Automatic Execution
 15:20:43 - 19-May-26
Sell* 251 5,410.00p Automatic Execution
 15:20:33 - 19-May-26
Sell* 258 5,415.00p Automatic Execution
 15:20:23 - 19-May-26
Sell* 199 5,415.00p Automatic Execution
 15:20:13 - 19-May-26
Sell* 121 5,415.00p Automatic Execution
 15:20:04 - 19-May-26
Sell* 206 5,414.00p Automatic Execution
 15:16:27 - 19-May-26
Sell* 209 5,414.00p Automatic Execution
 15:16:17 - 19-May-26
Sell* 234 5,414.00p Automatic Execution
 15:16:07 - 19-May-26
Sell* 253 5,414.00p Automatic Execution
 15:15:57 - 19-May-26
Sell* 190 5,418.00p Automatic Execution
 15:15:47 - 19-May-26
Unknown* 0 5,422.00p SI Trade
 15:15:40 - 19-May-26
Sell* 130 5,418.00p Automatic Execution
 15:15:37 - 19-May-26
Sell* 320 5,422.00p Automatic Execution
 15:13:35 - 19-May-26
Sell* 140 5,415.00p Automatic Execution
 15:04:00 - 19-May-26
Sell* 214 5,415.00p Automatic Execution
 15:03:50 - 19-May-26
Sell* 187 5,412.00p Automatic Execution
 15:03:40 - 19-May-26
Sell* 181 5,412.00p Automatic Execution
 15:03:30 - 19-May-26
Sell* 243 5,412.00p Automatic Execution
 15:03:20 - 19-May-26
Sell* 162 5,416.00p Automatic Execution
 15:03:10 - 19-May-26
Sell* 104 5,414.00p Automatic Execution
 15:03:00 - 19-May-26
Sell* 320 5,418.00p Automatic Execution
 15:02:09 - 19-May-26
Sell* 190 5,417.00p Automatic Execution
 14:58:17 - 19-May-26
Sell* 212 5,417.00p Automatic Execution
 14:58:07 - 19-May-26
Sell* 271 5,417.00p Automatic Execution
 14:57:57 - 19-May-26
Sell* 81 5,421.00p Automatic Execution
 14:57:47 - 19-May-26
FTSE 100 Latest
Value10,466.26
Change22.79