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!

Ishr Sc 600 (ISP6) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 13 6,372.00p Automatic Execution
16:28:55 - 05-Jun-25
Buy* 1 6,371.00p SI Trade
16:27:19 - 05-Jun-25
Unknown* 0 6,366.00p SI Trade
16:26:59 - 05-Jun-25
Unknown* 0 6,367.00p SI Trade
16:25:42 - 05-Jun-25
Unknown* 0 6,373.00p SI Trade
16:24:34 - 05-Jun-25
Buy* 2 6,374.00p SI Trade
16:24:33 - 05-Jun-25
Unknown* 0 6,367.00p SI Trade
16:20:16 - 05-Jun-25
Unknown* 0 6,369.00p SI Trade
16:19:31 - 05-Jun-25
Unknown* 0 6,369.00p SI Trade
16:18:53 - 05-Jun-25
Unknown* 0 6,370.37689p SI Trade
Currency Conversion
16:18:37 - 05-Jun-25
Unknown* 0 6,359.42399p SI Trade
Currency Conversion
16:16:33 - 05-Jun-25
Unknown* 0 6,356.8964p SI Trade
Currency Conversion
16:14:40 - 05-Jun-25
Unknown* 0 6,362.00p SI Trade
16:14:12 - 05-Jun-25
Unknown* 0 6,362.00p SI Trade
16:14:12 - 05-Jun-25
Unknown* 0 6,356.00p SI Trade
16:14:12 - 05-Jun-25
Unknown* 0 6,360.00p SI Trade
16:13:00 - 05-Jun-25
Unknown* 0 6,357.73893p SI Trade
Currency Conversion
16:12:45 - 05-Jun-25
Unknown* 0 6,357.00p SI Trade
16:11:00 - 05-Jun-25
Buy* 3 6,363.00p SI Trade
16:07:41 - 05-Jun-25
Unknown* 0 6,363.00p SI Trade
16:07:40 - 05-Jun-25
Unknown* 0 6,362.00p SI Trade
16:05:19 - 05-Jun-25
Unknown* 0 6,361.95158p SI Trade
Currency Conversion
16:04:16 - 05-Jun-25
Buy* 1 6,357.00p SI Trade
16:02:32 - 05-Jun-25
Buy* 3 6,355.90p Suspected BUY Trade
16:01:23 - 05-Jun-25
Sell* 1 6,349.10p Negotiated Trade
16:01:06 - 05-Jun-25
Unknown* 0 6,346.78602p SI Trade
Currency Conversion
16:00:59 - 05-Jun-25
Unknown* 0 6,350.15615p Currency Conversion
OTC Trade
15:59:59 - 05-Jun-25
Unknown* 0 6,355.00p SI Trade
15:58:38 - 05-Jun-25
Buy* 6 6,348.92p Suspected BUY Trade
15:56:22 - 05-Jun-25
Buy* 7 6,346.80p Suspected BUY Trade
15:56:08 - 05-Jun-25
Buy* 753 6,342.00p Automatic Execution
15:53:17 - 05-Jun-25
Unknown* 0 6,347.00p SI Trade
15:48:36 - 05-Jun-25
Unknown* 0 6,352.00p SI Trade
15:47:53 - 05-Jun-25
Sell* 3 6,344.00p SI Trade
15:46:21 - 05-Jun-25
Unknown* 0 6,351.00p SI Trade
15:46:16 - 05-Jun-25
Unknown* 0 6,344.00p SI Trade
15:46:13 - 05-Jun-25
Unknown* 0 6,339.00p SI Trade
15:46:03 - 05-Jun-25
Sell* 9 6,339.00p Automatic Execution
15:45:10 - 05-Jun-25
Unknown* 0 6,341.00p SI Trade
15:44:31 - 05-Jun-25
Unknown* 0 6,358.58146p SI Trade
Currency Conversion
15:42:19 - 05-Jun-25
Sell* 1 6,347.00p SI Trade
15:42:13 - 05-Jun-25
Buy* 578 6,335.00p Automatic Execution
15:41:42 - 05-Jun-25
Buy* 17 6,331.92p Suspected BUY Trade
15:41:22 - 05-Jun-25
Buy* 10 6,337.00p Automatic Execution
15:39:19 - 05-Jun-25
Buy* 20 6,337.00p Automatic Execution
15:39:19 - 05-Jun-25
Buy* 20 6,337.00p Automatic Execution
15:39:19 - 05-Jun-25
Unknown* 10 6,328.25034p SI Trade
Currency Conversion
15:38:56 - 05-Jun-25
Buy* 1,650 6,330.00p Automatic Execution
15:37:53 - 05-Jun-25
Buy* 10 6,328.00p Automatic Execution
15:37:52 - 05-Jun-25
Buy* 10 6,328.00p Automatic Execution
15:37:52 - 05-Jun-25
Buy* 10 6,328.00p Automatic Execution
15:37:52 - 05-Jun-25
Buy* 110 6,325.00p Automatic Execution
15:37:48 - 05-Jun-25
Buy* 22 6,322.366p Suspected BUY Trade
15:36:26 - 05-Jun-25
Unknown* 0 6,315.61238p SI Trade
Currency Conversion
15:34:44 - 05-Jun-25
Unknown* 0 6,316.45491p Currency Conversion
OTC Trade
15:34:29 - 05-Jun-25
Unknown* 0 6,340.00p SI Trade
15:31:30 - 05-Jun-25
Unknown* 0 6,329.09287p SI Trade
Currency Conversion
15:27:52 - 05-Jun-25
Unknown* 0 6,343.00p SI Trade
15:27:27 - 05-Jun-25
Unknown* 0 6,332.463p SI Trade
Currency Conversion
15:27:07 - 05-Jun-25
Buy* 642 6,345.92p Suspected BUY Trade
15:24:43 - 05-Jun-25
Unknown* 0 6,347.00p SI Trade
15:24:22 - 05-Jun-25
Unknown* 0 6,341.00p SI Trade
15:24:01 - 05-Jun-25
Unknown* 0 6,337.00p SI Trade
15:21:28 - 05-Jun-25
Unknown* 0 6,317.29744p SI Trade
Currency Conversion
15:17:31 - 05-Jun-25
Sell* 9 6,335.08p Negotiated Trade
15:16:17 - 05-Jun-25
Unknown* 0 6,334.00p SI Trade
15:16:15 - 05-Jun-25
Unknown* 0 6,328.25034p SI Trade
Currency Conversion
15:15:59 - 05-Jun-25
Buy* 1 6,336.92p Suspected BUY Trade
15:15:44 - 05-Jun-25
Unknown* 0 6,335.00p SI Trade
15:15:13 - 05-Jun-25
Buy* 1 6,335.92p Suspected BUY Trade
15:14:28 - 05-Jun-25
Unknown* 0 6,336.00p SI Trade
15:14:04 - 05-Jun-25
Buy* 275 6,333.535p Suspected BUY Trade
15:12:28 - 05-Jun-25
Buy* 43 6,337.92p Suspected BUY Trade
15:12:11 - 05-Jun-25
Sell* 5 6,334.08p Negotiated Trade
15:12:11 - 05-Jun-25
Sell* 6 6,333.10p Negotiated Trade
15:11:40 - 05-Jun-25
Unknown* 0 6,315.61238p SI Trade
Currency Conversion
15:11:00 - 05-Jun-25
Unknown* 0 6,335.00p SI Trade
15:10:15 - 05-Jun-25
Buy* 1,650 6,331.00p Automatic Execution
15:10:12 - 05-Jun-25
Unknown* 0 6,336.00p SI Trade
15:09:17 - 05-Jun-25
Sell* 27 6,342.00p Automatic Execution
15:07:56 - 05-Jun-25
Sell* 14 6,342.00p Automatic Execution
15:07:54 - 05-Jun-25
Sell* 10 6,342.00p Automatic Execution
15:07:54 - 05-Jun-25
Sell* 10 6,342.00p Automatic Execution
15:07:51 - 05-Jun-25
Sell* 10 6,342.00p Automatic Execution
15:07:49 - 05-Jun-25
Sell* 10 6,342.00p Automatic Execution
15:07:49 - 05-Jun-25
Sell* 10 6,341.00p Automatic Execution
15:07:43 - 05-Jun-25
Sell* 10 6,341.00p Automatic Execution
15:07:42 - 05-Jun-25
Sell* 10 6,341.00p Automatic Execution
15:07:42 - 05-Jun-25
Sell* 30 6,341.00p Automatic Execution
15:07:42 - 05-Jun-25
Unknown* 0 6,343.00p SI Trade
15:07:31 - 05-Jun-25
Buy* 6 6,324.00p SI Trade
15:04:03 - 05-Jun-25
Unknown* 0 6,311.39972p SI Trade
Currency Conversion
15:03:07 - 05-Jun-25
Unknown* 0 6,312.24225p SI Trade
Currency Conversion
15:01:48 - 05-Jun-25
Buy* 2 6,320.00p Automatic Execution
15:00:10 - 05-Jun-25
Buy* 1,648 6,320.00p Automatic Execution
15:00:10 - 05-Jun-25
Unknown* 0 6,302.13188p SI Trade
Currency Conversion
14:59:28 - 05-Jun-25
Unknown* 0 6,309.00p SI Trade
14:58:40 - 05-Jun-25
Unknown* 0 6,307.00p SI Trade
14:56:49 - 05-Jun-25
Unknown* 0 6,320.00p SI Trade
14:51:32 - 05-Jun-25
Sell* 1,650 6,320.00p Automatic Execution
14:51:17 - 05-Jun-25
Unknown* 1 6,305.502p SI Trade
Currency Conversion
14:51:16 - 05-Jun-25
Unknown* 3 6,307.18707p SI Trade
Currency Conversion
14:51:10 - 05-Jun-25
Buy* 2 6,335.00p SI Trade
14:49:09 - 05-Jun-25
Buy* 2 6,334.00p Suspected BUY Trade
14:48:58 - 05-Jun-25
Unknown* 0 6,331.00p SI Trade
14:45:59 - 05-Jun-25
Unknown* 0 6,328.00p SI Trade
14:43:08 - 05-Jun-25
Unknown* 0 6,340.00p SI Trade
14:42:45 - 05-Jun-25
Unknown* 0 6,335.00p SI Trade
14:41:49 - 05-Jun-25
Buy* 20 6,337.00p Automatic Execution
14:41:01 - 05-Jun-25
Unknown* 0 6,336.00p SI Trade
14:40:13 - 05-Jun-25
Unknown* 0 6,341.00p SI Trade
14:39:16 - 05-Jun-25
Unknown* 0 6,329.9354p SI Trade
Currency Conversion
14:36:24 - 05-Jun-25
Unknown* 0 6,339.00p SI Trade
14:34:43 - 05-Jun-25
Unknown* 0 6,327.40781p SI Trade
Currency Conversion
14:34:05 - 05-Jun-25
Sell* 1,481 6,340.00p Automatic Execution
14:34:04 - 05-Jun-25
Sell* 492 6,340.00p Automatic Execution
14:34:04 - 05-Jun-25
Sell* 1,650 6,342.00p Automatic Execution
14:33:05 - 05-Jun-25
Unknown* 0 6,355.00p SI Trade
14:32:13 - 05-Jun-25
Unknown* 0 6,329.00p SI Trade
14:30:25 - 05-Jun-25
Buy* 30 6,351.741p Suspected BUY Trade
14:26:27 - 05-Jun-25
Unknown* 0 6,330.77793p SI Trade
Currency Conversion
14:24:07 - 05-Jun-25
Buy* 154 6,351.00p Automatic Execution
14:21:36 - 05-Jun-25
Unknown* 0 6,361.00p SI Trade
14:21:23 - 05-Jun-25
Unknown* 0 6,348.00p SI Trade
14:18:45 - 05-Jun-25
Unknown* 0 6,327.40781p SI Trade
Currency Conversion
14:16:58 - 05-Jun-25
Buy* 3 6,368.00p SI Trade
14:15:57 - 05-Jun-25
Unknown* 0 6,367.00p SI Trade
14:15:52 - 05-Jun-25
Buy* 199 6,364.06p Suspected BUY Trade
14:15:48 - 05-Jun-25
Sell* 4 6,355.24p Negotiated Trade
14:15:47 - 05-Jun-25
Unknown* 0 6,364.00p SI Trade
14:14:51 - 05-Jun-25
Unknown* 0 6,343.4159p SI Trade
Currency Conversion
14:14:44 - 05-Jun-25
Unknown* 0 6,353.00p SI Trade
14:13:19 - 05-Jun-25
Unknown* 0 6,375.00p SI Trade
14:12:19 - 05-Jun-25
Unknown* 0 6,376.00p SI Trade
14:11:16 - 05-Jun-25
Buy* 31 6,373.526p Suspected BUY Trade
14:11:09 - 05-Jun-25
Unknown* 0 6,383.00p SI Trade
14:07:44 - 05-Jun-25
Unknown* 0 6,384.69992p SI Trade
Currency Conversion
14:07:23 - 05-Jun-25
Unknown* 0 6,380.00p SI Trade
14:04:49 - 05-Jun-25
Unknown* 0 6,388.91257p SI Trade
Currency Conversion
14:02:16 - 05-Jun-25
Unknown* 0 6,371.00p SI Trade
14:01:01 - 05-Jun-25
Sell* 1,100 6,383.65p Result of RFQ
13:57:24 - 05-Jun-25
Sell* 1,100 6,382.889p Negotiated Trade
13:55:29 - 05-Jun-25
Unknown* 0 6,404.92066p SI Trade
Currency Conversion
13:49:29 - 05-Jun-25
Buy* 492 6,381.00p Automatic Execution
13:49:20 - 05-Jun-25
Buy* 233 6,364.00p Automatic Execution
13:49:17 - 05-Jun-25
Buy* 233 6,356.00p Automatic Execution
13:49:16 - 05-Jun-25
Unknown* 0 6,352.00p SI Trade
13:47:44 - 05-Jun-25
Sell* 6 6,340.16p Negotiated Trade
13:46:03 - 05-Jun-25
Unknown* 0 6,336.00p SI Trade
13:45:09 - 05-Jun-25
Unknown* 0 6,349.00p SI Trade
13:43:00 - 05-Jun-25
Unknown* 0 6,350.15615p SI Trade
Currency Conversion
13:42:52 - 05-Jun-25
Unknown* 0 6,350.00p SI Trade
13:42:16 - 05-Jun-25
Unknown* 1 6,347.62855p SI Trade
Currency Conversion
13:35:49 - 05-Jun-25
Buy* 2 6,344.86p Suspected BUY Trade
13:32:00 - 05-Jun-25
Unknown* 0 6,338.00p SI Trade
13:30:34 - 05-Jun-25
Buy* 2 6,338.00p SI Trade
13:30:33 - 05-Jun-25
Unknown* 0 6,360.00p SI Trade
13:23:19 - 05-Jun-25
Unknown* 0 6,364.00p SI Trade
13:20:35 - 05-Jun-25
Unknown* 0 6,373.74702p SI Trade
Currency Conversion
13:18:49 - 05-Jun-25
Unknown* 0 6,373.00p SI Trade
13:16:02 - 05-Jun-25
Unknown* 0 6,375.00p SI Trade
13:15:53 - 05-Jun-25
Unknown* 0 6,372.90448p SI Trade
Currency Conversion
13:12:57 - 05-Jun-25
Unknown* 0 6,363.00p SI Trade
13:11:52 - 05-Jun-25
Buy* 48 6,361.628p Suspected BUY Trade
13:06:01 - 05-Jun-25
Unknown* 1 6,360.26652p SI Trade
Currency Conversion
13:05:19 - 05-Jun-25
Unknown* 0 6,360.00p SI Trade
13:02:07 - 05-Jun-25
Unknown* 0 6,362.00p SI Trade
12:59:49 - 05-Jun-25
Unknown* 0 6,368.69183p SI Trade
Currency Conversion
12:57:15 - 05-Jun-25
Buy* 1 6,367.00p SI Trade
12:54:10 - 05-Jun-25
Unknown* 0 6,362.00p SI Trade
12:53:41 - 05-Jun-25
Unknown* 0 6,367.8493p SI Trade
Currency Conversion
12:52:13 - 05-Jun-25
Buy* 6 6,366.00p SI Trade
12:49:56 - 05-Jun-25
Unknown* 0 6,360.00p SI Trade
12:47:30 - 05-Jun-25
Unknown* 0 6,360.26652p SI Trade
Currency Conversion
12:44:11 - 05-Jun-25
Unknown* 0 6,353.00p SI Trade
12:40:58 - 05-Jun-25
Unknown* 0 6,358.00p SI Trade
12:40:31 - 05-Jun-25
Unknown* 0 6,353.00p SI Trade
12:40:30 - 05-Jun-25
Unknown* 0 6,362.00p SI Trade
12:29:59 - 05-Jun-25
Unknown* 0 6,367.8493p SI Trade
Currency Conversion
12:23:20 - 05-Jun-25
Unknown* 0 6,364.00p SI Trade
12:21:40 - 05-Jun-25
Sell* 1,496 6,362.00p Automatic Execution
12:21:09 - 05-Jun-25
Sell* 9 6,362.00p Automatic Execution
12:21:09 - 05-Jun-25
Sell* 10 6,362.00p Automatic Execution
12:21:09 - 05-Jun-25
Sell* 10 6,362.00p Automatic Execution
12:21:09 - 05-Jun-25
Sell* 10 6,362.00p Automatic Execution
12:21:09 - 05-Jun-25
Sell* 110 6,362.00p Automatic Execution
12:21:07 - 05-Jun-25
Unknown* 0 6,361.00p SI Trade
12:19:01 - 05-Jun-25
Unknown* 0 6,360.00p SI Trade
12:18:47 - 05-Jun-25
Unknown* 0 6,366.16424p SI Trade
Currency Conversion
12:16:40 - 05-Jun-25
Sell* 1 6,355.10p Negotiated Trade
12:14:54 - 05-Jun-25
Unknown* 0 6,362.00p SI Trade
12:13:00 - 05-Jun-25
Unknown* 0 6,369.53436p SI Trade
Currency Conversion
12:10:08 - 05-Jun-25
Unknown* 0 6,362.00p SI Trade
12:07:43 - 05-Jun-25
Unknown* 0 6,369.53436p SI Trade
Currency Conversion
12:05:37 - 05-Jun-25
Sell* 89 6,359.537p Negotiated Trade
12:03:32 - 05-Jun-25
Unknown* 0 6,364.47917p SI Trade
Currency Conversion
12:03:09 - 05-Jun-25
Sell* 4 6,362.10p Negotiated Trade
12:00:55 - 05-Jun-25
Unknown* 0 6,367.00p SI Trade
12:00:26 - 05-Jun-25
Unknown* 0 6,367.00p SI Trade
11:59:49 - 05-Jun-25
Buy* 61 6,370.513p Suspected BUY Trade
11:55:51 - 05-Jun-25
FTSE 100 Latest
Value8,811.04
Change9.75