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
Unknown* 0 $86.55 SI Trade
 08:01:12 - 10-Jul-26
Unknown* 0 $86.50 SI Trade
 08:00:29 - 10-Jul-26
Unknown* 0 $86.47 SI Trade
 08:00:05 - 10-Jul-26
Buy* 75 $86.43 Automatic Execution
 14:56:38 - 09-Jul-26
Unknown* 0 $86.99 SI Trade
 08:00:17 - 09-Jul-26
Unknown* 0 $87.76 SI Trade
 11:18:43 - 08-Jul-26
Unknown* 0 $87.75 SI Trade
 11:00:51 - 08-Jul-26
Sell* 245 $87.62 Automatic Execution
 10:52:36 - 08-Jul-26
Unknown* 0 $87.80 SI Trade
 10:45:43 - 08-Jul-26
Unknown* 0 $88.48 SI Trade
 15:17:22 - 07-Jul-26
Unknown* 0 $88.33 SI Trade
 15:14:15 - 07-Jul-26
Buy* 700 $88.40 Suspected BUY Trade
 15:06:55 - 07-Jul-26
Unknown* 0 $87.71 SI Trade
 08:00:12 - 07-Jul-26
Unknown* 0 $86.80 SI Trade
 16:17:14 - 06-Jul-26
Sell* 772 $86.80 Automatic Execution
 16:17:13 - 06-Jul-26
Buy* 560 $87.33 Automatic Execution
 14:42:54 - 06-Jul-26
Buy* 26 $87.49 Automatic Execution
 13:05:13 - 06-Jul-26
Buy* 560 $87.49 Automatic Execution
 13:05:13 - 06-Jul-26
Unknown* 0 $87.61 SI Trade
 08:01:16 - 06-Jul-26
Unknown* 0 $87.76 SI Trade
 08:00:06 - 06-Jul-26
Unknown* 0 $87.76 SI Trade
 08:00:06 - 06-Jul-26
Sell* 2 $86.78 SI Trade
 08:00:06 - 06-Jul-26
Sell* 56 $87.11 Uncrossing Trade
 16:35:12 - 03-Jul-26
Sell* 65 $87.12 Automatic Execution
 14:53:04 - 03-Jul-26
Sell* 37 $87.13 Automatic Execution
 14:53:04 - 03-Jul-26
Buy* 37 $87.66 Automatic Execution
 09:47:07 - 03-Jul-26
Sell* 457 $87.74 Automatic Execution
 08:57:41 - 03-Jul-26
Sell* 129 $87.74 Automatic Execution
 08:57:41 - 03-Jul-26
Sell* 3 $87.26 SI Trade
 08:00:07 - 03-Jul-26
Buy* 56 $87.03 Suspected BUY Trade
 16:35:23 - 02-Jul-26
Unknown* 0 $87.17 SI Trade
 16:19:10 - 02-Jul-26
Unknown* 0 $87.03 SI Trade
 16:17:31 - 02-Jul-26
Unknown* 0 $86.35 SI Trade
 13:01:42 - 02-Jul-26
Unknown* 0 $86.11 SI Trade
 12:52:51 - 02-Jul-26
Unknown* 0 $86.23 SI Trade
 08:00:14 - 02-Jul-26
Sell* 1 $85.58 SI Trade
 08:00:00 - 02-Jul-26
Sell* 45 $86.03 Uncrossing Trade
 16:35:19 - 01-Jul-26
Sell* 11 $85.98 Automatic Execution
 15:26:30 - 01-Jul-26
Buy* 1 $85.93 Automatic Execution
 15:03:42 - 01-Jul-26
Buy* 883 $85.44 Automatic Execution
 13:59:36 - 01-Jul-26
Sell* 580 $85.53 Automatic Execution
 13:56:13 - 01-Jul-26
Buy* 2 $85.61 SI Trade
 10:30:46 - 01-Jul-26
Unknown* 0 $85.10 SI Trade
 08:42:48 - 01-Jul-26
Unknown* 0 $85.57 SI Trade
 08:17:57 - 01-Jul-26
Unknown* 0 $85.91 SI Trade
 08:00:16 - 01-Jul-26
Unknown* 0 $85.91 SI Trade
 08:00:16 - 01-Jul-26
Unknown* 0 $85.91 SI Trade
 08:00:16 - 01-Jul-26
Buy* 100 $85.91 Suspected BUY Trade
 08:00:16 - 01-Jul-26
Sell* 800 $85.79 Automatic Execution
 15:51:20 - 30-Jun-26
Sell* 20 $85.71 Automatic Execution
 15:31:44 - 30-Jun-26
Sell* 93 $85.76 Automatic Execution
 14:50:04 - 30-Jun-26
Sell* 7 $86.10 Automatic Execution
 14:30:14 - 30-Jun-26
Buy* 4 $86.35 SI Trade
 13:31:53 - 30-Jun-26
Buy* 41 $86.34 Automatic Execution
 13:31:52 - 30-Jun-26
Unknown* 0 $86.46 SI Trade
 08:00:16 - 30-Jun-26
Unknown* 0 $86.77 SI Trade
 08:00:03 - 30-Jun-26
Sell* 92 $86.17 Uncrossing Trade
 16:35:16 - 29-Jun-26
Buy* 30 $86.18 Automatic Execution
 16:29:17 - 29-Jun-26
Buy* 28 $86.23 Automatic Execution
 16:27:49 - 29-Jun-26
Sell* 58 $86.48 Automatic Execution
 15:26:30 - 29-Jun-26
Buy* 3 $86.68 SI Trade
 08:47:31 - 29-Jun-26
Unknown* 0 $86.63 SI Trade
 08:00:45 - 29-Jun-26
Sell* 9 $86.26 Automatic Execution
 08:00:12 - 29-Jun-26
Unknown* 0 $86.88 SI Trade
 08:00:09 - 29-Jun-26
Unknown* 0 $86.88 SI Trade
 08:00:09 - 29-Jun-26
Unknown* 0 $86.88 SI Trade
 08:00:09 - 29-Jun-26
Sell* 6 $86.23 SI Trade
 08:00:09 - 29-Jun-26
Sell* 15 $86.40 Uncrossing Trade
 16:35:08 - 26-Jun-26
Sell* 2 $86.23 SI Trade
 16:04:18 - 26-Jun-26
Sell* 1,525 $86.0531 SI Trade
 14:47:01 - 26-Jun-26
Unknown* 844 $85.941 OTC Trade
 12:13:36 - 26-Jun-26
Unknown* 1,223 $85.9497 OTC Trade
 09:21:35 - 26-Jun-26
Unknown* 0 $86.16 SI Trade
 08:01:12 - 26-Jun-26
Buy* 200 $86.31 Suspected BUY Trade
 08:00:12 - 26-Jun-26
Unknown* 0 $85.87 SI Trade
 08:00:10 - 26-Jun-26
Unknown* 0 $86.19 SI Trade
 15:17:41 - 25-Jun-26
Buy* 512 $85.18 Automatic Execution
 12:06:42 - 25-Jun-26
Buy* 132 $85.12 Automatic Execution
 12:00:47 - 25-Jun-26
Buy* 426 $85.12 Automatic Execution
 12:00:47 - 25-Jun-26
Sell* 499 $85.12 Automatic Execution
 09:14:33 - 25-Jun-26
Unknown* 0 $85.12 SI Trade
 09:09:58 - 25-Jun-26
Sell* 59 $85.18 Automatic Execution
 08:47:18 - 25-Jun-26
Unknown* 0 $85.39 SI Trade
 08:00:16 - 25-Jun-26
Sell* 3 $85.13 SI Trade
 08:00:07 - 25-Jun-26
Unknown* 0 $85.43 SI Trade
 16:18:32 - 24-Jun-26
Unknown* 0 $85.24 SI Trade
 15:23:59 - 24-Jun-26
Sell* 109 $85.23 Automatic Execution
 15:21:30 - 24-Jun-26
Unknown* 0 $85.00 SI Trade
 12:39:46 - 24-Jun-26
Sell* 149 $84.63 Automatic Execution
 08:30:26 - 24-Jun-26
Unknown* 0 $84.83 SI Trade
 08:14:50 - 24-Jun-26
Sell* 180 $84.42 Automatic Execution
 15:14:30 - 23-Jun-26
Buy* 279 $84.11 Automatic Execution
 11:24:02 - 23-Jun-26
Buy* 145 $84.11 Automatic Execution
 11:24:02 - 23-Jun-26
Buy* 313 $84.11 Automatic Execution
 11:24:01 - 23-Jun-26
Buy* 116 $84.11 Automatic Execution
 11:24:01 - 23-Jun-26
Buy* 458 $84.11 Automatic Execution
 11:24:01 - 23-Jun-26
Buy* 101 $84.11 Automatic Execution
 11:24:00 - 23-Jun-26
Buy* 364 $84.11 Automatic Execution
 11:24:00 - 23-Jun-26
Buy* 15 $84.11 Automatic Execution
 11:24:00 - 23-Jun-26
Buy* 87 $84.11 Automatic Execution
 11:24:00 - 23-Jun-26
Buy* 487 $84.11 Automatic Execution
 11:24:00 - 23-Jun-26
Sell* 251 $83.66 Automatic Execution
 08:57:19 - 23-Jun-26
Sell* 329 $83.66 Automatic Execution
 08:57:19 - 23-Jun-26
Sell* 156 $83.66 Automatic Execution
 08:57:19 - 23-Jun-26
Sell* 285 $83.71 Automatic Execution
 08:49:23 - 23-Jun-26
Buy* 1 $83.93 SI Trade
 08:40:58 - 23-Jun-26
Buy* 18 $83.93 SI Trade
 08:40:57 - 23-Jun-26
Buy* 18 $83.93 Automatic Execution
 08:40:57 - 23-Jun-26
Buy* 18 $83.94 SI Trade
 08:40:57 - 23-Jun-26
Buy* 18 $83.94 Automatic Execution
 08:40:57 - 23-Jun-26
Buy* 18 $83.94 SI Trade
 08:40:56 - 23-Jun-26
Buy* 18 $83.94 Automatic Execution
 08:40:56 - 23-Jun-26
Buy* 18 $83.94 SI Trade
 08:40:54 - 23-Jun-26
Buy* 18 $83.94 Automatic Execution
 08:40:54 - 23-Jun-26
Buy* 1 $83.91 SI Trade
 08:40:54 - 23-Jun-26
Buy* 18 $83.91 Automatic Execution
 08:40:54 - 23-Jun-26
Buy* 1 $83.91 SI Trade
 08:40:32 - 23-Jun-26
Buy* 1 $83.91 Automatic Execution
 08:40:32 - 23-Jun-26
Buy* 1 $83.91 SI Trade
 08:40:28 - 23-Jun-26
Buy* 1 $83.91 Automatic Execution
 08:40:28 - 23-Jun-26
Buy* 1 $83.91 SI Trade
 08:40:24 - 23-Jun-26
Buy* 1 $83.91 Automatic Execution
 08:40:24 - 23-Jun-26
Buy* 1 $83.91 SI Trade
 08:40:24 - 23-Jun-26
Buy* 1 $83.91 Automatic Execution
 08:40:24 - 23-Jun-26
Unknown* 0 $83.91 SI Trade
 08:40:17 - 23-Jun-26
Buy* 1 $83.91 Automatic Execution
 08:40:17 - 23-Jun-26
Buy* 233 $83.94 Automatic Execution
 08:40:17 - 23-Jun-26
Buy* 285 $83.92 Automatic Execution
 08:40:17 - 23-Jun-26
Buy* 190 $83.92 Automatic Execution
 08:40:17 - 23-Jun-26
Unknown* 0 $83.95 SI Trade
 08:00:27 - 23-Jun-26
Unknown* 0 $83.95 SI Trade
 08:00:27 - 23-Jun-26
Unknown* 0 $83.47 SI Trade
 08:01:21 - 22-Jun-26
Unknown* 0 $83.65 SI Trade
 08:00:20 - 22-Jun-26
Buy* 1 $83.56 Suspected BUY Trade
 16:35:01 - 19-Jun-26
Unknown* 0 $83.42 SI Trade
 08:01:07 - 19-Jun-26
Unknown* 0 $83.42 SI Trade
 08:01:05 - 19-Jun-26
Buy* 1 $83.42 Automatic Execution
 08:01:05 - 19-Jun-26
Unknown* 0 $83.66 SI Trade
 08:00:13 - 19-Jun-26
Unknown* 0 $84.05 SI Trade
 08:00:17 - 18-Jun-26
Unknown* 0 $85.14 SI Trade
 08:00:19 - 17-Jun-26
Buy* 2 $85.01 Automatic Execution
 15:04:08 - 16-Jun-26
Unknown* 0 $84.98 SI Trade
 14:50:13 - 16-Jun-26
Unknown* 0 $84.93 SI Trade
 08:50:00 - 16-Jun-26
Unknown* 0 $84.90 SI Trade
 08:01:21 - 16-Jun-26
Sell* 50 $84.81 Uncrossing Trade
 16:35:15 - 15-Jun-26
Sell* 16 $84.88 Automatic Execution
 15:10:13 - 15-Jun-26
Buy* 225 $85.01 Automatic Execution
 13:44:17 - 15-Jun-26
Sell* 50 $84.88 Automatic Execution
 09:03:47 - 15-Jun-26
Unknown* 0 $85.01 SI Trade
 08:18:32 - 15-Jun-26
Unknown* 0 $85.20 SI Trade
 08:05:38 - 15-Jun-26
Unknown* 0 $85.52 SI Trade
 08:01:02 - 15-Jun-26
Unknown* 0 $85.53 SI Trade
 08:00:24 - 15-Jun-26
Unknown* 0 $84.87 SI Trade
 16:29:20 - 12-Jun-26
Unknown* 0 $84.88 SI Trade
 15:23:33 - 12-Jun-26
Unknown* 0 $84.47 SI Trade
 08:24:02 - 12-Jun-26
Buy* 1 $84.40 Automatic Execution
 08:24:01 - 12-Jun-26
Unknown* 0 $84.40 SI Trade
 08:24:00 - 12-Jun-26
Unknown* 0 $84.37 SI Trade
 08:02:23 - 12-Jun-26
Unknown* 0 $84.61 SI Trade
 08:02:17 - 11-Jun-26
Buy* 422 $84.15 Automatic Execution
 13:56:30 - 10-Jun-26
Sell* 74 $83.65 Uncrossing Trade
 16:35:08 - 09-Jun-26
Sell* 1 $83.61 SI Trade
 16:29:01 - 09-Jun-26
Buy* 1 $83.58 SI Trade
 16:00:00 - 09-Jun-26
Sell* 100 $83.32 Automatic Execution
 15:52:19 - 09-Jun-26
Sell* 311 $82.59 Automatic Execution
 08:08:51 - 09-Jun-26
Sell* 167 $82.59 Automatic Execution
 08:08:51 - 09-Jun-26
Sell* 238 $82.59 Automatic Execution
 08:08:51 - 09-Jun-26
Sell* 66 $82.59 Automatic Execution
 08:08:51 - 09-Jun-26
Sell* 167 $82.60 Automatic Execution
 08:08:51 - 09-Jun-26
Unknown* 0 $82.84 SI Trade
 08:02:27 - 09-Jun-26
Sell* 85 $83.08 Uncrossing Trade
 16:35:11 - 08-Jun-26
Sell* 11 $83.23 Automatic Execution
 15:39:16 - 08-Jun-26
Buy* 3 $83.87 Automatic Execution
 14:33:03 - 08-Jun-26
Sell* 165 $83.51 Automatic Execution
 08:55:39 - 08-Jun-26
Sell* 69 $83.51 Automatic Execution
 08:55:39 - 08-Jun-26
Sell* 69 $83.51 SI Trade
 08:55:39 - 08-Jun-26
Sell* 165 $83.51 SI Trade
 08:55:39 - 08-Jun-26
Sell* 62 $83.52 SI Trade
 08:55:28 - 08-Jun-26
Sell* 62 $83.52 Automatic Execution
 08:55:28 - 08-Jun-26
Buy* 1 $83.67 Automatic Execution
 08:12:06 - 08-Jun-26
Unknown* 0 $83.84 SI Trade
 08:01:56 - 08-Jun-26
Unknown* 0 $83.85 SI Trade
 08:01:26 - 08-Jun-26
Unknown* 0 $83.98 SI Trade
 08:00:08 - 08-Jun-26
Unknown* 0 $82.93 SI Trade
 08:00:08 - 08-Jun-26
Sell* 231 $83.61 Automatic Execution
 15:17:52 - 05-Jun-26
Sell* 48 $83.56 Automatic Execution
 15:02:31 - 05-Jun-26
Sell* 60 $83.37 Automatic Execution
 14:42:25 - 05-Jun-26
Buy* 35 $82.89 Automatic Execution
 12:52:35 - 05-Jun-26
Buy* 71 $82.89 Automatic Execution
 08:10:53 - 05-Jun-26
Buy* 71 $82.90 Automatic Execution
 08:10:42 - 05-Jun-26
Buy* 168 $82.89 Automatic Execution
 08:10:42 - 05-Jun-26
Unknown* 0 $82.89 SI Trade
 08:01:34 - 05-Jun-26
Unknown* 0 $82.89 SI Trade
 08:00:25 - 05-Jun-26
Sell* 148 $82.30 Uncrossing Trade
 16:35:13 - 04-Jun-26
Sell* 4 $82.73 Automatic Execution
 15:26:30 - 04-Jun-26
Unknown* 0 $82.78 SI Trade
 14:44:17 - 04-Jun-26
Sell* 71 $82.62 Automatic Execution
 12:16:48 - 04-Jun-26
Buy* 71 $82.62 Automatic Execution
 12:16:37 - 04-Jun-26
Buy* 71 $82.58 Automatic Execution
 12:03:42 - 04-Jun-26
Buy* 71 $82.57 Automatic Execution
 12:01:47 - 04-Jun-26
FTSE 100 Latest
Value10,497.29
Change24.84