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 Mv (MVUS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 7,916.00p Automatic Execution
 16:29:01 - 02-Apr-26
Sell* 193 7,916.00p Automatic Execution
 16:27:30 - 02-Apr-26
Sell* 193 7,916.00p Automatic Execution
 16:27:30 - 02-Apr-26
Sell* 239 7,914.00p Automatic Execution
 16:26:50 - 02-Apr-26
Sell* 287 7,914.00p Automatic Execution
 16:26:50 - 02-Apr-26
Sell* 239 7,913.00p Automatic Execution
 16:26:45 - 02-Apr-26
Sell* 287 7,913.00p Automatic Execution
 16:26:45 - 02-Apr-26
Sell* 94 7,916.00p Automatic Execution
 16:26:38 - 02-Apr-26
Sell* 99 7,916.00p Automatic Execution
 16:26:38 - 02-Apr-26
Sell* 96 7,915.00p Automatic Execution
 16:26:21 - 02-Apr-26
Sell* 112 7,915.00p Automatic Execution
 16:26:21 - 02-Apr-26
Sell* 105 7,915.00p Automatic Execution
 16:26:21 - 02-Apr-26
Sell* 202 7,911.00p Automatic Execution
 16:25:40 - 02-Apr-26
Sell* 193 7,915.00p Automatic Execution
 16:24:48 - 02-Apr-26
Sell* 239 7,914.00p Automatic Execution
 16:24:35 - 02-Apr-26
Sell* 239 7,914.00p Automatic Execution
 16:24:09 - 02-Apr-26
Sell* 193 7,912.00p Automatic Execution
 16:23:53 - 02-Apr-26
Sell* 239 7,912.00p Automatic Execution
 16:23:52 - 02-Apr-26
Sell* 239 7,912.00p Automatic Execution
 16:23:49 - 02-Apr-26
Sell* 386 7,913.00p Automatic Execution
 16:23:48 - 02-Apr-26
Sell* 193 7,920.00p Automatic Execution
 16:19:12 - 02-Apr-26
Sell* 286 7,916.00p Automatic Execution
 16:17:01 - 02-Apr-26
Sell* 238 7,916.00p Automatic Execution
 16:17:01 - 02-Apr-26
Sell* 238 7,917.00p Automatic Execution
 16:17:00 - 02-Apr-26
Sell* 286 7,917.00p Automatic Execution
 16:17:00 - 02-Apr-26
Buy* 223 7,914.00p Automatic Execution
 16:07:11 - 02-Apr-26
Buy* 34 7,914.00p Automatic Execution
 16:07:11 - 02-Apr-26
Buy* 5 7,914.90p Suspected BUY Trade
 16:01:39 - 02-Apr-26
Unknown* 0 7,931.81985p SI Trade
Currency Conversion
 15:45:33 - 02-Apr-26
Buy* 4 7,911.52p Suspected BUY Trade
 15:24:20 - 02-Apr-26
Sell* 1 7,888.08p Negotiated Trade
 15:20:17 - 02-Apr-26
Sell* 179 7,857.739p Ordinary
 13:41:44 - 02-Apr-26
Buy* 23 7,856.00p Automatic Execution
 13:08:07 - 02-Apr-26
Buy* 477 7,856.00p Automatic Execution
 13:08:07 - 02-Apr-26
Buy* 477 7,856.00p Automatic Execution
 13:08:07 - 02-Apr-26
Buy* 477 7,856.00p Automatic Execution
 13:08:07 - 02-Apr-26
Buy* 477 7,856.00p Automatic Execution
 13:08:07 - 02-Apr-26
Buy* 477 7,856.00p Automatic Execution
 13:08:07 - 02-Apr-26
Sell* 8 7,852.10p Negotiated Trade
 13:01:11 - 02-Apr-26
Buy* 924 7,868.00p Automatic Execution
 12:37:45 - 02-Apr-26
Unknown* 0 7,884.00p SI Trade
 12:02:50 - 02-Apr-26
Sell* 1 7,877.00p SI Trade
 11:24:42 - 02-Apr-26
Buy* 257 7,881.90p Suspected BUY Trade
 11:17:00 - 02-Apr-26
Unknown* 0 7,885.00p SI Trade
 11:11:56 - 02-Apr-26
Buy* 1 7,887.00p SI Trade
 09:32:43 - 02-Apr-26
Buy* 1 7,881.00p Suspected BUY Trade
 08:38:03 - 02-Apr-26
Unknown* 0 7,882.00p SI Trade
 08:35:41 - 02-Apr-26
Sell* 2 7,867.00p Automatic Execution
 08:34:57 - 02-Apr-26
Sell* 1 7,867.00p SI Trade
 08:34:57 - 02-Apr-26
Sell* 1 7,863.00p SI Trade
 08:33:13 - 02-Apr-26
Unknown* 0 7,859.00p SI Trade
 08:31:41 - 02-Apr-26
Unknown* 0 7,867.00p SI Trade
 08:28:32 - 02-Apr-26
Unknown* 35 7,943.836p Currency Conversion
OTC Trade
 20:15:51 - 01-Apr-26
Sell* 63 7,883.00p Uncrossing Trade
 16:35:19 - 01-Apr-26
Sell* 23 7,882.00p Automatic Execution
 16:11:48 - 01-Apr-26
Sell* 1 7,880.10p Negotiated Trade
 15:55:19 - 01-Apr-26
Buy* 176 7,887.00p Automatic Execution
 15:54:23 - 01-Apr-26
Sell* 23 7,884.00p Automatic Execution
 15:53:42 - 01-Apr-26
Sell* 41 7,860.00p Automatic Execution
 15:26:39 - 01-Apr-26
Sell* 23 7,865.00p Automatic Execution
 15:26:39 - 01-Apr-26
Buy* 1 7,863.76p Suspected BUY Trade
 15:16:04 - 01-Apr-26
Buy* 15 7,857.74p Suspected BUY Trade
 15:11:46 - 01-Apr-26
Sell* 23 7,857.00p Automatic Execution
 14:49:00 - 01-Apr-26
Buy* 15 7,870.00p Automatic Execution
 14:46:07 - 01-Apr-26
Buy* 12 7,890.00p Suspected BUY Trade
 14:17:02 - 01-Apr-26
Buy* 3 7,890.00p Suspected BUY Trade
 14:16:50 - 01-Apr-26
Buy* 23 7,899.00p Automatic Execution
 13:44:55 - 01-Apr-26
Sell* 23 7,906.00p Automatic Execution
 13:28:03 - 01-Apr-26
Sell* 23 7,909.00p Automatic Execution
 13:26:21 - 01-Apr-26
Buy* 2 7,909.00p Automatic Execution
 10:54:52 - 01-Apr-26
Buy* 37 7,909.90p Suspected BUY Trade
 10:50:32 - 01-Apr-26
Buy* 110 7,903.90p Suspected BUY Trade
 10:21:43 - 01-Apr-26
Buy* 376 7,897.00p Automatic Execution
 09:54:17 - 01-Apr-26
Sell* 443 7,897.00p Automatic Execution
 09:54:17 - 01-Apr-26
Sell* 482 7,897.00p Automatic Execution
 09:54:17 - 01-Apr-26
Sell* 24 7,896.00p Automatic Execution
 09:54:17 - 01-Apr-26
Sell* 459 7,896.00p Automatic Execution
 09:54:17 - 01-Apr-26
Sell* 23 7,900.00p Automatic Execution
 09:54:16 - 01-Apr-26
Sell* 192 7,901.00p Automatic Execution
 09:54:15 - 01-Apr-26
Sell* 66 7,905.00p Automatic Execution
 09:54:15 - 01-Apr-26
Buy* 2 7,914.00p Suspected BUY Trade
 09:28:32 - 01-Apr-26
Unknown* 0 7,907.00p SI Trade
 09:09:46 - 01-Apr-26
Unknown* 0 7,907.00p SI Trade
 09:09:43 - 01-Apr-26
Sell* 2 7,912.00p Automatic Execution
 09:03:57 - 01-Apr-26
Sell* 23 7,916.00p Automatic Execution
 08:58:35 - 01-Apr-26
Sell* 23 7,916.00p Automatic Execution
 08:57:26 - 01-Apr-26
Sell* 23 7,916.00p Automatic Execution
 08:56:29 - 01-Apr-26
Sell* 23 7,916.00p Automatic Execution
 08:55:20 - 01-Apr-26
Buy* 12 7,921.00p Suspected BUY Trade
 08:55:16 - 01-Apr-26
Sell* 23 7,917.00p Automatic Execution
 08:53:56 - 01-Apr-26
Unknown* 0 7,925.00p SI Trade
 08:49:52 - 01-Apr-26
Sell* 23 7,922.00p Automatic Execution
 08:49:00 - 01-Apr-26
Sell* 23 7,919.00p Automatic Execution
 08:45:26 - 01-Apr-26
Sell* 23 7,918.00p Automatic Execution
 08:44:25 - 01-Apr-26
Sell* 23 7,920.00p Automatic Execution
 08:43:21 - 01-Apr-26
Sell* 23 7,919.00p Automatic Execution
 08:42:17 - 01-Apr-26
Sell* 23 7,922.00p Automatic Execution
 08:41:17 - 01-Apr-26
Sell* 23 7,919.00p Automatic Execution
 08:25:52 - 01-Apr-26
Unknown* 0 7,900.00p SI Trade
 08:03:42 - 01-Apr-26
Buy* 61 7,923.281p Ordinary
 08:02:50 - 01-Apr-26
Buy* 1 7,930.00p Automatic Execution
 08:01:11 - 01-Apr-26
Unknown* 0 7,966.00p SI Trade
 08:00:52 - 01-Apr-26
Sell* 97 7,855.00p Uncrossing Trade
 16:35:05 - 31-Mar-26
Buy* 35 7,855.00p Automatic Execution
 16:29:04 - 31-Mar-26
Sell* 23 7,838.00p Automatic Execution
 15:57:36 - 31-Mar-26
Buy* 1 7,836.90p Suspected BUY Trade
 15:19:01 - 31-Mar-26
Buy* 238 7,842.00p Automatic Execution
 15:06:52 - 31-Mar-26
Buy* 287 7,842.00p Automatic Execution
 15:06:37 - 31-Mar-26
Sell* 23 7,842.00p Automatic Execution
 15:06:37 - 31-Mar-26
Sell* 350 7,844.10p Negotiated Trade
 15:05:16 - 31-Mar-26
Sell* 8 7,843.18p Negotiated Trade
 15:01:07 - 31-Mar-26
Sell* 66 7,848.00p Automatic Execution
 15:00:32 - 31-Mar-26
Sell* 23 7,851.00p Automatic Execution
 15:00:32 - 31-Mar-26
Sell* 1 7,846.00p Negotiated Trade
 14:03:44 - 31-Mar-26
Buy* 23 7,867.00p Automatic Execution
 12:11:17 - 31-Mar-26
Buy* 34 7,841.00p Automatic Execution
 11:41:40 - 31-Mar-26
Buy* 23 7,849.00p Automatic Execution
 11:34:50 - 31-Mar-26
Buy* 34 7,848.00p Automatic Execution
 11:34:50 - 31-Mar-26
Buy* 23 7,851.00p Automatic Execution
 11:32:54 - 31-Mar-26
Buy* 34 7,852.00p Automatic Execution
 11:27:40 - 31-Mar-26
Buy* 23 7,851.00p Automatic Execution
 11:26:00 - 31-Mar-26
Buy* 34 7,850.00p Automatic Execution
 11:26:00 - 31-Mar-26
Sell* 110 7,845.10p Negotiated Trade
 10:46:23 - 31-Mar-26
Buy* 1 7,850.00p SI Trade
 10:35:53 - 31-Mar-26
Unknown* 0 7,850.00p SI Trade
 10:35:53 - 31-Mar-26
Buy* 2 7,850.00p Automatic Execution
 10:35:53 - 31-Mar-26
Buy* 18 7,853.90p Suspected BUY Trade
 10:01:48 - 31-Mar-26
Buy* 1 7,851.00p Suspected BUY Trade
 09:59:24 - 31-Mar-26
Buy* 12 7,849.90p Suspected BUY Trade
 09:51:29 - 31-Mar-26
Buy* 1 7,850.00p Suspected BUY Trade
 08:32:13 - 31-Mar-26
Unknown* 0 7,850.00p SI Trade
 08:19:46 - 31-Mar-26
Unknown* 0 7,849.00p SI Trade
 08:18:36 - 31-Mar-26
Sell* 27 7,850.00p Uncrossing Trade
 16:35:12 - 30-Mar-26
Sell* 23 7,846.00p Automatic Execution
 16:16:24 - 30-Mar-26
Buy* 1 7,833.90p Suspected BUY Trade
 15:55:15 - 30-Mar-26
Sell* 23 7,841.00p Automatic Execution
 15:48:04 - 30-Mar-26
Unknown* 0 7,824.00778p SI Trade
Currency Conversion
 15:45:47 - 30-Mar-26
Sell* 23 7,838.00p Automatic Execution
 15:38:40 - 30-Mar-26
Sell* 23 7,840.00p Automatic Execution
 15:31:39 - 30-Mar-26
Buy* 7 7,835.00p Automatic Execution
 15:04:48 - 30-Mar-26
Buy* 34 7,838.00p Automatic Execution
 14:37:34 - 30-Mar-26
Buy* 23 7,824.00p Automatic Execution
 14:28:01 - 30-Mar-26
Buy* 7 7,826.00p Suspected BUY Trade
 14:27:22 - 30-Mar-26
Sell* 66 7,796.00p Automatic Execution
 12:33:45 - 30-Mar-26
Buy* 446 7,810.00p Automatic Execution
 12:27:04 - 30-Mar-26
Buy* 2 7,799.90p Suspected BUY Trade
 12:22:19 - 30-Mar-26
Sell* 6 7,786.10p Negotiated Trade
 11:53:16 - 30-Mar-26
Buy* 508 7,791.317p Suspected BUY Trade
 09:57:58 - 30-Mar-26
Buy* 3 7,794.00p Suspected BUY Trade
 09:32:15 - 30-Mar-26
Buy* 1 7,774.00p Suspected BUY Trade
 08:34:13 - 30-Mar-26
Buy* 1 7,770.00p Suspected BUY Trade
 08:33:07 - 30-Mar-26
Unknown* 0 7,773.00p SI Trade
 08:31:27 - 30-Mar-26
Unknown* 0 7,771.00p SI Trade
 08:30:50 - 30-Mar-26
Unknown* 0 7,769.00p SI Trade
 08:28:41 - 30-Mar-26
Unknown* 0 7,771.00p SI Trade
 08:12:31 - 30-Mar-26
Buy* 2 7,771.00p Automatic Execution
 08:12:30 - 30-Mar-26
Unknown* 0 7,771.00p SI Trade
 08:12:28 - 30-Mar-26
Buy* 6 7,769.00p Automatic Execution
 08:05:40 - 30-Mar-26
Unknown* 0 7,769.00p SI Trade
 08:05:00 - 30-Mar-26
Sell* 1 7,741.00p Automatic Execution
 08:01:56 - 30-Mar-26
Sell* 2 7,741.00p Automatic Execution
 08:01:55 - 30-Mar-26
Unknown* 0 7,774.00p SI Trade
 08:01:12 - 30-Mar-26
Unknown* 0 7,774.00p SI Trade
 08:01:12 - 30-Mar-26
Unknown* 0 7,774.00p SI Trade
 08:01:12 - 30-Mar-26
Buy* 1 7,774.00p SI Trade
 08:01:12 - 30-Mar-26
Buy* 1 7,774.00p SI Trade
 08:00:44 - 30-Mar-26
Buy* 1 7,780.00p Suspected BUY Trade
 16:35:13 - 27-Mar-26
Buy* 2 7,777.00p Automatic Execution
 16:28:55 - 27-Mar-26
Unknown* 0 7,767.11021p SI Trade
Currency Conversion
 15:45:45 - 27-Mar-26
Unknown* 0 7,771.00p SI Trade
 15:41:36 - 27-Mar-26
Unknown* 0 7,772.00p SI Trade
 15:41:35 - 27-Mar-26
Buy* 2 7,772.00p Automatic Execution
 15:41:35 - 27-Mar-26
Buy* 6 7,773.27p Suspected BUY Trade
 15:16:28 - 27-Mar-26
Buy* 6 7,775.00p Suspected BUY Trade
 15:16:12 - 27-Mar-26
Buy* 4 7,778.92p Suspected BUY Trade
 15:08:47 - 27-Mar-26
Sell* 1 7,777.10p Negotiated Trade
 15:04:59 - 27-Mar-26
Buy* 394 7,767.00p Automatic Execution
 14:02:37 - 27-Mar-26
Buy* 321 7,783.239p Ordinary
 13:44:45 - 27-Mar-26
Unknown* 0 7,815.00p SI Trade
 10:45:44 - 27-Mar-26
Unknown* 0 7,803.44554p SI Trade
Currency Conversion
 10:37:34 - 27-Mar-26
Buy* 63 7,819.652p Suspected BUY Trade
 10:17:14 - 27-Mar-26
Sell* 2 7,813.10p Negotiated Trade
 10:01:36 - 27-Mar-26
Buy* 3 7,823.90p Suspected BUY Trade
 09:48:36 - 27-Mar-26
Sell* 4 7,813.18p Negotiated Trade
 09:01:41 - 27-Mar-26
Sell* 17 7,815.00p Automatic Execution
 09:00:46 - 27-Mar-26
Unknown* 0 7,824.00p SI Trade
 08:42:19 - 27-Mar-26
Unknown* 0 7,828.00p SI Trade
 08:41:23 - 27-Mar-26
Buy* 1 7,829.00p Suspected BUY Trade
 08:34:06 - 27-Mar-26
Sell* 2 7,826.00p Automatic Execution
 08:08:55 - 27-Mar-26
Sell* 87 7,829.00p Uncrossing Trade
 16:35:04 - 26-Mar-26
Unknown* 0 7,841.00p SI Trade
 16:23:09 - 26-Mar-26
Sell* 32 7,844.00p Negotiated Trade
 15:54:35 - 26-Mar-26
Unknown* 0 7,860.0112p SI Trade
Currency Conversion
 15:45:32 - 26-Mar-26
Unknown* 0 7,858.27992p SI Trade
Currency Conversion
 15:16:51 - 26-Mar-26
Sell* 23 7,854.00p Automatic Execution
 14:41:50 - 26-Mar-26
Sell* 2 7,855.00p Negotiated Trade
 14:20:36 - 26-Mar-26
Sell* 22 7,866.00p Automatic Execution
 14:13:56 - 26-Mar-26
Buy* 397 7,865.00p Automatic Execution
 14:13:54 - 26-Mar-26
Buy* 51 7,864.00p Automatic Execution
 14:12:15 - 26-Mar-26
Buy* 391 7,864.00p Automatic Execution
 14:12:15 - 26-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50