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
Sell* 101 8,196.00p Uncrossing Trade
 16:35:14 - 09-Jan-26
Unknown* 0 8,191.75744p SI Trade
Currency Conversion
 15:45:49 - 09-Jan-26
Buy* 167 8,210.00p Automatic Execution
 15:29:46 - 09-Jan-26
Unknown* 0 8,198.00p SI Trade
 15:15:12 - 09-Jan-26
Unknown* 0 8,186.00p SI Trade
 14:53:29 - 09-Jan-26
Unknown* 0 8,181.00p SI Trade
 14:53:29 - 09-Jan-26
Buy* 22 8,178.00p Automatic Execution
 14:25:34 - 09-Jan-26
Sell* 3 8,177.50p Negotiated Trade
 14:13:00 - 09-Jan-26
Buy* 22 8,172.00p Automatic Execution
 13:36:44 - 09-Jan-26
Buy* 22 8,173.00p Automatic Execution
 13:35:44 - 09-Jan-26
Buy* 4 8,177.50p Suspected BUY Trade
 13:21:00 - 09-Jan-26
Sell* 4 8,172.50p Negotiated Trade
 12:22:00 - 09-Jan-26
Sell* 31 8,171.014p Negotiated Trade
 12:00:50 - 09-Jan-26
Sell* 61 8,172.10p Negotiated Trade
 11:56:19 - 09-Jan-26
Buy* 62 8,181.743p Suspected BUY Trade
 10:46:45 - 09-Jan-26
Unknown* 0 8,181.00p SI Trade
 10:23:07 - 09-Jan-26
Sell* 37 8,175.75p Negotiated Trade
 09:46:16 - 09-Jan-26
Unknown* 16,400 8,155.9097p Currency Conversion
OTC Trade
 09:17:17 - 09-Jan-26
Unknown* 0 8,170.00p SI Trade
 08:23:16 - 09-Jan-26
Unknown* 0 8,157.91796p SI Trade
Currency Conversion
 08:07:20 - 09-Jan-26
Sell* 918 8,166.00p Uncrossing Trade
 16:35:13 - 08-Jan-26
Unknown* 0 8,167.94413p SI Trade
Currency Conversion
 15:45:27 - 08-Jan-26
Sell* 10 8,172.98p Negotiated Trade
 15:10:49 - 08-Jan-26
Sell* 3 8,168.06p Negotiated Trade
 15:07:28 - 08-Jan-26
Sell* 6 8,162.30p Negotiated Trade
 14:53:32 - 08-Jan-26
Sell* 92 8,141.00p Automatic Execution
 14:44:18 - 08-Jan-26
Sell* 18 8,145.00p Automatic Execution
 14:39:13 - 08-Jan-26
Buy* 22 8,136.00p Automatic Execution
 14:30:23 - 08-Jan-26
Buy* 22 8,133.00p Automatic Execution
 14:29:48 - 08-Jan-26
Sell* 14 8,135.166p Negotiated Trade
 14:19:28 - 08-Jan-26
Sell* 63 8,134.862p Negotiated Trade
 13:56:00 - 08-Jan-26
Sell* 14 8,128.517p Negotiated Trade
 13:06:10 - 08-Jan-26
Sell* 2 8,122.10p Negotiated Trade
 12:43:47 - 08-Jan-26
Buy* 21 8,126.377p Ordinary
 12:20:27 - 08-Jan-26
Sell* 14 8,114.00p Automatic Execution
 12:05:26 - 08-Jan-26
Sell* 22 8,117.00p Automatic Execution
 12:05:26 - 08-Jan-26
Buy* 47 8,125.44p Ordinary
 10:44:14 - 08-Jan-26
Buy* 12 8,127.00p Suspected BUY Trade
 10:03:54 - 08-Jan-26
Sell* 3 8,121.75p Negotiated Trade
 10:01:44 - 08-Jan-26
Sell* 1 8,125.75p Negotiated Trade
 09:25:15 - 08-Jan-26
Buy* 651 8,132.419p Ordinary
 09:01:47 - 08-Jan-26
Unknown* 0 8,139.00p SI Trade
 08:17:22 - 08-Jan-26
Unknown* 0 8,134.00p SI Trade
 08:17:21 - 08-Jan-26
Buy* 1 8,134.00p Automatic Execution
 08:17:21 - 08-Jan-26
Unknown* 0 8,132.00p SI Trade
 08:01:03 - 08-Jan-26
Buy* 4 8,132.00p Automatic Execution
 08:01:01 - 08-Jan-26
Unknown* 0 8,116.72162p SI Trade
Currency Conversion
 15:49:32 - 07-Jan-26
Unknown* 0 8,118.45338p SI Trade
Currency Conversion
 15:45:35 - 07-Jan-26
Unknown* 66 8,105.84032p SI Trade
Currency Conversion
 15:32:15 - 07-Jan-26
Unknown* 455 8,105.84032p SI Trade
Currency Conversion
 15:32:10 - 07-Jan-26
Unknown* 0 8,125.00p SI Trade
 15:23:07 - 07-Jan-26
Sell* 29 8,120.08p Negotiated Trade
 15:19:31 - 07-Jan-26
Buy* 3 8,123.90p Suspected BUY Trade
 15:13:50 - 07-Jan-26
Sell* 832 8,118.00p Automatic Execution
 15:08:59 - 07-Jan-26
Buy* 732 8,128.00p Automatic Execution
 15:01:39 - 07-Jan-26
Buy* 246 8,128.00p Automatic Execution
 15:01:39 - 07-Jan-26
Sell* 22 8,131.00p Automatic Execution
 15:01:39 - 07-Jan-26
Sell* 3 8,131.00p Negotiated Trade
 14:54:08 - 07-Jan-26
Buy* 122 8,134.894p Ordinary
 14:21:07 - 07-Jan-26
Sell* 3 8,129.10p Negotiated Trade
 13:35:39 - 07-Jan-26
Sell* 7 8,129.796p Negotiated Trade
 13:16:33 - 07-Jan-26
Buy* 20 8,126.166p Suspected BUY Trade
 11:13:33 - 07-Jan-26
Sell* 50 8,116.877p Negotiated Trade
 10:52:02 - 07-Jan-26
Unknown* 0 8,122.00p SI Trade
 09:53:33 - 07-Jan-26
Unknown* 0 8,129.00p SI Trade
 09:47:07 - 07-Jan-26
Sell* 19 8,123.00p Automatic Execution
 09:21:38 - 07-Jan-26
Unknown* 0 8,133.00p SI Trade
 08:22:51 - 07-Jan-26
Unknown* 0 8,135.00p SI Trade
 08:19:10 - 07-Jan-26
Unknown* 0 8,135.00p SI Trade
 08:19:04 - 07-Jan-26
Sell* 184 8,122.825p Negotiated Trade
 08:00:25 - 07-Jan-26
Sell* 3 8,091.00p Uncrossing Trade
 16:35:07 - 06-Jan-26
Sell* 111 8,103.00p Automatic Execution
 15:43:59 - 06-Jan-26
Sell* 1,000 8,104.00p Automatic Execution
 15:38:38 - 06-Jan-26
Sell* 217 8,087.06p Negotiated Trade
 15:08:27 - 06-Jan-26
Sell* 3 8,041.75p Negotiated Trade
 14:14:28 - 06-Jan-26
Unknown* 0 8,054.00p SI Trade
 13:36:43 - 06-Jan-26
Buy* 86 8,050.00p Automatic Execution
 12:31:08 - 06-Jan-26
Buy* 3 8,041.90p Suspected BUY Trade
 10:01:14 - 06-Jan-26
Buy* 1 8,043.00p Suspected BUY Trade
 09:36:01 - 06-Jan-26
Sell* 22 8,032.00p Automatic Execution
 09:03:44 - 06-Jan-26
Buy* 1 8,035.86p Suspected BUY Trade
 09:02:38 - 06-Jan-26
Sell* 22 8,032.00p Automatic Execution
 09:02:16 - 06-Jan-26
Sell* 22 8,029.00p Automatic Execution
 09:00:55 - 06-Jan-26
Buy* 1 8,033.76p Suspected BUY Trade
 09:00:22 - 06-Jan-26
Sell* 22 8,027.00p Automatic Execution
 08:47:48 - 06-Jan-26
Sell* 22 8,028.00p Automatic Execution
 08:46:48 - 06-Jan-26
Sell* 22 8,030.00p Automatic Execution
 08:32:17 - 06-Jan-26
Buy* 1 8,031.954p Suspected BUY Trade
 08:32:08 - 06-Jan-26
Unknown* 0 8,032.00p SI Trade
 08:14:57 - 06-Jan-26
Sell* 7 8,057.00p Uncrossing Trade
 16:35:18 - 05-Jan-26
Unknown* 0 8,101.55643p SI Trade
Currency Conversion
 15:45:34 - 05-Jan-26
Unknown* 11 8,096.70507p SI Trade
Currency Conversion
 15:30:36 - 05-Jan-26
Buy* 1 8,059.92p Suspected BUY Trade
 15:20:12 - 05-Jan-26
Buy* 1 8,063.06p Suspected BUY Trade
 15:06:11 - 05-Jan-26
Unknown* 0 8,100.68577p SI Trade
Currency Conversion
 14:49:13 - 05-Jan-26
Buy* 14 8,076.10p Suspected BUY Trade
 13:39:07 - 05-Jan-26
Buy* 11 8,062.78p Suspected BUY Trade
 12:52:58 - 05-Jan-26
Sell* 2 8,056.75p Negotiated Trade
 12:23:26 - 05-Jan-26
Buy* 1 8,067.337p Suspected BUY Trade
 11:57:04 - 05-Jan-26
Buy* 1 8,080.582p Suspected BUY Trade
 09:31:13 - 05-Jan-26
Buy* 1 8,091.00p Suspected BUY Trade
 08:46:15 - 05-Jan-26
Unknown* 0 8,088.00p SI Trade
 08:23:33 - 05-Jan-26
Unknown* 0 8,088.00p SI Trade
 08:23:33 - 05-Jan-26
Unknown* 0 8,136.00p SI Trade
 08:02:22 - 05-Jan-26
Unknown* 0 8,136.00p SI Trade
 08:02:22 - 05-Jan-26
Unknown* 0 8,136.00p SI Trade
 08:01:00 - 05-Jan-26
Unknown* 0 8,136.00p SI Trade
 08:01:00 - 05-Jan-26
Unknown* 0 8,136.00p SI Trade
 08:01:00 - 05-Jan-26
Unknown* 0 8,136.00p SI Trade
 08:01:00 - 05-Jan-26
Unknown* 0 8,136.00p SI Trade
 08:00:50 - 05-Jan-26
Buy* 1 8,141.00p Automatic Execution
 08:00:20 - 05-Jan-26
Buy* 1 8,016.00p Suspected BUY Trade
 16:35:21 - 02-Jan-26
Buy* 4 8,023.00p Suspected BUY Trade
 16:24:24 - 02-Jan-26
Unknown* 0 8,022.00p SI Trade
 16:14:18 - 02-Jan-26
Unknown* 0 8,019.00p SI Trade
 16:14:16 - 02-Jan-26
Unknown* 0 8,047.93703p SI Trade
Currency Conversion
 15:45:48 - 02-Jan-26
Buy* 3 8,039.90p Suspected BUY Trade
 15:17:41 - 02-Jan-26
Sell* 30 8,054.00p Automatic Execution
 15:01:55 - 02-Jan-26
Buy* 22 8,048.00p Automatic Execution
 14:50:30 - 02-Jan-26
Sell* 186 8,095.403p Ordinary
 14:14:04 - 02-Jan-26
Buy* 1 8,113.00p Suspected BUY Trade
 12:53:51 - 02-Jan-26
Unknown* 0 8,111.00p SI Trade
 12:27:22 - 02-Jan-26
Unknown* 0 8,109.00p SI Trade
 12:22:30 - 02-Jan-26
Sell* 3 8,104.75p Negotiated Trade
 12:22:23 - 02-Jan-26
Sell* 2 8,104.50p Negotiated Trade
 12:17:30 - 02-Jan-26
Buy* 1 8,115.00p Suspected BUY Trade
 11:48:59 - 02-Jan-26
Sell* 4 8,107.00p Negotiated Trade
 11:09:10 - 02-Jan-26
Unknown* 0 8,114.00p SI Trade
 10:59:04 - 02-Jan-26
Buy* 2 8,110.00p SI Trade
 09:41:26 - 02-Jan-26
Buy* 21 8,110.00p SI Trade
 09:41:24 - 02-Jan-26
Buy* 21 8,110.00p Automatic Execution
 09:41:24 - 02-Jan-26
Buy* 21 8,110.00p SI Trade
 09:41:22 - 02-Jan-26
Buy* 21 8,110.00p Automatic Execution
 09:41:22 - 02-Jan-26
Buy* 21 8,110.00p SI Trade
 09:41:21 - 02-Jan-26
Buy* 21 8,110.00p Automatic Execution
 09:41:21 - 02-Jan-26
Buy* 21 8,111.00p SI Trade
 09:41:20 - 02-Jan-26
Buy* 21 8,110.00p Automatic Execution
 09:41:20 - 02-Jan-26
Buy* 1 8,109.00p SI Trade
 09:41:20 - 02-Jan-26
Buy* 21 8,109.00p Automatic Execution
 09:41:20 - 02-Jan-26
Buy* 1 8,109.00p SI Trade
 09:41:18 - 02-Jan-26
Buy* 1 8,109.00p Automatic Execution
 09:41:18 - 02-Jan-26
Buy* 1 8,109.00p SI Trade
 09:41:16 - 02-Jan-26
Buy* 1 8,109.00p Automatic Execution
 09:41:16 - 02-Jan-26
Buy* 1 8,109.00p SI Trade
 09:41:16 - 02-Jan-26
Buy* 1 8,109.00p Automatic Execution
 09:41:16 - 02-Jan-26
Buy* 1 8,109.00p SI Trade
 09:41:14 - 02-Jan-26
Buy* 1 8,109.00p Automatic Execution
 09:41:14 - 02-Jan-26
Unknown* 0 8,108.00p SI Trade
 09:41:14 - 02-Jan-26
Buy* 1 8,108.00p Automatic Execution
 09:41:14 - 02-Jan-26
Sell* 7 8,100.10p Negotiated Trade
 09:32:17 - 02-Jan-26
Buy* 1 8,102.00p Suspected BUY Trade
 08:45:09 - 02-Jan-26
Buy* 12 8,099.00p Suspected BUY Trade
 08:38:10 - 02-Jan-26
Buy* 12 8,098.00p Suspected BUY Trade
 08:36:07 - 02-Jan-26
Unknown* 0 8,100.00p SI Trade
 08:26:13 - 02-Jan-26
Unknown* 0 8,103.00p SI Trade
 08:21:26 - 02-Jan-26
Unknown* 0 8,149.00p SI Trade
 08:00:45 - 02-Jan-26
Unknown* 0 8,152.00p SI Trade
 08:00:45 - 02-Jan-26
Unknown* 0 8,152.00p SI Trade
 08:00:45 - 02-Jan-26
Unknown* 0 8,152.00p SI Trade
 08:00:45 - 02-Jan-26
Buy* 1 8,151.00p Automatic Execution
 08:00:45 - 02-Jan-26
Sell* 4 8,118.00p Uncrossing Trade
 12:35:07 - 31-Dec-25
Sell* 2 8,118.75p Negotiated Trade
 12:04:36 - 31-Dec-25
Buy* 42 8,122.90p Suspected BUY Trade
 12:04:35 - 31-Dec-25
Buy* 1 8,125.90p Suspected BUY Trade
 11:35:31 - 31-Dec-25
Sell* 1 8,121.10p Negotiated Trade
 11:21:57 - 31-Dec-25
Buy* 4 8,132.00p Suspected BUY Trade
 10:58:12 - 31-Dec-25
Sell* 2 8,130.75p Negotiated Trade
 10:30:26 - 31-Dec-25
Buy* 3 8,141.90p Suspected BUY Trade
 09:02:16 - 31-Dec-25
Sell* 1 8,122.00p Negotiated Trade
 08:33:09 - 31-Dec-25
Buy* 1 8,132.00p Suspected BUY Trade
 08:33:07 - 31-Dec-25
Unknown* 0 8,125.00p SI Trade
 08:15:23 - 31-Dec-25
Unknown* 0 8,129.00p SI Trade
 08:09:45 - 31-Dec-25
Sell* 4 8,120.00p Uncrossing Trade
 16:35:16 - 30-Dec-25
Sell* 273 8,122.00p Automatic Execution
 16:08:15 - 30-Dec-25
Buy* 4 8,126.90p Suspected BUY Trade
 15:15:04 - 30-Dec-25
Sell* 252 8,121.10p Negotiated Trade
 15:03:45 - 30-Dec-25
Buy* 100 8,117.801p Ordinary
 14:32:55 - 30-Dec-25
Buy* 5 8,112.857p Suspected BUY Trade
 12:21:06 - 30-Dec-25
Sell* 2 8,109.111p Negotiated Trade
 12:05:50 - 30-Dec-25
Sell* 2 8,100.50p Negotiated Trade
 10:02:43 - 30-Dec-25
Unknown* 0 8,106.00p SI Trade
 09:46:07 - 30-Dec-25
Sell* 2 8,104.75p Negotiated Trade
 09:01:11 - 30-Dec-25
Unknown* 0 8,107.00p SI Trade
 08:14:35 - 30-Dec-25
Unknown* 0 8,107.00p SI Trade
 08:14:35 - 30-Dec-25
Unknown* 0 8,110.00p SI Trade
 08:10:18 - 30-Dec-25
Sell* 2 8,109.00p Uncrossing Trade
 16:35:27 - 29-Dec-25
Unknown* 0 8,107.12857p SI Trade
Currency Conversion
 15:47:44 - 29-Dec-25
Buy* 1 8,115.90p Suspected BUY Trade
 15:14:49 - 29-Dec-25
Unknown* 0 8,101.02578p SI Trade
Currency Conversion
 15:13:57 - 29-Dec-25
Buy* 22 8,116.00p Automatic Execution
 15:13:14 - 29-Dec-25
Buy* 22 8,117.00p Automatic Execution
 15:03:55 - 29-Dec-25
Buy* 22 8,116.00p Automatic Execution
 15:02:22 - 29-Dec-25
Sell* 26 8,111.12p Negotiated Trade
 15:02:06 - 29-Dec-25
Buy* 22 8,115.00p Automatic Execution
 15:01:04 - 29-Dec-25
Buy* 22 8,113.00p Automatic Execution
 14:57:28 - 29-Dec-25
Buy* 22 8,113.00p Automatic Execution
 14:56:14 - 29-Dec-25
Buy* 22 8,118.00p Automatic Execution
 14:55:03 - 29-Dec-25
Buy* 22 8,116.00p Automatic Execution
 14:53:58 - 29-Dec-25
Buy* 22 8,113.00p Automatic Execution
 14:49:19 - 29-Dec-25
Buy* 22 8,114.00p Automatic Execution
 14:45:29 - 29-Dec-25
FTSE 100 Latest
Value10,124.60
Change79.91