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!

Ft Misl (MISL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,966 $33.23 Suspected BUY Trade
 16:35:28 - 23-Sep-26
Buy* 1,070 $33.33404 Suspected BUY Trade
 15:04:34 - 23-Sep-26
Buy* 1 $32.95 Automatic Execution
 12:47:33 - 23-Sep-26
Sell* 1 $32.95 Automatic Execution
 08:23:39 - 23-Sep-26
Sell* 7 $32.99 Automatic Execution
 08:18:02 - 23-Sep-26
Sell* 60 $32.91 Automatic Execution
 16:26:25 - 22-Sep-26
Sell* 60 $32.915 Automatic Execution
 16:25:35 - 22-Sep-26
Sell* 59 $32.91 Automatic Execution
 16:17:32 - 22-Sep-26
Sell* 60 $32.915 Automatic Execution
 16:16:05 - 22-Sep-26
Sell* 60 $32.845 Automatic Execution
 16:06:19 - 22-Sep-26
Sell* 60 $32.845 Automatic Execution
 16:06:16 - 22-Sep-26
Sell* 816 $32.775 Automatic Execution
 15:58:58 - 22-Sep-26
Sell* 14 $32.775 Automatic Execution
 15:58:58 - 22-Sep-26
Buy* 2,220 $32.775 Automatic Execution
 15:58:58 - 22-Sep-26
Sell* 60 $32.77 Automatic Execution
 15:57:48 - 22-Sep-26
Sell* 60 $32.775 Automatic Execution
 15:56:12 - 22-Sep-26
Sell* 60 $32.725 Automatic Execution
 15:46:02 - 22-Sep-26
Sell* 59 $32.73 Automatic Execution
 15:45:44 - 22-Sep-26
Sell* 60 $32.775 Automatic Execution
 15:35:20 - 22-Sep-26
Sell* 60 $32.805 Automatic Execution
 15:35:03 - 22-Sep-26
Sell* 60 $32.80 Automatic Execution
 15:28:19 - 22-Sep-26
Sell* 60 $32.835 Automatic Execution
 15:21:10 - 22-Sep-26
Sell* 60 $32.845 Automatic Execution
 15:16:54 - 22-Sep-26
Sell* 59 $32.87 Automatic Execution
 15:11:05 - 22-Sep-26
Sell* 60 $32.975 Automatic Execution
 15:06:16 - 22-Sep-26
Sell* 60 $33.03 Automatic Execution
 15:03:31 - 22-Sep-26
Sell* 3 $33.07 Automatic Execution
 14:59:08 - 22-Sep-26
Sell* 60 $33.09 Automatic Execution
 14:56:04 - 22-Sep-26
Sell* 60 $33.095 Automatic Execution
 14:55:47 - 22-Sep-26
Sell* 60 $33.07 Automatic Execution
 14:48:04 - 22-Sep-26
Sell* 60 $33.175 Automatic Execution
 14:41:17 - 22-Sep-26
Sell* 59 $33.18 Automatic Execution
 14:40:38 - 22-Sep-26
Sell* 60 $33.37 Automatic Execution
 14:30:03 - 22-Sep-26
Sell* 60 $33.37 Automatic Execution
 14:30:03 - 22-Sep-26
Sell* 60 $33.43 Automatic Execution
 14:23:30 - 22-Sep-26
Sell* 60 $33.435 Automatic Execution
 14:21:35 - 22-Sep-26
Sell* 60 $33.405 Automatic Execution
 14:12:09 - 22-Sep-26
Sell* 59 $33.41 Automatic Execution
 14:11:25 - 22-Sep-26
Sell* 60 $33.37 Automatic Execution
 14:00:33 - 22-Sep-26
Sell* 60 $33.37 Automatic Execution
 14:00:27 - 22-Sep-26
Sell* 60 $33.36 Automatic Execution
 13:56:04 - 22-Sep-26
Sell* 60 $33.375 Automatic Execution
 13:47:39 - 22-Sep-26
Sell* 60 $33.38 Automatic Execution
 13:45:57 - 22-Sep-26
Sell* 59 $33.395 Automatic Execution
 13:36:46 - 22-Sep-26
Sell* 60 $33.40 Automatic Execution
 13:36:15 - 22-Sep-26
Sell* 60 $33.355 Automatic Execution
 13:28:12 - 22-Sep-26
Sell* 60 $33.36 Automatic Execution
 13:26:08 - 22-Sep-26
Sell* 60 $33.35 Automatic Execution
 13:16:32 - 22-Sep-26
Sell* 60 $33.355 Automatic Execution
 13:16:16 - 22-Sep-26
Sell* 59 $33.34 Automatic Execution
 13:06:12 - 22-Sep-26
Sell* 60 $33.34 Automatic Execution
 13:06:02 - 22-Sep-26
Sell* 60 $33.35 Automatic Execution
 12:56:13 - 22-Sep-26
Sell* 60 $33.355 Automatic Execution
 12:56:11 - 22-Sep-26
Sell* 60 $33.38 Automatic Execution
 12:46:10 - 22-Sep-26
Sell* 60 $33.385 Automatic Execution
 12:46:05 - 22-Sep-26
Sell* 59 $33.375 Automatic Execution
 12:38:30 - 22-Sep-26
Sell* 60 $33.38 Automatic Execution
 12:36:11 - 22-Sep-26
Sell* 7 $33.34 Automatic Execution
 12:30:58 - 22-Sep-26
Sell* 60 $33.40 Automatic Execution
 12:26:19 - 22-Sep-26
Sell* 60 $33.40 Automatic Execution
 12:26:19 - 22-Sep-26
Sell* 60 $33.38 Automatic Execution
 12:17:35 - 22-Sep-26
Sell* 60 $33.385 Automatic Execution
 12:16:21 - 22-Sep-26
Sell* 59 $33.385 Automatic Execution
 12:06:57 - 22-Sep-26
Sell* 60 $33.39 Automatic Execution
 12:06:09 - 22-Sep-26
Sell* 60 $33.385 Automatic Execution
 11:57:18 - 22-Sep-26
Sell* 60 $33.39 Automatic Execution
 11:56:17 - 22-Sep-26
Sell* 47 $33.32 Automatic Execution
 11:47:24 - 22-Sep-26
Sell* 60 $33.375 Automatic Execution
 11:45:35 - 22-Sep-26
Sell* 60 $33.38 Automatic Execution
 11:45:27 - 22-Sep-26
Sell* 60 $33.38 Automatic Execution
 11:40:29 - 22-Sep-26
Sell* 59 $33.375 Automatic Execution
 11:36:17 - 22-Sep-26
Sell* 60 $33.355 Automatic Execution
 11:25:25 - 22-Sep-26
Sell* 44 $33.36 Automatic Execution
 11:25:24 - 22-Sep-26
Sell* 16 $33.36 Automatic Execution
 11:25:24 - 22-Sep-26
Sell* 60 $33.355 Automatic Execution
 11:20:56 - 22-Sep-26
Sell* 60 $33.375 Automatic Execution
 11:10:45 - 22-Sep-26
Sell* 60 $33.38 Automatic Execution
 11:10:33 - 22-Sep-26
Sell* 60 $33.37 Automatic Execution
 11:07:46 - 22-Sep-26
Sell* 60 $33.29 Automatic Execution
 10:55:53 - 22-Sep-26
Sell* 59 $33.295 Automatic Execution
 10:55:43 - 22-Sep-26
Sell* 60 $33.25 Automatic Execution
 10:46:30 - 22-Sep-26
Sell* 60 $33.255 Automatic Execution
 10:46:18 - 22-Sep-26
Sell* 60 $33.215 Automatic Execution
 10:41:05 - 22-Sep-26
Sell* 59 $33.215 Automatic Execution
 10:31:17 - 22-Sep-26
Sell* 52 $33.22 Automatic Execution
 10:31:11 - 22-Sep-26
Sell* 8 $33.22 Automatic Execution
 10:31:11 - 22-Sep-26
Sell* 60 $33.21 Automatic Execution
 10:21:36 - 22-Sep-26
Sell* 60 $33.215 Automatic Execution
 10:21:16 - 22-Sep-26
Sell* 60 $33.195 Automatic Execution
 10:11:26 - 22-Sep-26
Sell* 60 $33.20 Automatic Execution
 10:11:00 - 22-Sep-26
Sell* 60 $33.215 Automatic Execution
 10:00:47 - 22-Sep-26
Sell* 60 $33.22 Automatic Execution
 10:00:47 - 22-Sep-26
Sell* 59 $33.225 Automatic Execution
 09:51:22 - 22-Sep-26
Sell* 60 $33.23 Automatic Execution
 09:51:19 - 22-Sep-26
Sell* 60 $33.17 Automatic Execution
 09:46:02 - 22-Sep-26
Sell* 60 $33.075 Automatic Execution
 09:36:13 - 22-Sep-26
Sell* 60 $33.08 Automatic Execution
 09:36:07 - 22-Sep-26
Sell* 60 $33.085 Automatic Execution
 09:28:18 - 22-Sep-26
Sell* 60 $33.10 Automatic Execution
 09:21:00 - 22-Sep-26
Sell* 59 $33.105 Automatic Execution
 09:20:44 - 22-Sep-26
Sell* 60 $33.13 Automatic Execution
 09:11:22 - 22-Sep-26
Sell* 60 $33.135 Automatic Execution
 09:10:46 - 22-Sep-26
Sell* 60 $33.155 Automatic Execution
 09:03:48 - 22-Sep-26
Sell* 60 $33.16 Automatic Execution
 09:00:45 - 22-Sep-26
Sell* 60 $33.18 Automatic Execution
 08:51:30 - 22-Sep-26
Sell* 59 $33.185 Automatic Execution
 08:50:36 - 22-Sep-26
Sell* 45 $33.23 Automatic Execution
 08:43:24 - 22-Sep-26
Sell* 15 $33.23 Automatic Execution
 08:43:23 - 22-Sep-26
Sell* 60 $33.235 Automatic Execution
 08:41:31 - 22-Sep-26
Buy* 132 $33.615 Suspected BUY Trade
 16:35:18 - 21-Sep-26
Buy* 1 $33.185 Automatic Execution
 15:38:13 - 21-Sep-26
Buy* 1 $33.09 Automatic Execution
 14:56:24 - 21-Sep-26
Sell* 1 $33.00 Automatic Execution
 09:18:47 - 21-Sep-26
Buy* 167 $33.045 Suspected BUY Trade
 16:35:17 - 18-Sep-26
Buy* 75 $33.015 Automatic Execution
 12:55:35 - 18-Sep-26
Buy* 10 $33.18 Automatic Execution
 10:49:13 - 18-Sep-26
Buy* 2 $33.13 Automatic Execution
 10:12:35 - 18-Sep-26
Buy* 1 $33.415 Automatic Execution
 08:00:09 - 18-Sep-26
Sell* 1 $32.73 Automatic Execution
 10:22:15 - 16-Sep-26
Buy* 5 $32.845 Automatic Execution
 09:25:01 - 16-Sep-26
Sell* 32 $32.8572 Negotiated Trade
 14:28:21 - 15-Sep-26
Buy* 66 $32.885 Suspected BUY Trade
 16:35:22 - 14-Sep-26
Buy* 1 $32.72 Automatic Execution
 14:36:50 - 14-Sep-26
Sell* 607 $32.58 Automatic Execution
 14:11:55 - 14-Sep-26
Sell* 1 $32.615 Automatic Execution
 14:11:55 - 14-Sep-26
Buy* 1,000 $32.88 Automatic Execution
 12:24:26 - 14-Sep-26
Sell* 220 $32.74778 Negotiated Trade
 10:37:03 - 14-Sep-26
Buy* 6 $32.795 Automatic Execution
 10:05:40 - 14-Sep-26
Sell* 7 $32.745 Automatic Execution
 09:14:17 - 14-Sep-26
Buy* 950 $32.84165 Suspected BUY Trade
 15:57:55 - 11-Sep-26
Buy* 1 $33.095 Automatic Execution
 09:59:53 - 11-Sep-26
Buy* 1 $33.015 Automatic Execution
 16:29:02 - 10-Sep-26
Buy* 37 $32.905 Automatic Execution
 14:47:58 - 10-Sep-26
Sell* 75 $33.06 Automatic Execution
 11:59:47 - 10-Sep-26
Sell* 55 $32.94094 Ordinary
 09:38:10 - 10-Sep-26
Buy* 1 $33.035 Suspected BUY Trade
 08:00:20 - 10-Sep-26
Buy* 1 $33.085 Automatic Execution
 14:52:12 - 09-Sep-26
Buy* 1 $33.42 Automatic Execution
 11:04:19 - 09-Sep-26
Buy* 3 $33.525 Automatic Execution
 09:25:11 - 09-Sep-26
Buy* 6 $33.66 Suspected BUY Trade
 15:56:00 - 08-Sep-26
Buy* 1 $33.58 Automatic Execution
 14:43:33 - 08-Sep-26
Sell* 965 $33.4068 Negotiated Trade
 10:28:12 - 08-Sep-26
Sell* 62 $33.525 Uncrossing Trade
 16:35:29 - 07-Sep-26
Buy* 1 $33.69 Automatic Execution
 15:49:17 - 07-Sep-26
Sell* 71 $33.60 Automatic Execution
 14:24:59 - 07-Sep-26
Sell* 50 $33.65339 Negotiated Trade
 08:54:07 - 07-Sep-26
Buy* 8 $33.77 Suspected BUY Trade
 14:22:54 - 04-Sep-26
Buy* 1 $33.92 Automatic Execution
 11:51:18 - 04-Sep-26
Buy* 2 $33.92 Automatic Execution
 11:51:18 - 04-Sep-26
Buy* 28 $34.01 Automatic Execution
 08:30:18 - 04-Sep-26
Buy* 1 $34.01 Automatic Execution
 08:30:18 - 04-Sep-26
Sell* 1 $34.04 Automatic Execution
 08:00:27 - 04-Sep-26
Buy* 1,630 $34.20 Suspected BUY Trade
 08:00:27 - 04-Sep-26
Sell* 195 $33.42 Uncrossing Trade
 16:35:14 - 03-Sep-26
Buy* 500 $33.64 Automatic Execution
 13:47:33 - 03-Sep-26
Sell* 3 $33.415 Automatic Execution
 12:31:12 - 03-Sep-26
Buy* 1 $33.52 Suspected BUY Trade
 08:00:01 - 03-Sep-26
Sell* 426 $33.465 Uncrossing Trade
 16:35:14 - 02-Sep-26
Buy* 6 $33.605 Automatic Execution
 16:29:01 - 02-Sep-26
Buy* 73 $33.655 Automatic Execution
 11:05:47 - 02-Sep-26
Buy* 1 $33.69 Automatic Execution
 10:19:20 - 02-Sep-26
Buy* 20 $33.785 Automatic Execution
 09:25:06 - 02-Sep-26
Buy* 135 $34.025 Suspected BUY Trade
 08:00:11 - 02-Sep-26
Sell* 521 $33.585 Uncrossing Trade
 16:35:23 - 01-Sep-26
Buy* 3 $33.965 Automatic Execution
 16:29:23 - 01-Sep-26
Buy* 1 $33.955 Result of RFQ
 16:29:01 - 01-Sep-26
Buy* 110 $34.07 Automatic Execution
 15:14:32 - 01-Sep-26
Sell* 1 $34.06 Automatic Execution
 09:28:48 - 01-Sep-26
Buy* 30 $34.21 Automatic Execution
 08:02:05 - 01-Sep-26
Sell* 170 $34.04 Automatic Execution
 08:00:02 - 01-Sep-26
Sell* 170 $34.025 Automatic Execution
 08:00:02 - 01-Sep-26
Buy* 6 $34.28 Suspected BUY Trade
 08:00:02 - 01-Sep-26
Buy* 2 $34.895 Result of RFQ
 16:29:03 - 28-Aug-26
Sell* 113 $35.08 Result of RFQ
 13:27:22 - 28-Aug-26
Sell* 103 $34.675 Uncrossing Trade
 16:35:06 - 26-Aug-26
Buy* 1 $35.205 Automatic Execution
 15:12:08 - 26-Aug-26
Buy* 1 $34.94 Automatic Execution
 13:01:04 - 26-Aug-26
Buy* 3 $34.94 Automatic Execution
 13:01:04 - 26-Aug-26
Sell* 1 $34.715 Automatic Execution
 11:50:47 - 26-Aug-26
Sell* 5 $34.715 Automatic Execution
 11:50:47 - 26-Aug-26
Buy* 1 $35.115 Automatic Execution
 08:00:15 - 26-Aug-26
Buy* 1 $35.125 Suspected BUY Trade
 08:00:14 - 26-Aug-26
Buy* 1 $35.12 Automatic Execution
 10:58:10 - 25-Aug-26
Buy* 3 $35.12 Automatic Execution
 10:58:10 - 25-Aug-26
Buy* 1 $35.075 Automatic Execution
 10:24:32 - 25-Aug-26
Buy* 3 $35.075 Automatic Execution
 10:24:32 - 25-Aug-26
Buy* 14 $35.06 Automatic Execution
 09:25:04 - 25-Aug-26
Sell* 779 $34.805 Uncrossing Trade
 16:35:20 - 24-Aug-26
Sell* 4 $34.745 Automatic Execution
 15:37:18 - 24-Aug-26
Sell* 1 $34.75 Automatic Execution
 15:36:42 - 24-Aug-26
Sell* 72 $35.295 Uncrossing Trade
 16:35:22 - 21-Aug-26
Sell* 1 $35.39 Automatic Execution
 14:45:58 - 21-Aug-26
Sell* 1 $35.42 Automatic Execution
 13:55:40 - 21-Aug-26
Buy* 1 $35.53 Automatic Execution
 09:59:00 - 21-Aug-26
Sell* 1 $35.83 Automatic Execution
 14:51:37 - 20-Aug-26
Sell* 166 $36.00 Automatic Execution
 14:35:01 - 20-Aug-26
Sell* 7 $36.195 Uncrossing Trade
 08:00:15 - 20-Aug-26
Sell* 1 $36.385 Automatic Execution
 15:31:08 - 19-Aug-26
Sell* 1 $36.375 Automatic Execution
 15:31:08 - 19-Aug-26
Buy* 347 $36.605 Automatic Execution
 14:58:32 - 19-Aug-26
FTSE 100 Latest
Value10,705.26
Change-3.07