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!

Ss Spdr Sp500lv (LOWV) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 527 $81.92 Automatic Execution
 14:53:29 - 28-Sep-26
Sell* 55 $81.56 Automatic Execution
 14:39:08 - 28-Sep-26
Buy* 41 $82.08 Automatic Execution
 08:39:49 - 28-Sep-26
Buy* 194 $82.07 Automatic Execution
 08:39:38 - 28-Sep-26
Buy* 70 $82.07 Automatic Execution
 08:39:38 - 28-Sep-26
Buy* 194 $82.06 Automatic Execution
 08:39:37 - 28-Sep-26
Unknown* 0 $82.12 SI Trade
 08:00:43 - 28-Sep-26
Unknown* 0 $82.19 SI Trade
 08:00:10 - 28-Sep-26
Unknown* 0 $81.58 SI Trade
 08:00:10 - 28-Sep-26
Unknown* 0 $82.19 SI Trade
 08:00:10 - 28-Sep-26
Buy* 194 $81.99 Automatic Execution
 08:00:10 - 28-Sep-26
Buy* 60 $82.00 Automatic Execution
 08:00:10 - 28-Sep-26
Buy* 1 $81.41 Suspected BUY Trade
 16:35:26 - 25-Sep-26
Sell* 13 $81.47 Automatic Execution
 15:29:31 - 25-Sep-26
Buy* 14 $81.49 Automatic Execution
 15:15:05 - 25-Sep-26
Unknown* 0 $81.41 SI Trade
 08:35:30 - 25-Sep-26
Unknown* 0 $81.58 SI Trade
 08:19:48 - 25-Sep-26
Unknown* 0 $81.85 SI Trade
 08:01:07 - 25-Sep-26
Unknown* 0 $81.92 SI Trade
 08:01:07 - 25-Sep-26
Buy* 1 $81.86 Automatic Execution
 08:01:07 - 25-Sep-26
Unknown* 0 $81.96 SI Trade
 08:00:15 - 25-Sep-26
Unknown* 0 $81.81 SI Trade
 09:23:16 - 24-Sep-26
Buy* 1 $81.97 SI Trade
 08:41:12 - 24-Sep-26
Buy* 3 $81.98 Automatic Execution
 08:41:12 - 24-Sep-26
Unknown* 300 $81.8617 OTC Trade
 08:32:56 - 24-Sep-26
Unknown* 0 $82.02 SI Trade
 08:10:59 - 24-Sep-26
Unknown* 0 $82.04 SI Trade
 08:00:17 - 24-Sep-26
Buy* 1,650 $82.17 Suspected BUY Trade
 16:35:21 - 23-Sep-26
Sell* 6 $82.29 Automatic Execution
 15:55:18 - 23-Sep-26
Sell* 2 $82.45 Automatic Execution
 15:43:32 - 23-Sep-26
Buy* 6 $82.45 Automatic Execution
 15:13:07 - 23-Sep-26
Unknown* 0 $82.64 SI Trade
 08:00:21 - 23-Sep-26
Buy* 1 $82.64 Suspected BUY Trade
 08:00:21 - 23-Sep-26
Sell* 1 $82.59 Uncrossing Trade
 16:35:04 - 22-Sep-26
Sell* 1 $82.64 SI Trade
 16:29:01 - 22-Sep-26
Sell* 30 $82.79 Automatic Execution
 15:11:09 - 22-Sep-26
Buy* 30 $82.83 Automatic Execution
 15:02:13 - 22-Sep-26
Sell* 25 $82.72 Automatic Execution
 14:45:06 - 22-Sep-26
Buy* 14 $82.75 Automatic Execution
 14:44:18 - 22-Sep-26
Buy* 69 $83.13 Automatic Execution
 14:20:31 - 22-Sep-26
Buy* 232 $83.12 Automatic Execution
 14:17:48 - 22-Sep-26
Sell* 29 $82.67 Automatic Execution
 10:54:32 - 22-Sep-26
Sell* 1 $82.68 SI Trade
 08:48:16 - 22-Sep-26
Unknown* 0 $67.89 OTC Trade
 08:01:43 - 22-Sep-26
Unknown* 0 $83.03 SI Trade
 08:00:22 - 22-Sep-26
Buy* 11 $83.14 Automatic Execution
 15:21:04 - 21-Sep-26
Sell* 13 $83.03 Automatic Execution
 15:04:56 - 21-Sep-26
Buy* 13 $82.96 Automatic Execution
 14:55:32 - 21-Sep-26
Sell* 50 $83.11 Automatic Execution
 14:42:12 - 21-Sep-26
Buy* 50 $83.21 Automatic Execution
 14:35:02 - 21-Sep-26
Sell* 120 $83.07 Automatic Execution
 10:36:26 - 21-Sep-26
Sell* 470 $83.07 Automatic Execution
 10:36:26 - 21-Sep-26
Sell* 600 $83.09 Automatic Execution
 10:34:13 - 21-Sep-26
Sell* 70 $83.08 Automatic Execution
 10:34:13 - 21-Sep-26
Sell* 80 $83.08 Automatic Execution
 10:27:05 - 21-Sep-26
Sell* 520 $83.08 Automatic Execution
 10:27:05 - 21-Sep-26
Sell* 148 $83.07 Automatic Execution
 10:27:05 - 21-Sep-26
Sell* 90 $83.09 Automatic Execution
 10:22:38 - 21-Sep-26
Sell* 494 $83.09 Automatic Execution
 10:22:38 - 21-Sep-26
Sell* 120 $83.11 Automatic Execution
 10:11:39 - 21-Sep-26
Sell* 464 $83.11 Automatic Execution
 10:11:39 - 21-Sep-26
Sell* 405 $83.14 Automatic Execution
 10:00:37 - 21-Sep-26
Sell* 150 $83.14 Automatic Execution
 10:00:33 - 21-Sep-26
Sell* 272 $83.14 Automatic Execution
 10:00:33 - 21-Sep-26
Sell* 150 $83.14 Automatic Execution
 10:00:33 - 21-Sep-26
Sell* 273 $83.14 Automatic Execution
 10:00:33 - 21-Sep-26
Sell* 150 $83.14 Automatic Execution
 10:00:33 - 21-Sep-26
Sell* 425 $83.14 Automatic Execution
 10:00:33 - 21-Sep-26
Sell* 120 $83.16 Automatic Execution
 10:00:16 - 21-Sep-26
Sell* 466 $83.16 Automatic Execution
 10:00:16 - 21-Sep-26
Sell* 88 $83.15 Automatic Execution
 10:00:16 - 21-Sep-26
Sell* 446 $83.16 Automatic Execution
 09:55:16 - 21-Sep-26
Sell* 60 $83.16 Automatic Execution
 09:55:16 - 21-Sep-26
Sell* 7 $83.16 Automatic Execution
 09:55:16 - 21-Sep-26
Sell* 417 $83.16 Automatic Execution
 09:55:16 - 21-Sep-26
Sell* 90 $83.16 Automatic Execution
 09:55:16 - 21-Sep-26
Sell* 417 $83.16 Automatic Execution
 09:55:16 - 21-Sep-26
Sell* 90 $83.16 Automatic Execution
 09:55:16 - 21-Sep-26
Sell* 507 $83.16 Automatic Execution
 09:55:15 - 21-Sep-26
Sell* 441 $83.18 Automatic Execution
 09:40:42 - 21-Sep-26
Sell* 80 $83.18 Automatic Execution
 09:40:42 - 21-Sep-26
Sell* 361 $83.18 Automatic Execution
 09:40:42 - 21-Sep-26
Sell* 1 $83.31 Uncrossing Trade
 16:35:18 - 18-Sep-26
Sell* 244 $83.24 Automatic Execution
 14:24:15 - 18-Sep-26
Sell* 462 $83.24 Automatic Execution
 14:24:15 - 18-Sep-26
Sell* 34 $83.27 Automatic Execution
 14:07:48 - 18-Sep-26
Sell* 108 $83.27 Automatic Execution
 14:07:48 - 18-Sep-26
Sell* 472 $83.27 Automatic Execution
 14:07:48 - 18-Sep-26
Unknown* 0 $83.71 SI Trade
 08:01:29 - 18-Sep-26
Unknown* 0 $83.55 SI Trade
 08:00:19 - 18-Sep-26
Unknown* 0 $84.17 SI Trade
 08:00:13 - 18-Sep-26
Sell* 85 $83.69 Automatic Execution
 14:40:43 - 17-Sep-26
Unknown* 0 $83.87 SI Trade
 13:20:06 - 17-Sep-26
Unknown* 0 $84.24 SI Trade
 08:00:20 - 17-Sep-26
Sell* 69 $84.31 Uncrossing Trade
 16:35:05 - 16-Sep-26
Buy* 2 $84.17 Automatic Execution
 15:07:54 - 16-Sep-26
Buy* 103 $84.31 Result of RFQ
 14:02:35 - 16-Sep-26
Unknown* 0 $84.21 SI Trade
 12:53:55 - 16-Sep-26
Unknown* 0 $84.71 SI Trade
 08:00:28 - 16-Sep-26
Unknown* 0 $84.86 SI Trade
 14:27:54 - 15-Sep-26
Unknown* 0 $84.26 SI Trade
 08:00:27 - 15-Sep-26
Buy* 1 $84.53 SI Trade
 16:29:01 - 14-Sep-26
Buy* 406 $85.23 Automatic Execution
 10:06:20 - 14-Sep-26
Buy* 68 $84.39 Automatic Execution
 16:15:10 - 11-Sep-26
Sell* 333 $84.87 Automatic Execution
 12:00:45 - 11-Sep-26
Unknown* 0 $84.91 SI Trade
 08:01:09 - 11-Sep-26
Buy* 377 $84.84 Automatic Execution
 08:00:28 - 11-Sep-26
Buy* 142 $84.84 Automatic Execution
 08:00:28 - 11-Sep-26
Buy* 203 $84.84 Automatic Execution
 08:00:28 - 11-Sep-26
Unknown* 0 $84.40 SI Trade
 08:00:28 - 11-Sep-26
Buy* 351 $84.84 Automatic Execution
 08:00:28 - 11-Sep-26
Buy* 191 $84.85 Automatic Execution
 08:00:28 - 11-Sep-26
Buy* 235 $84.49 Suspected BUY Trade
 16:35:05 - 10-Sep-26
Sell* 2 $84.83 Automatic Execution
 15:29:30 - 10-Sep-26
Buy* 17 $85.06 Automatic Execution
 14:41:53 - 10-Sep-26
Sell* 46 $85.03 Automatic Execution
 14:36:41 - 10-Sep-26
Buy* 11 $85.24 Automatic Execution
 14:32:38 - 10-Sep-26
Unknown* 0 $85.10 SI Trade
 13:16:40 - 10-Sep-26
Buy* 116 $85.26 Automatic Execution
 08:00:48 - 10-Sep-26
Buy* 458 $85.26 Automatic Execution
 08:00:48 - 10-Sep-26
Buy* 93 $85.27 Automatic Execution
 08:00:48 - 10-Sep-26
Buy* 190 $85.26 Automatic Execution
 08:00:28 - 10-Sep-26
Buy* 501 $85.27 Automatic Execution
 08:00:27 - 10-Sep-26
Unknown* 0 $85.31 SI Trade
 08:00:25 - 10-Sep-26
Unknown* 0 $85.44 SI Trade
 08:00:15 - 09-Sep-26
Sell* 67 $85.50 Uncrossing Trade
 16:35:16 - 08-Sep-26
Buy* 35 $85.62 Automatic Execution
 15:29:31 - 08-Sep-26
Buy* 11 $85.22 Automatic Execution
 10:50:59 - 08-Sep-26
Sell* 186 $85.03 Automatic Execution
 09:48:48 - 08-Sep-26
Sell* 496 $85.03 Automatic Execution
 09:48:48 - 08-Sep-26
Buy* 644 $85.08 Automatic Execution
 09:45:47 - 08-Sep-26
Buy* 117 $85.05 Automatic Execution
 09:45:09 - 08-Sep-26
Sell* 78 $85.04 Automatic Execution
 09:41:01 - 08-Sep-26
Buy* 157 $85.06 Automatic Execution
 09:38:39 - 08-Sep-26
Sell* 196 $85.04 Automatic Execution
 09:38:39 - 08-Sep-26
Sell* 460 $85.04 Automatic Execution
 09:38:39 - 08-Sep-26
Buy* 235 $85.07 Automatic Execution
 09:34:55 - 08-Sep-26
Buy* 235 $85.06 Automatic Execution
 09:34:53 - 08-Sep-26
Sell* 68 $84.90 Automatic Execution
 08:51:38 - 08-Sep-26
Sell* 157 $84.91 Automatic Execution
 08:39:09 - 08-Sep-26
Sell* 68 $84.91 Automatic Execution
 08:38:43 - 08-Sep-26
Buy* 537 $84.93 Automatic Execution
 08:29:32 - 08-Sep-26
Buy* 411 $84.94 Automatic Execution
 08:29:32 - 08-Sep-26
Buy* 459 $84.94 Automatic Execution
 08:29:30 - 08-Sep-26
Sell* 68 $84.94 Automatic Execution
 08:26:19 - 08-Sep-26
Sell* 31 $84.95 Automatic Execution
 08:23:58 - 08-Sep-26
Buy* 68 $85.06 Automatic Execution
 08:10:01 - 08-Sep-26
Buy* 68 $85.06 Automatic Execution
 08:09:51 - 08-Sep-26
Unknown* 0 $85.32 SI Trade
 08:00:18 - 08-Sep-26
Sell* 151 $85.01 Automatic Execution
 08:00:09 - 08-Sep-26
Sell* 463 $85.00 Automatic Execution
 08:00:09 - 08-Sep-26
Sell* 191 $85.00 Automatic Execution
 08:00:08 - 08-Sep-26
Sell* 87 $85.00 Automatic Execution
 08:00:08 - 08-Sep-26
Sell* 191 $85.01 Automatic Execution
 08:00:08 - 08-Sep-26
Sell* 475 $85.00 Automatic Execution
 08:00:08 - 08-Sep-26
Sell* 42 $85.00 Uncrossing Trade
 08:00:08 - 08-Sep-26
Sell* 68 $85.24 Automatic Execution
 15:28:36 - 07-Sep-26
Sell* 68 $85.26 Automatic Execution
 15:12:53 - 07-Sep-26
Unknown* 0 $85.81 SI Trade
 08:01:33 - 07-Sep-26
Unknown* 0 $85.99 SI Trade
 08:00:05 - 07-Sep-26
Unknown* 0 $85.99 SI Trade
 08:00:05 - 07-Sep-26
Unknown* 0 $85.07 SI Trade
 08:00:05 - 07-Sep-26
Unknown* 0 $85.99 SI Trade
 08:00:05 - 07-Sep-26
Sell* 470 $85.98 Uncrossing Trade
 16:35:04 - 04-Sep-26
Sell* 5,600 $86.033 SI Trade
 15:46:46 - 04-Sep-26
Buy* 100 $85.955 SI Trade
 12:19:57 - 04-Sep-26
Buy* 580 $85.78 SI Trade
 10:48:59 - 04-Sep-26
Buy* 893 $85.78 SI Trade
 10:48:59 - 04-Sep-26
Sell* 893 $85.78 Automatic Execution
 10:48:59 - 04-Sep-26
Sell* 580 $85.78 Automatic Execution
 10:48:59 - 04-Sep-26
Sell* 446 $85.78 Automatic Execution
 10:48:38 - 04-Sep-26
Sell* 446 $85.78 SI Trade
 10:48:38 - 04-Sep-26
Sell* 494 $85.79 SI Trade
 10:47:32 - 04-Sep-26
Sell* 494 $85.79 Automatic Execution
 10:47:32 - 04-Sep-26
Buy* 381 $85.84 SI Trade
 10:24:29 - 04-Sep-26
Sell* 381 $85.84 Automatic Execution
 10:24:29 - 04-Sep-26
Sell* 412 $85.84 SI Trade
 10:24:06 - 04-Sep-26
Sell* 412 $85.84 Automatic Execution
 10:24:06 - 04-Sep-26
Unknown* 0 $86.23 SI Trade
 08:00:59 - 04-Sep-26
Unknown* 0 $86.23 SI Trade
 08:00:26 - 04-Sep-26
Sell* 39 $85.83 Automatic Execution
 15:02:49 - 03-Sep-26
Buy* 61 $86.00 Automatic Execution
 14:44:23 - 03-Sep-26
Unknown* 0 $85.85 SI Trade
 08:00:12 - 03-Sep-26
Unknown* 0 $85.74 SI Trade
 16:29:52 - 02-Sep-26
Sell* 89 $85.16 Automatic Execution
 14:40:00 - 02-Sep-26
Sell* 60 $85.50 Automatic Execution
 16:02:55 - 01-Sep-26
Sell* 39 $85.76 Automatic Execution
 15:29:30 - 01-Sep-26
Buy* 21 $86.06 Automatic Execution
 14:31:42 - 01-Sep-26
Buy* 52 $85.90 Automatic Execution
 14:22:34 - 01-Sep-26
Unknown* 0 $85.77 SI Trade
 11:27:50 - 01-Sep-26
Buy* 373 $85.71 Automatic Execution
 10:06:18 - 01-Sep-26
Buy* 84 $85.71 Automatic Execution
 10:06:18 - 01-Sep-26
Buy* 380 $85.71 Automatic Execution
 10:06:18 - 01-Sep-26
Buy* 84 $85.71 Automatic Execution
 10:06:18 - 01-Sep-26
Buy* 417 $85.71 Automatic Execution
 10:06:17 - 01-Sep-26
Buy* 56 $85.71 Automatic Execution
 10:06:17 - 01-Sep-26
Buy* 482 $85.71 Automatic Execution
 10:06:17 - 01-Sep-26
Buy* 421 $85.71 Automatic Execution
 10:04:05 - 01-Sep-26
Buy* 368 $85.68 Automatic Execution
 10:00:10 - 01-Sep-26
Buy* 84 $85.68 Automatic Execution
 10:00:10 - 01-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37