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!

Ishr S&p 500-i (IUSA) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 986 5,264.75p Uncrossing Trade
 16:35:12 - 29-Apr-26
Unknown* 0 5,267.50p SI Trade
 16:27:34 - 29-Apr-26
Sell* 315 5,266.75p Ordinary
 16:26:34 - 29-Apr-26
Unknown* 0 5,265.75p SI Trade
 16:26:23 - 29-Apr-26
Buy* 1 5,268.25p SI Trade
 16:26:07 - 29-Apr-26
Unknown* 0 5,266.15856p SI Trade
Currency Conversion
 16:25:59 - 29-Apr-26
Unknown* 43 5,256.38458p SI Trade
Currency Conversion
 16:25:53 - 29-Apr-26
Sell* 60 5,265.9375p Negotiated Trade
 16:24:38 - 29-Apr-26
Sell* 183 5,265.1875p Negotiated Trade
 16:24:18 - 29-Apr-26
Sell* 150 5,265.199p Ordinary
 16:23:18 - 29-Apr-26
Unknown* 9,120 5,255.91843p Currency Conversion
OTC Trade
 16:22:49 - 29-Apr-26
Unknown* 0 5,264.25p SI Trade
 16:20:37 - 29-Apr-26
Sell* 6 5,264.25p SI Trade
 16:20:37 - 29-Apr-26
Buy* 229 5,265.25p Automatic Execution
 16:20:10 - 29-Apr-26
Buy* 33 5,265.25p Automatic Execution
 16:20:10 - 29-Apr-26
Unknown* 0 5,261.47999p SI Trade
Currency Conversion
 16:19:36 - 29-Apr-26
Sell* 428 5,264.068p Ordinary
 16:19:31 - 29-Apr-26
Unknown* 0 5,263.00p SI Trade
 16:18:54 - 29-Apr-26
Sell* 595 5,265.00p Automatic Execution
 16:18:28 - 29-Apr-26
Unknown* 6 5,256.75454p SI Trade
Currency Conversion
 16:18:19 - 29-Apr-26
Sell* 7 5,265.00p Automatic Execution
 16:18:03 - 29-Apr-26
Sell* 8,415 5,264.012p Ordinary
 16:16:17 - 29-Apr-26
Unknown* 0 5,261.00p SI Trade
 16:13:54 - 29-Apr-26
Unknown* 0 5,262.00p SI Trade
 16:13:22 - 29-Apr-26
Unknown* 0 5,263.25p SI Trade
 16:13:15 - 29-Apr-26
Sell* 4 5,261.00p SI Trade
 16:12:27 - 29-Apr-26
Sell* 1 5,261.25p SI Trade
 16:12:07 - 29-Apr-26
Sell* 3 5,262.00p Automatic Execution
 16:12:06 - 29-Apr-26
Buy* 196 5,262.763p Ordinary
 16:11:54 - 29-Apr-26
Buy* 100 5,264.25p SI Trade
 16:11:19 - 29-Apr-26
Unknown* 0 5,263.00p SI Trade
 16:10:22 - 29-Apr-26
Buy* 5 5,264.25p SI Trade
 16:09:45 - 29-Apr-26
Buy* 1 5,266.25p SI Trade
 16:07:58 - 29-Apr-26
Unknown* 0 5,266.50p SI Trade
 16:06:32 - 29-Apr-26
Sell* 488 5,266.00p Automatic Execution
 16:06:26 - 29-Apr-26
Unknown* 0 5,266.00p SI Trade
 16:06:13 - 29-Apr-26
Unknown* 0 5,266.00p SI Trade
 16:05:30 - 29-Apr-26
Unknown* 0 5,265.50p SI Trade
 16:04:50 - 29-Apr-26
Sell* 33 5,265.75p Automatic Execution
 16:03:51 - 29-Apr-26
Sell* 100 5,265.563p Ordinary
 16:03:50 - 29-Apr-26
Buy* 8 5,267.25p SI Trade
 16:03:32 - 29-Apr-26
Unknown* 0 5,265.03224p SI Trade
Currency Conversion
 16:03:05 - 29-Apr-26
Unknown* 0 5,265.00p SI Trade
 16:02:03 - 29-Apr-26
Unknown* 0 5,265.25p SI Trade
 16:01:39 - 29-Apr-26
Buy* 1 5,266.3125p Suspected BUY Trade
 16:01:38 - 29-Apr-26
Unknown* 0 5,266.75p SI Trade
 16:01:26 - 29-Apr-26
Sell* 200 5,266.0698p Negotiated Trade
 16:01:07 - 29-Apr-26
Buy* 8 5,266.938p Ordinary
 16:00:24 - 29-Apr-26
Buy* 9 5,266.50p Ordinary
 15:59:35 - 29-Apr-26
Sell* 1 5,265.50p SI Trade
 15:58:51 - 29-Apr-26
Unknown* 1 5,262.30393p SI Trade
Currency Conversion
 15:58:03 - 29-Apr-26
Buy* 26 5,266.784p Ordinary
 15:57:47 - 29-Apr-26
Buy* 1 5,268.438p Ordinary
 15:55:16 - 29-Apr-26
Sell* 122 5,269.00p Automatic Execution
 15:53:16 - 29-Apr-26
Unknown* 2 5,271.0104p SI Trade
Currency Conversion
 15:51:47 - 29-Apr-26
Buy* 598 5,270.115p Ordinary
 15:51:19 - 29-Apr-26
Sell* 3 5,270.00p Automatic Execution
 15:50:30 - 29-Apr-26
Sell* 5 5,270.00p Automatic Execution
 15:50:30 - 29-Apr-26
Buy* 544 5,271.188p Ordinary
 15:50:29 - 29-Apr-26
Sell* 1 5,270.50p SI Trade
 15:50:13 - 29-Apr-26
Sell* 33 5,274.75p Automatic Execution
 15:46:56 - 29-Apr-26
Sell* 33 5,274.75p Automatic Execution
 15:46:54 - 29-Apr-26
Sell* 33 5,274.75p Automatic Execution
 15:46:54 - 29-Apr-26
Sell* 33 5,274.75p Automatic Execution
 15:46:54 - 29-Apr-26
Sell* 33 5,274.75p Automatic Execution
 15:46:53 - 29-Apr-26
Sell* 33 5,274.75p Automatic Execution
 15:46:53 - 29-Apr-26
Sell* 33 5,274.75p Automatic Execution
 15:46:53 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:49 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:48 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:46 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:45 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:45 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:44 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:44 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:44 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:43 - 29-Apr-26
Sell* 33 5,275.00p Automatic Execution
 15:46:42 - 29-Apr-26
Unknown* 0 5,275.00p SI Trade
 15:46:25 - 29-Apr-26
Sell* 33 5,274.75p Automatic Execution
 15:46:23 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:46:18 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:46:11 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:46:10 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:46:10 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:46:09 - 29-Apr-26
Sell* 33 5,273.75p Automatic Execution
 15:46:01 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:46:00 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:54 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:54 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:54 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:53 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:53 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:53 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:53 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:51 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:50 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:50 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:50 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:49 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:49 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:49 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:49 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:48 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:48 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:48 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:48 - 29-Apr-26
Sell* 33 5,274.00p Automatic Execution
 15:45:47 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:47 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:45 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:45 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:45 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:45 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:45 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:44 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:44 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:44 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:44 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:44 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:43 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:43 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:43 - 29-Apr-26
Sell* 33 5,274.25p Automatic Execution
 15:45:43 - 29-Apr-26
Unknown* 0 5,273.86953p SI Trade
Currency Conversion
 15:45:42 - 29-Apr-26
Sell* 3 5,273.75p Automatic Execution
 15:45:32 - 29-Apr-26
Unknown* 0 5,272.65657p SI Trade
Currency Conversion
 15:43:57 - 29-Apr-26
Sell* 222 5,271.55p Ordinary
 15:43:47 - 29-Apr-26
Sell* 4 5,271.75p Ordinary
 15:43:02 - 29-Apr-26
Buy* 1 5,272.75p Ordinary
 15:41:21 - 29-Apr-26
Buy* 1 5,273.75p SI Trade
 15:38:46 - 29-Apr-26
Buy* 12 5,273.00p SI Trade
 15:35:32 - 29-Apr-26
Unknown* 0 5,274.50p SI Trade
 15:32:09 - 29-Apr-26
Unknown* 0 5,272.50p SI Trade
 15:31:33 - 29-Apr-26
Sell* 80 5,271.098p Ordinary
 15:31:31 - 29-Apr-26
Buy* 30 5,271.5625p Suspected BUY Trade
 15:31:07 - 29-Apr-26
Buy* 532 5,272.50p Automatic Execution
 15:30:22 - 29-Apr-26
Buy* 33 5,271.75p Automatic Execution
 15:30:22 - 29-Apr-26
Buy* 20 5,271.188p Ordinary
 15:28:29 - 29-Apr-26
Unknown* 0 5,270.75p SI Trade
 15:27:30 - 29-Apr-26
Unknown* 0 5,271.00p SI Trade
 15:27:26 - 29-Apr-26
Unknown* 0 5,269.50p SI Trade
 15:27:24 - 29-Apr-26
Buy* 8 5,270.50p SI Trade
 15:27:08 - 29-Apr-26
Sell* 2 5,269.75p SI Trade
 15:27:02 - 29-Apr-26
Unknown* 0 5,271.75p SI Trade
 15:26:32 - 29-Apr-26
Unknown* 0 5,272.00p SI Trade
 15:26:01 - 29-Apr-26
Unknown* 0 5,271.50p SI Trade
 15:23:35 - 29-Apr-26
Unknown* 0 5,271.00p SI Trade
 15:22:37 - 29-Apr-26
Unknown* 0 5,269.10432p SI Trade
Currency Conversion
 15:22:27 - 29-Apr-26
Unknown* 0 5,271.25p SI Trade
 15:22:11 - 29-Apr-26
Unknown* 0 5,265.89864p SI Trade
Currency Conversion
 15:19:39 - 29-Apr-26
Unknown* 0 5,267.75p SI Trade
 15:19:18 - 29-Apr-26
Buy* 31 5,270.50p Automatic Execution
 15:17:13 - 29-Apr-26
Unknown* 0 5,271.00p SI Trade
 15:16:21 - 29-Apr-26
Unknown* 40 5,269.01768p SI Trade
Currency Conversion
 15:16:05 - 29-Apr-26
Buy* 788 5,270.775p Suspected BUY Trade
 15:15:31 - 29-Apr-26
Buy* 294 5,270.938p Ordinary
 15:15:12 - 29-Apr-26
Unknown* 0 5,270.144p SI Trade
Currency Conversion
 15:14:53 - 29-Apr-26
Unknown* 0 5,273.25p SI Trade
 15:13:44 - 29-Apr-26
Unknown* 0 5,270.23064p SI Trade
Currency Conversion
 15:13:26 - 29-Apr-26
Unknown* 0 5,269.25p SI Trade
 15:12:01 - 29-Apr-26
Unknown* 0 5,269.50p SI Trade
 15:11:59 - 29-Apr-26
Unknown* 0 5,271.50p SI Trade
 15:11:52 - 29-Apr-26
Unknown* 0 5,267.02496p SI Trade
Currency Conversion
 15:11:44 - 29-Apr-26
Unknown* 0 5,267.02496p SI Trade
Currency Conversion
 15:11:44 - 29-Apr-26
Buy* 41 5,270.75p Ordinary
 15:11:41 - 29-Apr-26
Sell* 4 5,270.75p SI Trade
 15:11:05 - 29-Apr-26
Unknown* 0 5,270.25p SI Trade
 15:09:04 - 29-Apr-26
Unknown* 0 5,272.50p SI Trade
 15:08:27 - 29-Apr-26
Unknown* 0 5,272.00p SI Trade
 15:08:27 - 29-Apr-26
Unknown* 0 5,272.50p SI Trade
 15:08:17 - 29-Apr-26
Unknown* 0 5,271.50p SI Trade
 15:07:43 - 29-Apr-26
Buy* 1 5,270.50p SI Trade
 15:07:08 - 29-Apr-26
Sell* 3 5,270.75p Automatic Execution
 15:06:17 - 29-Apr-26
Unknown* 0 5,266.93832p SI Trade
Currency Conversion
 15:06:01 - 29-Apr-26
Buy* 167 5,268.775p Suspected BUY Trade
 15:03:15 - 29-Apr-26
Unknown* 0 5,268.25p SI Trade
 15:01:21 - 29-Apr-26
Unknown* 0 5,267.00p SI Trade
 15:01:19 - 29-Apr-26
Buy* 745 5,270.00p Automatic Execution
 14:59:25 - 29-Apr-26
Buy* 208 5,269.75p Automatic Execution
 14:59:25 - 29-Apr-26
Buy* 33 5,269.25p Automatic Execution
 14:59:25 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:55 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Unknown* 0 5,271.00p OTC Trade
 14:57:54 - 29-Apr-26
Buy* 5 5,270.00p Automatic Execution
 14:57:26 - 29-Apr-26
Unknown* 0 5,269.00p SI Trade
 14:57:22 - 29-Apr-26
Unknown* 1 5,256.01462p SI Trade
Currency Conversion
 14:56:24 - 29-Apr-26
Unknown* 1 5,255.64466p SI Trade
Currency Conversion
 14:56:23 - 29-Apr-26
Sell* 3 5,268.50p SI Trade
 14:56:09 - 29-Apr-26
Buy* 2 5,268.75p Ordinary
 14:54:54 - 29-Apr-26
Unknown* 74,164 5,264.9456p Currency Conversion
OTC Trade
 14:54:27 - 29-Apr-26
Unknown* 0 5,267.25p SI Trade
 14:54:15 - 29-Apr-26
Buy* 4,094 5,265.39p Ordinary
 14:52:53 - 29-Apr-26
Buy* 4 5,266.00p SI Trade
 14:52:25 - 29-Apr-26
Sell* 1 5,265.00p SI Trade
 14:52:02 - 29-Apr-26
FTSE 100 Latest
Value10,213.11
Change-119.68