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
Unknown* 0 8,436.14148p SI Trade
Currency Conversion
 08:52:23 - 17-Jul-26
Buy* 1 8,443.00p Suspected BUY Trade
 08:32:03 - 17-Jul-26
Unknown* 0 8,435.00p SI Trade
 08:04:04 - 17-Jul-26
Unknown* 0 8,436.00p SI Trade
 08:02:22 - 17-Jul-26
Unknown* 45 8,464.03369p Currency Conversion
OTC Trade
 20:37:18 - 16-Jul-26
Sell* 9 8,462.00p Uncrossing Trade
 16:35:21 - 16-Jul-26
Buy* 1 8,456.90p Suspected BUY Trade
 15:55:26 - 16-Jul-26
Unknown* 0 8,442.3876p SI Trade
Currency Conversion
 15:45:20 - 16-Jul-26
Sell* 2 8,432.50p Negotiated Trade
 15:14:24 - 16-Jul-26
Sell* 8 8,427.12p Negotiated Trade
 15:08:49 - 16-Jul-26
Sell* 4 8,422.50p Negotiated Trade
 15:04:24 - 16-Jul-26
Unknown* 0 8,416.12164p SI Trade
Currency Conversion
 14:44:42 - 16-Jul-26
Sell* 21 8,409.00p Automatic Execution
 14:27:40 - 16-Jul-26
Sell* 21 8,412.00p Automatic Execution
 14:26:32 - 16-Jul-26
Sell* 21 8,412.00p Automatic Execution
 14:25:17 - 16-Jul-26
Sell* 21 8,402.00p Automatic Execution
 13:37:46 - 16-Jul-26
Unknown* 0 8,405.00p SI Trade
 13:06:30 - 16-Jul-26
Buy* 1 8,405.00p Automatic Execution
 13:05:30 - 16-Jul-26
Buy* 1 8,405.00p SI Trade
 13:05:29 - 16-Jul-26
Buy* 1 8,407.00p SI Trade
 13:04:29 - 16-Jul-26
Buy* 1 8,407.00p Automatic Execution
 13:04:29 - 16-Jul-26
Buy* 1 8,407.00p SI Trade
 13:04:24 - 16-Jul-26
Buy* 1 8,407.00p SI Trade
 13:04:24 - 16-Jul-26
Buy* 1 8,407.00p SI Trade
 13:04:18 - 16-Jul-26
Buy* 1 8,407.00p SI Trade
 13:04:13 - 16-Jul-26
Buy* 1 8,407.00p SI Trade
 13:04:07 - 16-Jul-26
Buy* 1 8,407.00p SI Trade
 13:04:02 - 16-Jul-26
Buy* 1 8,407.00p SI Trade
 13:03:56 - 16-Jul-26
Unknown* 0 8,407.00p SI Trade
 13:03:56 - 16-Jul-26
Sell* 21 8,408.00p Automatic Execution
 12:36:17 - 16-Jul-26
Sell* 21 8,407.00p Automatic Execution
 12:34:38 - 16-Jul-26
Sell* 21 8,407.00p Automatic Execution
 12:33:16 - 16-Jul-26
Sell* 21 8,406.00p Automatic Execution
 12:32:16 - 16-Jul-26
Sell* 21 8,410.00p Automatic Execution
 12:31:16 - 16-Jul-26
Sell* 21 8,409.00p Automatic Execution
 12:20:21 - 16-Jul-26
Sell* 21 8,407.00p Automatic Execution
 12:18:11 - 16-Jul-26
Sell* 21 8,407.00p Automatic Execution
 12:12:43 - 16-Jul-26
Sell* 21 8,407.00p Automatic Execution
 12:11:31 - 16-Jul-26
Sell* 21 8,407.00p Automatic Execution
 12:10:31 - 16-Jul-26
Sell* 21 8,405.00p Automatic Execution
 12:09:31 - 16-Jul-26
Sell* 21 8,405.00p Automatic Execution
 12:08:31 - 16-Jul-26
Sell* 21 8,405.00p Automatic Execution
 12:07:18 - 16-Jul-26
Sell* 21 8,405.00p Automatic Execution
 12:05:47 - 16-Jul-26
Sell* 21 8,407.00p Automatic Execution
 11:58:15 - 16-Jul-26
Sell* 21 8,408.00p Automatic Execution
 11:39:41 - 16-Jul-26
Unknown* 12,840 8,394.61191p Currency Conversion
OTC Trade
 11:23:46 - 16-Jul-26
Sell* 21 8,411.00p Automatic Execution
 11:02:26 - 16-Jul-26
Sell* 21 8,409.00p Automatic Execution
 11:01:26 - 16-Jul-26
Sell* 21 8,410.00p Automatic Execution
 11:00:06 - 16-Jul-26
Sell* 21 8,412.00p Automatic Execution
 10:58:25 - 16-Jul-26
Sell* 21 8,415.00p Automatic Execution
 10:39:50 - 16-Jul-26
Sell* 21 8,415.00p Automatic Execution
 10:38:48 - 16-Jul-26
Sell* 21 8,415.00p Automatic Execution
 10:37:47 - 16-Jul-26
Sell* 21 8,415.00p Automatic Execution
 10:36:41 - 16-Jul-26
Sell* 21 8,413.00p Automatic Execution
 10:21:06 - 16-Jul-26
Sell* 11 8,405.90p Negotiated Trade
 10:01:33 - 16-Jul-26
Unknown* 0 8,409.00p SI Trade
 09:48:36 - 16-Jul-26
Buy* 115 8,398.365p Suspected BUY Trade
 08:47:50 - 16-Jul-26
Unknown* 0 8,402.00p SI Trade
 08:34:54 - 16-Jul-26
Unknown* 0 8,399.00p SI Trade
 08:03:35 - 16-Jul-26
Unknown* 0 8,409.00p SI Trade
 08:03:28 - 16-Jul-26
Sell* 5 8,427.00p Uncrossing Trade
 16:35:03 - 15-Jul-26
Buy* 1 8,442.88p Suspected BUY Trade
 15:55:15 - 15-Jul-26
Unknown* 0 8,495.42493p SI Trade
Currency Conversion
 15:45:21 - 15-Jul-26
Sell* 2 8,473.60p Negotiated Trade
 15:16:03 - 15-Jul-26
Buy* 6 8,483.88p Suspected BUY Trade
 15:09:12 - 15-Jul-26
Buy* 1 8,501.00p Suspected BUY Trade
 14:32:14 - 15-Jul-26
Sell* 11 8,501.00p Automatic Execution
 14:15:11 - 15-Jul-26
Buy* 1 8,503.00p Suspected BUY Trade
 14:15:07 - 15-Jul-26
Unknown* 0 8,500.00p SI Trade
 13:10:45 - 15-Jul-26
Sell* 46 8,505.906p Negotiated Trade
 13:06:27 - 15-Jul-26
Buy* 10 8,507.00p Suspected BUY Trade
 12:53:13 - 15-Jul-26
Buy* 23 8,511.00p Suspected BUY Trade
 12:12:44 - 15-Jul-26
Sell* 21 8,519.00p Automatic Execution
 11:26:53 - 15-Jul-26
Unknown* 0 8,526.14362p SI Trade
Currency Conversion
 10:56:05 - 15-Jul-26
Sell* 56 8,519.12p Negotiated Trade
 10:43:24 - 15-Jul-26
Sell* 1 8,506.90p Negotiated Trade
 09:17:08 - 15-Jul-26
Buy* 3 8,508.67p Suspected BUY Trade
 09:14:14 - 15-Jul-26
Unknown* 0 8,507.00p SI Trade
 09:00:16 - 15-Jul-26
Sell* 2 8,493.00p Negotiated Trade
 08:32:07 - 15-Jul-26
Unknown* 0 8,499.00p SI Trade
 08:03:57 - 15-Jul-26
Unknown* 0 8,499.00p SI Trade
 08:03:47 - 15-Jul-26
Unknown* 0 8,501.00p SI Trade
 08:02:37 - 15-Jul-26
Buy* 1 8,500.00p Suspected BUY Trade
 08:01:02 - 15-Jul-26
Unknown* 0 8,494.00p SI Trade
 08:00:51 - 15-Jul-26
Sell* 8 8,478.00p Uncrossing Trade
 08:00:01 - 15-Jul-26
Unknown* 0 8,510.62009p SI Trade
Currency Conversion
 15:45:15 - 14-Jul-26
Buy* 187 8,523.00p Automatic Execution
 15:35:32 - 14-Jul-26
Buy* 885 8,525.00p Automatic Execution
 15:34:19 - 14-Jul-26
Buy* 10 8,509.00p Suspected BUY Trade
 15:17:01 - 14-Jul-26
Unknown* 0 8,509.00p SI Trade
 15:17:01 - 14-Jul-26
Buy* 1 8,519.86p Suspected BUY Trade
 15:03:11 - 14-Jul-26
Sell* 1 8,518.10p Negotiated Trade
 14:52:08 - 14-Jul-26
Sell* 21 8,512.00p Automatic Execution
 14:34:54 - 14-Jul-26
Sell* 21 8,515.00p Automatic Execution
 14:32:08 - 14-Jul-26
Sell* 112 8,515.00p Automatic Execution
 14:32:08 - 14-Jul-26
Sell* 123 8,515.00p Automatic Execution
 14:31:53 - 14-Jul-26
Buy* 20 8,533.00p Automatic Execution
 14:27:40 - 14-Jul-26
Sell* 21 8,511.00p Automatic Execution
 13:47:51 - 14-Jul-26
Sell* 21 8,513.00p Automatic Execution
 13:44:18 - 14-Jul-26
Sell* 21 8,517.00p Automatic Execution
 13:39:15 - 14-Jul-26
Sell* 21 8,511.00p Automatic Execution
 13:20:00 - 14-Jul-26
Sell* 21 8,511.00p Automatic Execution
 13:18:56 - 14-Jul-26
Sell* 21 8,510.00p Automatic Execution
 13:17:56 - 14-Jul-26
Sell* 6 8,531.12p Negotiated Trade
 12:17:50 - 14-Jul-26
Unknown* 0 8,532.00p SI Trade
 12:02:58 - 14-Jul-26
Unknown* 1,644 8,560.00p Automatic Execution
 12:00:29 - 14-Jul-26
Sell* 519 8,560.00p Automatic Execution
 12:00:29 - 14-Jul-26
Buy* 12 8,564.297p Suspected BUY Trade
 10:52:04 - 14-Jul-26
Buy* 10 8,577.00p Suspected BUY Trade
 09:38:31 - 14-Jul-26
Sell* 225 8,579.72p Negotiated Trade
 09:20:08 - 14-Jul-26
Buy* 1 8,585.00p Suspected BUY Trade
 08:59:54 - 14-Jul-26
Buy* 14 8,581.00p Suspected BUY Trade
 08:53:03 - 14-Jul-26
Sell* 10 8,574.531p Negotiated Trade
 08:29:15 - 14-Jul-26
Buy* 3 8,582.00p Suspected BUY Trade
 08:05:34 - 14-Jul-26
Unknown* 0 8,581.00p SI Trade
 08:03:45 - 14-Jul-26
Unknown* 0 8,592.00p SI Trade
 08:03:40 - 14-Jul-26
Unknown* 0 8,595.00p SI Trade
 08:01:04 - 14-Jul-26
Unknown* 0 8,592.00p SI Trade
 08:00:39 - 14-Jul-26
Buy* 2 8,580.00p Automatic Execution
 08:00:31 - 14-Jul-26
Unknown* 0 8,568.01794p SI Trade
Currency Conversion
 15:45:36 - 13-Jul-26
Sell* 129 8,568.00p Automatic Execution
 15:16:45 - 13-Jul-26
Sell* 45 8,568.00p Automatic Execution
 15:16:44 - 13-Jul-26
Sell* 261 8,569.00p Automatic Execution
 15:16:44 - 13-Jul-26
Buy* 306 8,572.00p Automatic Execution
 15:16:44 - 13-Jul-26
Buy* 196 8,570.00p Automatic Execution
 15:08:51 - 13-Jul-26
Sell* 221 8,569.00p Automatic Execution
 15:08:34 - 13-Jul-26
Sell* 1 8,570.04p Negotiated Trade
 15:05:58 - 13-Jul-26
Sell* 306 8,579.00p Automatic Execution
 15:02:30 - 13-Jul-26
Buy* 205 8,585.00p Automatic Execution
 15:01:14 - 13-Jul-26
Buy* 236 8,583.00p Automatic Execution
 15:01:07 - 13-Jul-26
Unknown* 582 8,586.92211p SI Trade
Currency Conversion
 14:55:26 - 13-Jul-26
Sell* 197 8,575.00p Automatic Execution
 14:44:59 - 13-Jul-26
Buy* 23 8,572.00p Automatic Execution
 14:27:56 - 13-Jul-26
Sell* 74 8,565.40p Negotiated Trade
 12:48:05 - 13-Jul-26
Sell* 2 8,575.12p Negotiated Trade
 12:22:40 - 13-Jul-26
Buy* 1 8,578.90p Suspected BUY Trade
 12:17:15 - 13-Jul-26
Unknown* 0 8,575.00p SI Trade
 12:03:53 - 13-Jul-26
Sell* 2 8,572.12p Negotiated Trade
 10:01:00 - 13-Jul-26
Buy* 3 8,574.88p Suspected BUY Trade
 09:47:54 - 13-Jul-26
Sell* 2 8,571.00p Negotiated Trade
 08:40:10 - 13-Jul-26
Buy* 1 8,577.00p Suspected BUY Trade
 08:40:08 - 13-Jul-26
Sell* 3 8,571.00p Negotiated Trade
 08:39:13 - 13-Jul-26
Sell* 1 8,573.00p Negotiated Trade
 08:31:13 - 13-Jul-26
Buy* 1 8,582.00p Suspected BUY Trade
 08:12:57 - 13-Jul-26
Buy* 1 8,580.922p Suspected BUY Trade
 08:05:17 - 13-Jul-26
Sell* 2 8,579.965p Negotiated Trade
 08:05:05 - 13-Jul-26
Unknown* 0 8,580.00p SI Trade
 08:04:41 - 13-Jul-26
Unknown* 0 8,587.00p SI Trade
 08:04:32 - 13-Jul-26
Unknown* 0 8,581.00p SI Trade
 08:03:16 - 13-Jul-26
Unknown* 0 8,577.00p SI Trade
 08:01:48 - 13-Jul-26
Unknown* 0 8,578.00p SI Trade
 08:01:20 - 13-Jul-26
Unknown* 0 8,587.00p SI Trade
 08:00:34 - 13-Jul-26
Unknown* 0 8,587.00p SI Trade
 08:00:34 - 13-Jul-26
Unknown* 0 8,587.00p SI Trade
 08:00:34 - 13-Jul-26
Buy* 24 8,577.88p Suspected BUY Trade
 08:00:28 - 13-Jul-26
Sell* 2 8,540.00p Uncrossing Trade
 16:35:10 - 10-Jul-26
Unknown* 0 8,545.00p SI Trade
 16:24:27 - 10-Jul-26
Buy* 225 8,541.00p Automatic Execution
 16:21:34 - 10-Jul-26
Buy* 205 8,543.00p Automatic Execution
 16:21:08 - 10-Jul-26
Unknown* 0 8,555.88442p SI Trade
Currency Conversion
 15:45:10 - 10-Jul-26
Buy* 2 8,536.00p Automatic Execution
 15:42:57 - 10-Jul-26
Buy* 307 8,516.00p Automatic Execution
 15:33:08 - 10-Jul-26
Buy* 307 8,520.00p Automatic Execution
 15:33:06 - 10-Jul-26
Buy* 10 8,546.00p Suspected BUY Trade
 15:32:43 - 10-Jul-26
Sell* 174 8,542.00p Automatic Execution
 15:32:42 - 10-Jul-26
Buy* 10 8,549.00p Suspected BUY Trade
 15:30:20 - 10-Jul-26
Buy* 2 8,561.94p Suspected BUY Trade
 15:05:24 - 10-Jul-26
Buy* 3 8,550.00p Suspected BUY Trade
 13:09:23 - 10-Jul-26
Sell* 24 8,545.063p Negotiated Trade
 13:00:44 - 10-Jul-26
Sell* 1 8,547.00p SI Trade
 12:48:16 - 10-Jul-26
Sell* 4 8,548.12p Negotiated Trade
 12:22:15 - 10-Jul-26
Sell* 1 8,548.00p SI Trade
 10:05:36 - 10-Jul-26
Sell* 20 8,546.00p Automatic Execution
 10:01:16 - 10-Jul-26
Sell* 20 8,540.00p Automatic Execution
 08:59:03 - 10-Jul-26
Sell* 20 8,534.00p Automatic Execution
 08:52:00 - 10-Jul-26
Sell* 20 8,541.00p Automatic Execution
 08:35:01 - 10-Jul-26
Sell* 20 8,541.00p Automatic Execution
 08:33:36 - 10-Jul-26
Buy* 1 8,547.00p Suspected BUY Trade
 08:33:11 - 10-Jul-26
Sell* 20 8,541.00p Automatic Execution
 08:32:36 - 10-Jul-26
Sell* 20 8,542.00p Automatic Execution
 08:31:36 - 10-Jul-26
Sell* 20 8,541.00p Automatic Execution
 08:30:36 - 10-Jul-26
Sell* 20 8,542.00p Automatic Execution
 08:29:36 - 10-Jul-26
Sell* 20 8,542.00p Automatic Execution
 08:28:34 - 10-Jul-26
Sell* 20 8,542.00p Automatic Execution
 08:27:20 - 10-Jul-26
Sell* 20 8,543.00p Automatic Execution
 08:26:18 - 10-Jul-26
Sell* 20 8,541.00p Automatic Execution
 08:24:50 - 10-Jul-26
Sell* 20 8,540.00p Automatic Execution
 08:23:50 - 10-Jul-26
Sell* 20 8,541.00p Automatic Execution
 08:22:50 - 10-Jul-26
Sell* 20 8,541.00p Automatic Execution
 08:21:50 - 10-Jul-26
Sell* 20 8,539.00p Automatic Execution
 08:20:50 - 10-Jul-26
Sell* 20 8,540.00p Automatic Execution
 08:19:50 - 10-Jul-26
Sell* 20 8,540.00p Automatic Execution
 08:18:50 - 10-Jul-26
Sell* 20 8,540.00p Automatic Execution
 08:17:50 - 10-Jul-26
Sell* 20 8,539.00p Automatic Execution
 08:15:45 - 10-Jul-26
Sell* 20 8,538.00p Automatic Execution
 08:14:22 - 10-Jul-26
Sell* 20 8,538.00p Automatic Execution
 08:13:22 - 10-Jul-26
Sell* 20 8,537.00p Automatic Execution
 08:12:18 - 10-Jul-26
Sell* 20 8,537.00p Automatic Execution
 08:11:18 - 10-Jul-26
Sell* 20 8,538.00p Automatic Execution
 08:10:18 - 10-Jul-26
FTSE 100 Latest
Value10,601.52
Change29.28