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
Sell* 6 7,606.00p Negotiated Trade
12:46:44 - 14-Mar-25
Sell* 1 7,607.00p Negotiated Trade
12:29:16 - 14-Mar-25
Buy* 26 7,613.84p Suspected BUY Trade
12:26:49 - 14-Mar-25
Buy* 197 7,610.00p Automatic Execution
12:25:05 - 14-Mar-25
Buy* 1,018 7,609.00p Automatic Execution
12:22:10 - 14-Mar-25
Buy* 1,018 7,609.00p Automatic Execution
12:21:58 - 14-Mar-25
Buy* 1,018 7,611.00p Automatic Execution
12:20:42 - 14-Mar-25
Sell* 5 7,606.60p Negotiated Trade
12:20:30 - 14-Mar-25
Sell* 16 7,601.896p Negotiated Trade
12:17:37 - 14-Mar-25
Buy* 3 7,606.88p Suspected BUY Trade
12:17:35 - 14-Mar-25
Unknown* 0 7,612.00p SI Trade
11:58:37 - 14-Mar-25
Unknown* 0 7,615.00p SI Trade
11:16:27 - 14-Mar-25
Buy* 2 7,616.00p Suspected BUY Trade
10:07:52 - 14-Mar-25
Unknown* 0 7,618.00p SI Trade
10:06:37 - 14-Mar-25
Buy* 1 7,618.00p Automatic Execution
10:06:10 - 14-Mar-25
Unknown* 0 7,618.00p SI Trade
10:06:10 - 14-Mar-25
Sell* 3 7,614.12p Negotiated Trade
10:03:16 - 14-Mar-25
Sell* 2,000 7,614.62p Result of RFQ
10:01:42 - 14-Mar-25
Sell* 2,000 7,616.484p Negotiated Trade
09:59:43 - 14-Mar-25
Sell* 5 7,615.00p Negotiated Trade
09:05:49 - 14-Mar-25
Buy* 4 7,617.90p Suspected BUY Trade
09:00:15 - 14-Mar-25
Buy* 1 7,611.00p Suspected BUY Trade
08:34:05 - 14-Mar-25
Buy* 2 7,610.00p Suspected BUY Trade
08:33:09 - 14-Mar-25
Unknown* 0 7,610.00p SI Trade
08:05:22 - 14-Mar-25
Unknown* 0 7,608.00p SI Trade
08:04:50 - 14-Mar-25
Unknown* 0 7,609.00p SI Trade
08:04:13 - 14-Mar-25
Unknown* 0 7,609.00p SI Trade
08:04:13 - 14-Mar-25
Unknown* 0 7,594.00p SI Trade
08:00:44 - 14-Mar-25
Unknown* 325 7,568.18664p SI Trade
Currency Conversion
19:07:35 - 13-Mar-25
Unknown* 110 7,558.21832p SI Trade
Currency Conversion
17:11:38 - 13-Mar-25
Buy* 27 7,584.00p Suspected BUY Trade
16:35:23 - 13-Mar-25
Unknown* 0 7,604.6321p SI Trade
Currency Conversion
15:45:21 - 13-Mar-25
Unknown* 550 7,582.63762p Currency Conversion
OTC Trade
15:25:58 - 13-Mar-25
Unknown* 0 7,602.00p SI Trade
15:15:07 - 13-Mar-25
Unknown* 337 7,591.20174p SI Trade
Currency Conversion
15:11:50 - 13-Mar-25
Unknown* 867 7,601.77186p SI Trade
Currency Conversion
15:02:29 - 13-Mar-25
Unknown* 126 7,599.6887p SI Trade
Currency Conversion
15:02:01 - 13-Mar-25
Sell* 123 7,615.08p Negotiated Trade
14:35:12 - 13-Mar-25
Buy* 8 7,627.512p Suspected BUY Trade
14:18:46 - 13-Mar-25
Unknown* 1,512 7,597.20433p SI Trade
Currency Conversion
13:26:18 - 13-Mar-25
Unknown* 265 7,595.83099p SI Trade
Currency Conversion
13:00:26 - 13-Mar-25
Unknown* 7 7,595.05945p SI Trade
Currency Conversion
12:36:08 - 13-Mar-25
Sell* 3 7,580.10p Negotiated Trade
12:20:29 - 13-Mar-25
Sell* 53 7,601.204p Negotiated Trade
12:01:53 - 13-Mar-25
Buy* 1 7,601.00p Suspected BUY Trade
11:32:32 - 13-Mar-25
Buy* 25 7,601.882p Suspected BUY Trade
11:05:55 - 13-Mar-25
Buy* 1,013 7,610.00p Automatic Execution
10:46:06 - 13-Mar-25
Buy* 27 7,610.00p Automatic Execution
10:46:06 - 13-Mar-25
Buy* 19 7,576.406p Suspected BUY Trade
08:08:31 - 13-Mar-25
Unknown* 0 7,579.00p SI Trade
08:06:20 - 13-Mar-25
Unknown* 0 7,583.00p SI Trade
08:05:22 - 13-Mar-25
Unknown* 0 7,583.00p SI Trade
08:04:03 - 13-Mar-25
Unknown* 0 7,585.00p SI Trade
08:01:54 - 13-Mar-25
Sell* 4,224 7,604.00p Automatic Execution
16:11:45 - 12-Mar-25
Sell* 1,797 7,604.00p Automatic Execution
16:11:44 - 12-Mar-25
Buy* 1 7,606.00p Suspected BUY Trade
16:07:56 - 12-Mar-25
Buy* 1,010 7,610.00p Automatic Execution
15:46:51 - 12-Mar-25
Unknown* 0 7,610.22842p SI Trade
Currency Conversion
15:45:31 - 12-Mar-25
Buy* 45 7,588.58p Suspected BUY Trade
15:28:49 - 12-Mar-25
Buy* 1,822 7,586.00p Automatic Execution
15:19:33 - 12-Mar-25
Unknown* 86 7,596.32207p SI Trade
Currency Conversion
15:15:54 - 12-Mar-25
Buy* 2 7,581.92p Suspected BUY Trade
15:03:55 - 12-Mar-25
Unknown* 0 7,591.671p SI Trade
Currency Conversion
14:50:47 - 12-Mar-25
Unknown* 1,259 7,628.15715p SI Trade
Currency Conversion
14:21:15 - 12-Mar-25
Buy* 5 7,614.873p Suspected BUY Trade
14:15:43 - 12-Mar-25
Buy* 2,217 7,606.00p Automatic Execution
14:03:53 - 12-Mar-25
Buy* 28 7,612.00p Automatic Execution
13:56:49 - 12-Mar-25
Buy* 27 7,631.00p Automatic Execution
13:52:27 - 12-Mar-25
Buy* 52 7,655.09p Suspected BUY Trade
13:30:46 - 12-Mar-25
Sell* 53 7,666.00p Automatic Execution
12:35:06 - 12-Mar-25
Sell* 2 7,680.10p Negotiated Trade
12:20:20 - 12-Mar-25
Unknown* 0 7,690.00p SI Trade
11:14:05 - 12-Mar-25
Buy* 1,010 7,684.00p Automatic Execution
10:54:48 - 12-Mar-25
Sell* 2 7,677.96p Negotiated Trade
10:40:29 - 12-Mar-25
Buy* 1,010 7,684.00p Automatic Execution
10:38:40 - 12-Mar-25
Buy* 1,010 7,682.00p Automatic Execution
10:38:26 - 12-Mar-25
Unknown* 0 7,686.00p SI Trade
10:37:08 - 12-Mar-25
Sell* 25 7,675.00p Automatic Execution
10:32:12 - 12-Mar-25
Buy* 1,010 7,676.00p Automatic Execution
10:30:04 - 12-Mar-25
Unknown* 0 7,679.00p SI Trade
09:00:48 - 12-Mar-25
Buy* 1 7,679.00p Automatic Execution
09:00:39 - 12-Mar-25
Unknown* 0 7,679.00p SI Trade
09:00:39 - 12-Mar-25
Buy* 3 7,678.92p Suspected BUY Trade
09:00:31 - 12-Mar-25
Buy* 2 7,667.00p Suspected BUY Trade
08:35:08 - 12-Mar-25
Buy* 1 7,667.00p Suspected BUY Trade
08:35:07 - 12-Mar-25
Unknown* 0 7,669.00p SI Trade
08:06:26 - 12-Mar-25
Unknown* 0 7,669.00p SI Trade
08:04:44 - 12-Mar-25
Buy* 2 7,641.00p Suspected BUY Trade
16:17:50 - 11-Mar-25
Unknown* 0 7,631.35414p SI Trade
Currency Conversion
14:38:04 - 11-Mar-25
Unknown* 1,868 7,675.25356p SI Trade
Currency Conversion
14:23:08 - 11-Mar-25
Unknown* 0 7,684.00p SI Trade
13:40:17 - 11-Mar-25
Buy* 300 7,696.496p Suspected BUY Trade
13:32:03 - 11-Mar-25
Sell* 4 7,739.12p Negotiated Trade
12:24:38 - 11-Mar-25
Buy* 2 7,740.88p Suspected BUY Trade
12:17:54 - 11-Mar-25
Sell* 1,200 7,754.873p Negotiated Trade
11:51:43 - 11-Mar-25
Buy* 2 7,756.88p Suspected BUY Trade
11:48:39 - 11-Mar-25
Unknown* 0 7,739.13449p SI Trade
Currency Conversion
11:03:47 - 11-Mar-25
Buy* 6 7,752.00p Suspected BUY Trade
10:50:54 - 11-Mar-25
Unknown* 0 7,743.34466p SI Trade
Currency Conversion
10:18:42 - 11-Mar-25
Sell* 198 7,750.00p Automatic Execution
09:06:43 - 11-Mar-25
Sell* 1 7,747.12p Negotiated Trade
09:00:20 - 11-Mar-25
Buy* 2 7,752.00p Suspected BUY Trade
08:34:06 - 11-Mar-25
Sell* 1 7,746.00p Negotiated Trade
08:32:10 - 11-Mar-25
Unknown* 0 7,730.71415p SI Trade
Currency Conversion
08:17:34 - 11-Mar-25
Buy* 6 7,755.00p Suspected BUY Trade
08:16:21 - 11-Mar-25
Unknown* 0 7,763.00p SI Trade
08:06:52 - 11-Mar-25
Unknown* 0 7,774.00p SI Trade
08:04:34 - 11-Mar-25
Sell* 1 7,797.00p Uncrossing Trade
16:35:21 - 10-Mar-25
Buy* 38 7,784.639p Suspected BUY Trade
16:20:08 - 10-Mar-25
Unknown* 45 7,774.917p SI Trade
Currency Conversion
16:03:09 - 10-Mar-25
Unknown* 0 7,786.06457p SI Trade
Currency Conversion
15:46:02 - 10-Mar-25
Unknown* 50 7,771.81973p SI Trade
Currency Conversion
15:42:05 - 10-Mar-25
Buy* 40 7,802.36p Suspected BUY Trade
15:38:36 - 10-Mar-25
Sell* 8 7,803.48p Negotiated Trade
15:34:20 - 10-Mar-25
Buy* 20 7,804.036p Suspected BUY Trade
15:33:28 - 10-Mar-25
Sell* 25 7,809.523p Negotiated Trade
15:16:02 - 10-Mar-25
Buy* 3 7,810.94p Suspected BUY Trade
15:15:52 - 10-Mar-25
Unknown* 0 7,812.00p SI Trade
15:00:17 - 10-Mar-25
Unknown* 0 7,799.00p SI Trade
14:51:24 - 10-Mar-25
Unknown* 0 7,799.00p SI Trade
14:51:22 - 10-Mar-25
Buy* 1 7,799.00p Automatic Execution
14:51:22 - 10-Mar-25
Buy* 3 7,799.00p Automatic Execution
14:51:22 - 10-Mar-25
Unknown* 165 7,793.50061p SI Trade
Currency Conversion
14:17:53 - 10-Mar-25
Buy* 2 7,792.00p Automatic Execution
14:17:04 - 10-Mar-25
Buy* 1,717 7,781.00p Automatic Execution
14:04:56 - 10-Mar-25
Buy* 1,000 7,782.00p Automatic Execution
14:04:54 - 10-Mar-25
Sell* 1 7,728.00p Automatic Execution
13:10:53 - 10-Mar-25
Unknown* 0 7,734.00p SI Trade
13:00:48 - 10-Mar-25
Sell* 22 7,724.623p Negotiated Trade
12:25:13 - 10-Mar-25
Sell* 3 7,727.16p Negotiated Trade
12:21:00 - 10-Mar-25
Buy* 10 7,732.74p Suspected BUY Trade
12:17:31 - 10-Mar-25
Sell* 25 7,725.684p Negotiated Trade
12:10:14 - 10-Mar-25
Unknown* 0 7,738.23553p SI Trade
Currency Conversion
11:46:11 - 10-Mar-25
Buy* 1 7,740.00p Suspected BUY Trade
10:51:11 - 10-Mar-25
Buy* 698 7,745.099p Suspected BUY Trade
10:31:46 - 10-Mar-25
Buy* 136 7,760.52p Result of RFQ
10:03:16 - 10-Mar-25
Buy* 136 7,761.516p Suspected BUY Trade
10:02:32 - 10-Mar-25
Buy* 291 7,760.50p Result of RFQ
09:56:57 - 10-Mar-25
Buy* 291 7,761.516p Suspected BUY Trade
09:56:43 - 10-Mar-25
Buy* 1 7,768.00p Suspected BUY Trade
09:12:58 - 10-Mar-25
Buy* 1 7,785.00p Automatic Execution
08:31:43 - 10-Mar-25
Sell* 22 7,784.257p Negotiated Trade
08:30:33 - 10-Mar-25
Unknown* 0 7,802.00p SI Trade
08:08:13 - 10-Mar-25
Unknown* 0 7,802.00p SI Trade
08:08:03 - 10-Mar-25
Unknown* 0 7,802.00p SI Trade
08:08:03 - 10-Mar-25
Unknown* 0 7,806.00p SI Trade
08:08:02 - 10-Mar-25
Unknown* 0 7,806.00p SI Trade
08:08:02 - 10-Mar-25
Sell* 1 7,787.00p Automatic Execution
08:02:47 - 10-Mar-25
Unknown* 0 7,787.00p SI Trade
08:02:45 - 10-Mar-25
Unknown* 0 7,814.00p SI Trade
08:02:18 - 10-Mar-25
Buy* 25 7,803.786p Suspected BUY Trade
08:00:14 - 10-Mar-25
Unknown* 87 7,764.08566p SI Trade
Currency Conversion
16:24:09 - 07-Mar-25
Unknown* -87 0.00p SI Trade
Correction
Currency Conversion
16:24:09 - 07-Mar-25
Unknown* 87 0.00p SI Trade
Currency Conversion
16:24:09 - 07-Mar-25
Unknown* 0 7,748.00p SI Trade
16:23:26 - 07-Mar-25
Unknown* 0 7,748.00p SI Trade
16:22:41 - 07-Mar-25
Sell* 300 7,758.89p Result of RFQ
16:14:49 - 07-Mar-25
Sell* 300 7,759.605p Negotiated Trade
16:14:37 - 07-Mar-25
Unknown* 0 7,766.00p SI Trade
16:08:22 - 07-Mar-25
Unknown* 0 7,733.98927p SI Trade
Currency Conversion
16:06:05 - 07-Mar-25
Buy* 12 7,769.45p Suspected BUY Trade
15:57:40 - 07-Mar-25
Unknown* 56 7,793.57149p SI Trade
Currency Conversion
15:56:35 - 07-Mar-25
Sell* 197 7,783.00p Automatic Execution
15:49:07 - 07-Mar-25
Sell* 140 7,778.00p Automatic Execution
15:49:00 - 07-Mar-25
Sell* 187 7,778.00p Automatic Execution
15:49:00 - 07-Mar-25
Sell* 250 7,778.00p Automatic Execution
15:49:00 - 07-Mar-25
Buy* 2,016 7,778.00p Automatic Execution
15:48:59 - 07-Mar-25
Unknown* 0 7,756.60083p SI Trade
Currency Conversion
15:45:27 - 07-Mar-25
Unknown* 0 7,767.00p SI Trade
15:39:13 - 07-Mar-25
Unknown* 0 7,770.00p SI Trade
15:37:52 - 07-Mar-25
Unknown* 103 7,783.48423p SI Trade
Currency Conversion
15:37:08 - 07-Mar-25
Unknown* 0 7,777.00p SI Trade
15:34:20 - 07-Mar-25
Unknown* 0 7,777.00p SI Trade
15:34:19 - 07-Mar-25
Buy* 1 7,777.00p Automatic Execution
15:34:19 - 07-Mar-25
Sell* 2 7,771.06p Negotiated Trade
15:16:23 - 07-Mar-25
Sell* 18 7,784.06p Negotiated Trade
15:02:11 - 07-Mar-25
Buy* 993 7,783.00p Automatic Execution
15:01:34 - 07-Mar-25
Unknown* 0 7,760.78816p SI Trade
Currency Conversion
14:59:50 - 07-Mar-25
Buy* 64 7,758.714p Suspected BUY Trade
14:05:02 - 07-Mar-25
Unknown* 1,356 7,764.08566p SI Trade
Currency Conversion
14:01:52 - 07-Mar-25
Unknown* -1,356 0.00p SI Trade
Correction
Currency Conversion
14:01:52 - 07-Mar-25
Unknown* 1,356 0.00p SI Trade
Currency Conversion
14:01:52 - 07-Mar-25
Buy* 9 7,764.88p Suspected BUY Trade
13:50:25 - 07-Mar-25
Buy* 1 7,768.00p Suspected BUY Trade
13:47:41 - 07-Mar-25
Buy* 18 7,810.00p Automatic Execution
13:31:56 - 07-Mar-25
Buy* 18 7,812.00p Automatic Execution
13:31:52 - 07-Mar-25
Buy* 25 7,774.00p Suspected BUY Trade
12:42:23 - 07-Mar-25
Unknown* 0 7,784.00p SI Trade
11:18:50 - 07-Mar-25
Unknown* 73,340 7,813.45891p SI Trade
Currency Conversion
09:58:01 - 07-Mar-25
Unknown* 0 7,780.00p SI Trade
09:43:40 - 07-Mar-25
Buy* 1 7,787.72p Suspected BUY Trade
09:00:04 - 07-Mar-25
Sell* 9 7,774.002p Ordinary
08:50:59 - 07-Mar-25
Buy* 2 7,784.00p Suspected BUY Trade
08:33:05 - 07-Mar-25
Unknown* 0 7,785.00p SI Trade
08:30:00 - 07-Mar-25
Buy* 25 7,784.00p Suspected BUY Trade
08:26:14 - 07-Mar-25
Buy* 11 7,817.00p Suspected BUY Trade
16:35:15 - 06-Mar-25
Buy* 319 7,802.00p Automatic Execution
16:29:41 - 06-Mar-25
Buy* 675 7,802.00p Automatic Execution
16:29:41 - 06-Mar-25
Buy* 994 7,802.00p Automatic Execution
16:29:41 - 06-Mar-25
Buy* 2,290 7,799.00p Automatic Execution
16:29:38 - 06-Mar-25
FTSE 100 Latest
Value8,596.08
Change53.52