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!

Ivz Msci Ct A (MCTS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 30 2,518.00p SI Trade
 16:27:50 - 06-Jan-26
Buy* 35 2,506.00p Automatic Execution
 16:18:21 - 06-Jan-26
Sell* 601 2,506.00p Automatic Execution
 16:18:21 - 06-Jan-26
Sell* 622 2,506.00p Automatic Execution
 16:18:21 - 06-Jan-26
Sell* 1 2,506.00p SI Trade
 16:18:11 - 06-Jan-26
Sell* 825 2,507.00p Automatic Execution
 16:16:23 - 06-Jan-26
Unknown* 0 2,506.00p SI Trade
 16:10:59 - 06-Jan-26
Sell* 34 2,505.50p SI Trade
 16:10:50 - 06-Jan-26
Sell* 24 2,507.00p SI Trade
 16:09:07 - 06-Jan-26
Buy* 1 2,519.00p SI Trade
 16:03:52 - 06-Jan-26
Unknown* 0 2,506.50p SI Trade
 16:03:05 - 06-Jan-26
Sell* 1 2,502.00p SI Trade
 16:01:51 - 06-Jan-26
Unknown* 0 2,502.00p SI Trade
 15:58:39 - 06-Jan-26
Buy* 1 2,517.50p SI Trade
 15:57:58 - 06-Jan-26
Buy* 3 2,517.50p SI Trade
 15:57:50 - 06-Jan-26
Sell* 6 2,505.00p SI Trade
 15:57:50 - 06-Jan-26
Sell* 12 2,505.00p SI Trade
 15:53:48 - 06-Jan-26
Buy* 1 2,517.50p SI Trade
 15:52:25 - 06-Jan-26
Buy* 1 2,517.50p SI Trade
 15:52:25 - 06-Jan-26
Buy* 307 2,517.50p Automatic Execution
 15:52:02 - 06-Jan-26
Buy* 2 2,517.50p SI Trade
 15:52:01 - 06-Jan-26
Unknown* 0 2,508.00p SI Trade
 15:49:22 - 06-Jan-26
Unknown* 0 2,517.50p SI Trade
 15:47:59 - 06-Jan-26
Unknown* 0 2,517.50p SI Trade
 15:46:55 - 06-Jan-26
Buy* 3 2,517.50p SI Trade
 15:46:55 - 06-Jan-26
Unknown* 0 2,508.50p SI Trade
 15:46:34 - 06-Jan-26
Unknown* 0 2,520.50p SI Trade
 15:36:04 - 06-Jan-26
Unknown* 0 2,505.00p SI Trade
 15:36:04 - 06-Jan-26
Unknown* 0 2,520.50p SI Trade
 15:35:29 - 06-Jan-26
Unknown* 0 2,511.00p SI Trade
 15:33:40 - 06-Jan-26
Sell* 110 2,516.00p Automatic Execution
 15:26:06 - 06-Jan-26
Sell* 190 2,516.00p Automatic Execution
 15:26:06 - 06-Jan-26
Buy* 1 2,523.925p Suspected BUY Trade
 15:22:25 - 06-Jan-26
Unknown* 0 2,513.00p SI Trade
 15:22:18 - 06-Jan-26
Unknown* 0 2,524.50p SI Trade
 15:17:21 - 06-Jan-26
Buy* 1 2,524.50p SI Trade
 15:17:21 - 06-Jan-26
Sell* 18 2,515.00p Negotiated Trade
 15:16:59 - 06-Jan-26
Buy* 16 2,525.425p Suspected BUY Trade
 15:09:40 - 06-Jan-26
Unknown* 0 2,524.50p SI Trade
 15:08:01 - 06-Jan-26
Buy* 118 2,521.851p Suspected BUY Trade
 14:56:03 - 06-Jan-26
Sell* 201 2,510.544p Negotiated Trade
 14:53:17 - 06-Jan-26
Buy* 197 2,524.563p Suspected BUY Trade
 14:53:09 - 06-Jan-26
Buy* 62 2,534.50p SI Trade
 14:50:32 - 06-Jan-26
Unknown* 0 2,511.00p SI Trade
 14:45:19 - 06-Jan-26
Unknown* 0 2,523.50p SI Trade
 14:43:16 - 06-Jan-26
Sell* 4 2,511.00p SI Trade
 14:41:34 - 06-Jan-26
Unknown* 0 2,505.00p SI Trade
 14:37:27 - 06-Jan-26
Unknown* 0 2,517.50p SI Trade
 14:36:11 - 06-Jan-26
Unknown* 0 2,504.00p SI Trade
 14:34:48 - 06-Jan-26
Buy* 3 2,517.50p SI Trade
 14:34:48 - 06-Jan-26
Unknown* 0 2,525.50p SI Trade
 14:31:32 - 06-Jan-26
Sell* 20 2,503.50p SI Trade
 14:31:21 - 06-Jan-26
Unknown* 0 2,525.50p SI Trade
 14:30:55 - 06-Jan-26
Buy* 100 2,521.897p Suspected BUY Trade
 14:30:50 - 06-Jan-26
Unknown* 0 2,523.00p SI Trade
 14:30:15 - 06-Jan-26
Buy* 99 2,518.959p Suspected BUY Trade
 14:28:33 - 06-Jan-26
Buy* 1 2,521.00p SI Trade
 14:26:40 - 06-Jan-26
Buy* 39 2,521.00p SI Trade
 14:26:21 - 06-Jan-26
Sell* 1 2,502.50p SI Trade
 14:16:01 - 06-Jan-26
Unknown* 0 2,502.50p SI Trade
 14:13:23 - 06-Jan-26
Unknown* 0 2,515.00p SI Trade
 14:01:15 - 06-Jan-26
Unknown* 0 2,515.00p SI Trade
 14:00:16 - 06-Jan-26
Unknown* 0 2,513.00p SI Trade
 13:37:05 - 06-Jan-26
Unknown* 0 2,513.00p SI Trade
 13:33:24 - 06-Jan-26
Buy* 1 2,513.00p SI Trade
 13:33:24 - 06-Jan-26
Unknown* 0 2,515.00p SI Trade
 13:28:54 - 06-Jan-26
Buy* 298 2,512.427p Suspected BUY Trade
 13:21:56 - 06-Jan-26
Buy* 1 2,515.00p SI Trade
 13:20:00 - 06-Jan-26
Unknown* 0 2,501.50p SI Trade
 13:19:00 - 06-Jan-26
Buy* 3 2,515.00p SI Trade
 13:12:07 - 06-Jan-26
Unknown* 0 2,517.00p SI Trade
 13:06:21 - 06-Jan-26
Buy* 298 2,515.00p SI Trade
 12:50:55 - 06-Jan-26
Buy* 9 2,515.00p SI Trade
 12:49:45 - 06-Jan-26
Buy* 617 2,511.894p Suspected BUY Trade
 12:37:24 - 06-Jan-26
Unknown* 0 2,499.50p SI Trade
 12:20:01 - 06-Jan-26
Unknown* 0 2,515.00p SI Trade
 12:19:03 - 06-Jan-26
Sell* 175 2,498.50p SI Trade
 12:04:23 - 06-Jan-26
Unknown* 0 2,512.00p SI Trade
 11:57:09 - 06-Jan-26
Buy* 1 2,513.00p SI Trade
 11:55:06 - 06-Jan-26
Buy* 2 2,511.00p SI Trade
 11:47:35 - 06-Jan-26
Sell* 1 2,497.50p SI Trade
 11:31:49 - 06-Jan-26
Buy* 1 2,513.00p SI Trade
 11:28:30 - 06-Jan-26
Unknown* 0 2,496.50p SI Trade
 11:19:08 - 06-Jan-26
Buy* 2 2,508.50p SI Trade
 11:03:00 - 06-Jan-26
Unknown* 0 2,509.00p SI Trade
 11:01:14 - 06-Jan-26
Unknown* 0 2,509.00p SI Trade
 11:01:14 - 06-Jan-26
Unknown* 0 2,508.00p SI Trade
 10:42:21 - 06-Jan-26
Unknown* 0 2,508.00p SI Trade
 10:42:21 - 06-Jan-26
Buy* 39 2,506.968p Suspected BUY Trade
 10:42:21 - 06-Jan-26
Buy* 1,994 2,506.599p Suspected BUY Trade
 10:35:16 - 06-Jan-26
Buy* 1,000 2,506.664p Suspected BUY Trade
 10:33:02 - 06-Jan-26
Unknown* 0 2,493.00p SI Trade
 10:28:50 - 06-Jan-26
Buy* 4 2,507.00p SI Trade
 10:27:49 - 06-Jan-26
Sell* 3 2,493.00p SI Trade
 10:25:50 - 06-Jan-26
Buy* 67 2,509.00p SI Trade
 10:21:49 - 06-Jan-26
Buy* 307 2,509.00p Automatic Execution
 10:21:35 - 06-Jan-26
Buy* 8 2,509.00p SI Trade
 10:21:35 - 06-Jan-26
Buy* 3,989 2,505.984p Suspected BUY Trade
 10:18:39 - 06-Jan-26
Unknown* 0 2,508.00p SI Trade
 10:15:39 - 06-Jan-26
Unknown* 0 2,509.00p SI Trade
 10:13:50 - 06-Jan-26
Sell* 2 2,496.50p SI Trade
 10:07:15 - 06-Jan-26
Unknown* 0 2,509.00p SI Trade
 10:03:56 - 06-Jan-26
Unknown* 0 2,492.50p SI Trade
 09:54:16 - 06-Jan-26
Sell* 182 2,495.622p Negotiated Trade
 09:51:30 - 06-Jan-26
Unknown* 0 2,506.50p SI Trade
 09:21:32 - 06-Jan-26
Unknown* 0 2,496.00p SI Trade
 09:14:19 - 06-Jan-26
Sell* 84 2,496.00p Negotiated Trade
 09:08:19 - 06-Jan-26
Sell* 2 2,496.00p SI Trade
 09:08:11 - 06-Jan-26
Buy* 2 2,506.00p SI Trade
 09:08:11 - 06-Jan-26
Buy* 2,321 2,504.344p Suspected BUY Trade
 09:00:32 - 06-Jan-26
Sell* 2,250 2,500.25p Negotiated Trade
 08:51:45 - 06-Jan-26
Sell* 300 2,500.00p Automatic Execution
 08:48:49 - 06-Jan-26
Unknown* 0 2,506.50p SI Trade
 08:47:05 - 06-Jan-26
Buy* 2 2,510.00p SI Trade
 08:42:25 - 06-Jan-26
Unknown* 0 2,500.00p SI Trade
 08:28:36 - 06-Jan-26
Buy* 5 2,506.50p SI Trade
 08:27:51 - 06-Jan-26
Unknown* 0 2,509.00p SI Trade
 08:22:32 - 06-Jan-26
Sell* 101 2,500.00p Automatic Execution
 08:19:49 - 06-Jan-26
Sell* 298 2,500.00p Automatic Execution
 08:19:25 - 06-Jan-26
Unknown* 0 2,508.50p SI Trade
 08:15:26 - 06-Jan-26
Unknown* 0 2,500.50p SI Trade
 08:15:04 - 06-Jan-26
Unknown* 0 2,500.50p SI Trade
 08:15:04 - 06-Jan-26
Unknown* 0 2,500.50p SI Trade
 08:15:04 - 06-Jan-26
Unknown* 0 2,500.50p SI Trade
 08:15:04 - 06-Jan-26
Sell* 316 2,500.00p Automatic Execution
 08:15:04 - 06-Jan-26
Sell* 373 2,500.00p Automatic Execution
 08:14:45 - 06-Jan-26
Sell* 300 2,500.00p Automatic Execution
 08:14:44 - 06-Jan-26
Sell* 298 2,500.50p Automatic Execution
 08:14:40 - 06-Jan-26
Sell* 298 2,500.50p Automatic Execution
 08:14:37 - 06-Jan-26
Sell* 298 2,500.50p Automatic Execution
 08:14:37 - 06-Jan-26
Unknown* 0 2,514.00p SI Trade
 08:14:35 - 06-Jan-26
Unknown* 0 2,515.50p SI Trade
 08:14:24 - 06-Jan-26
Unknown* 0 2,513.50p SI Trade
 08:14:23 - 06-Jan-26
Unknown* 0 2,515.50p SI Trade
 08:14:19 - 06-Jan-26
Unknown* 0 2,515.00p SI Trade
 08:14:14 - 06-Jan-26
Unknown* 0 2,515.50p SI Trade
 08:14:04 - 06-Jan-26
Unknown* 0 2,515.00p SI Trade
 08:13:56 - 06-Jan-26
Unknown* 0 2,500.50p SI Trade
 08:13:41 - 06-Jan-26
Unknown* 0 2,515.50p SI Trade
 08:13:13 - 06-Jan-26
Buy* 2 2,514.50p SI Trade
 08:13:13 - 06-Jan-26
Unknown* 0 2,510.50p SI Trade
 08:12:37 - 06-Jan-26
Unknown* 0 2,510.50p SI Trade
 08:11:57 - 06-Jan-26
Buy* 4,500 2,507.877p Suspected BUY Trade
 08:11:26 - 06-Jan-26
Sell* 594 2,500.00p Automatic Execution
 08:11:22 - 06-Jan-26
Sell* 947 2,500.00p Automatic Execution
 08:11:22 - 06-Jan-26
Sell* 60 2,500.00p Negotiated Trade
 08:11:16 - 06-Jan-26
Buy* 935 2,500.00p Automatic Execution
 08:11:15 - 06-Jan-26
Buy* 4,500 2,499.05p Suspected BUY Trade
 08:10:26 - 06-Jan-26
Buy* 2 2,499.50p SI Trade
 08:10:23 - 06-Jan-26
Buy* 4,500 2,500.00p Suspected BUY Trade
 08:09:23 - 06-Jan-26
Unknown* 0 2,499.00p SI Trade
 08:07:54 - 06-Jan-26
Unknown* 0 2,498.50p SI Trade
 08:06:49 - 06-Jan-26
Unknown* 0 2,497.00p SI Trade
 08:04:04 - 06-Jan-26
Unknown* 0 2,499.50p SI Trade
 08:00:34 - 06-Jan-26
Unknown* 0 2,499.50p SI Trade
 08:00:34 - 06-Jan-26
Sell* 10 2,475.00p SI Trade
 16:28:10 - 05-Jan-26
Unknown* 0 2,474.50p SI Trade
 16:18:28 - 05-Jan-26
Unknown* 0 2,474.00p SI Trade
 16:10:20 - 05-Jan-26
Unknown* 0 2,483.00p SI Trade
 16:09:35 - 05-Jan-26
Unknown* 0 2,474.00p SI Trade
 15:48:55 - 05-Jan-26
Unknown* 0 2,484.00p SI Trade
 15:48:38 - 05-Jan-26
Unknown* 0 2,473.00p SI Trade
 15:44:11 - 05-Jan-26
Unknown* 0 2,498.00p SI Trade
 15:40:13 - 05-Jan-26
Sell* 20 2,471.50p SI Trade
 15:39:58 - 05-Jan-26
Unknown* 0 2,470.00p SI Trade
 15:37:49 - 05-Jan-26
Buy* 42 2,473.00p SI Trade
 15:32:21 - 05-Jan-26
Unknown* 0 2,494.00p SI Trade
 15:31:53 - 05-Jan-26
Buy* 18 2,475.50p SI Trade
 15:29:05 - 05-Jan-26
Unknown* 0 2,475.50p SI Trade
 15:27:14 - 05-Jan-26
Buy* 3 2,475.50p Automatic Execution
 15:26:23 - 05-Jan-26
Buy* 65 2,475.725p Suspected BUY Trade
 15:25:27 - 05-Jan-26
Sell* 340 2,473.50p Automatic Execution
 15:20:37 - 05-Jan-26
Sell* 516 2,473.50p Automatic Execution
 15:20:37 - 05-Jan-26
Sell* 1 2,478.00p SI Trade
 15:16:33 - 05-Jan-26
Sell* 252 2,478.00p Negotiated Trade
 15:16:27 - 05-Jan-26
Buy* 40 2,485.175p Suspected BUY Trade
 15:12:36 - 05-Jan-26
Buy* 2 2,486.00p SI Trade
 15:08:45 - 05-Jan-26
Buy* 12 2,484.50p SI Trade
 15:06:05 - 05-Jan-26
Unknown* 0 2,494.50p SI Trade
 15:04:00 - 05-Jan-26
Unknown* 0 2,485.00p SI Trade
 15:02:34 - 05-Jan-26
Unknown* 0 2,492.00p SI Trade
 15:01:02 - 05-Jan-26
Unknown* 0 2,485.50p SI Trade
 14:58:52 - 05-Jan-26
Sell* 1 2,478.00p SI Trade
 14:57:54 - 05-Jan-26
Buy* 1 2,484.00p SI Trade
 14:57:05 - 05-Jan-26
Unknown* 0 2,489.00p SI Trade
 14:54:40 - 05-Jan-26
Unknown* 0 2,480.00p SI Trade
 14:52:01 - 05-Jan-26
Buy* 1 2,488.50p SI Trade
 14:50:35 - 05-Jan-26
Unknown* 0 2,489.00p SI Trade
 14:48:31 - 05-Jan-26
Buy* 2 2,488.50p SI Trade
 14:44:49 - 05-Jan-26
Buy* 1 2,489.50p SI Trade
 14:43:38 - 05-Jan-26
Unknown* 0 2,491.00p SI Trade
 14:41:54 - 05-Jan-26
Unknown* 0 2,480.00p SI Trade
 14:40:52 - 05-Jan-26
Sell* 8 2,474.00p SI Trade
 14:40:20 - 05-Jan-26
Unknown* 0 2,497.50p SI Trade
 14:35:29 - 05-Jan-26
Buy* 2 2,492.00p SI Trade
 14:32:53 - 05-Jan-26
Unknown* 0 2,492.00p SI Trade
 14:32:33 - 05-Jan-26
Unknown* 0 2,494.50p SI Trade
 14:32:21 - 05-Jan-26
Unknown* 0 2,494.50p SI Trade
 14:32:21 - 05-Jan-26
Unknown* 0 2,492.50p SI Trade
 14:32:11 - 05-Jan-26
Unknown* 0 2,501.00p SI Trade
 14:32:00 - 05-Jan-26
FTSE 100 Latest
Value10,122.73
Change118.16