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!

Ishs Rsl 1000 G (R1GR) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 23,045 $33.86 OTC Trade
 18:00:40 - 01-Apr-25
Unknown* 0 $33.90 SI Trade
 16:23:46 - 01-Apr-25
Sell* 15 $33.77 SI Trade
 16:10:01 - 01-Apr-25
Unknown* 0 $33.765 SI Trade
 16:02:05 - 01-Apr-25
Sell* 1,401 $33.68 Automatic Execution
 16:00:44 - 01-Apr-25
Sell* 594 $33.685 Automatic Execution
 16:00:44 - 01-Apr-25
Sell* 310 $33.705 Automatic Execution
 16:00:44 - 01-Apr-25
Buy* 1 $33.645 SI Trade
 15:44:53 - 01-Apr-25
Buy* 5 $33.67 Automatic Execution
 15:43:59 - 01-Apr-25
Unknown* 0 $33.675 SI Trade
 15:43:43 - 01-Apr-25
Buy* 43 $33.675 SI Trade
 15:43:43 - 01-Apr-25
Buy* 1 $33.675 Automatic Execution
 15:43:43 - 01-Apr-25
Buy* 2,652 $33.5575 SI Trade
 15:38:58 - 01-Apr-25
Buy* 7 $33.515 SI Trade
 15:38:06 - 01-Apr-25
Unknown* 0 $33.465 SI Trade
 15:29:43 - 01-Apr-25
Buy* 10 $33.37 SI Trade
 15:19:49 - 01-Apr-25
Unknown* 0 $33.415 SI Trade
 15:17:04 - 01-Apr-25
Buy* 5 $33.47 SI Trade
 15:07:08 - 01-Apr-25
Buy* 5 $33.50 SI Trade
 15:07:02 - 01-Apr-25
Buy* 3 $33.725 SI Trade
 15:00:21 - 01-Apr-25
Sell* 51 $33.54 SI Trade
 14:49:15 - 01-Apr-25
Buy* 2 $33.51 SI Trade
 14:43:20 - 01-Apr-25
Sell* 515 $33.43 Automatic Execution
 14:39:09 - 01-Apr-25
Sell* 7 $33.455 Automatic Execution
 14:35:43 - 01-Apr-25
Unknown* 0 $33.535 SI Trade
 14:32:27 - 01-Apr-25
Unknown* 0 $33.525 SI Trade
 14:32:26 - 01-Apr-25
Unknown* 0 $33.545 SI Trade
 14:29:12 - 01-Apr-25
Unknown* 0 $33.435 SI Trade
 13:29:32 - 01-Apr-25
Unknown* 0 $33.435 SI Trade
 13:26:29 - 01-Apr-25
Buy* 1 $33.475 SI Trade
 13:18:25 - 01-Apr-25
Sell* 259 $33.405 Automatic Execution
 13:04:21 - 01-Apr-25
Buy* 3 $33.435 Automatic Execution
 12:56:03 - 01-Apr-25
Sell* 82 $33.39 Automatic Execution
 12:52:13 - 01-Apr-25
Buy* 3 $33.45 SI Trade
 12:50:45 - 01-Apr-25
Sell* 4 $33.38 Automatic Execution
 12:37:56 - 01-Apr-25
Sell* 3 $33.38 SI Trade
 12:37:43 - 01-Apr-25
Buy* 5 $33.445 SI Trade
 12:36:16 - 01-Apr-25
Buy* 240 $33.415 Automatic Execution
 12:32:59 - 01-Apr-25
Sell* 310 $33.37 Automatic Execution
 12:32:59 - 01-Apr-25
Sell* 89 $33.41 Automatic Execution
 12:29:19 - 01-Apr-25
Buy* 1 $33.48 SI Trade
 12:27:17 - 01-Apr-25
Buy* 60 $33.475 Automatic Execution
 12:25:56 - 01-Apr-25
Unknown* 0 $33.465 SI Trade
 12:22:48 - 01-Apr-25
Buy* 3 $33.55 Automatic Execution
 11:53:54 - 01-Apr-25
Buy* 1 $33.52 SI Trade
 11:41:06 - 01-Apr-25
Buy* 3 $33.575 SI Trade
 11:22:56 - 01-Apr-25
Sell* 310 $33.63 Automatic Execution
 11:06:30 - 01-Apr-25
Sell* 9 $33.62 SI Trade
 10:57:28 - 01-Apr-25
Buy* 8 $33.705 SI Trade
 10:47:30 - 01-Apr-25
Unknown* 0 $33.71 SI Trade
 10:45:58 - 01-Apr-25
Sell* 310 $33.695 Automatic Execution
 10:42:04 - 01-Apr-25
Sell* 310 $33.695 Automatic Execution
 10:41:59 - 01-Apr-25
Sell* 310 $33.695 Automatic Execution
 10:41:54 - 01-Apr-25
Sell* 45 $33.615 SI Trade
 10:29:29 - 01-Apr-25
Sell* 54 $33.59 SI Trade
 10:29:28 - 01-Apr-25
Sell* 310 $33.655 Automatic Execution
 10:12:02 - 01-Apr-25
Buy* 2 $33.67 SI Trade
 10:11:13 - 01-Apr-25
Buy* 8 $33.655 SI Trade
 10:07:36 - 01-Apr-25
Unknown* 0 $33.665 SI Trade
 09:59:22 - 01-Apr-25
Sell* 310 $33.655 Automatic Execution
 09:57:49 - 01-Apr-25
Sell* 5 $33.655 Automatic Execution
 09:57:43 - 01-Apr-25
Sell* 310 $33.655 Automatic Execution
 09:57:43 - 01-Apr-25
Sell* 310 $33.65 Automatic Execution
 09:54:56 - 01-Apr-25
Sell* 310 $33.65 Automatic Execution
 09:54:51 - 01-Apr-25
Sell* 256 $33.65 Automatic Execution
 09:54:45 - 01-Apr-25
Buy* 54 $33.64 Automatic Execution
 09:54:45 - 01-Apr-25
Unknown* 0 $33.625 SI Trade
 09:47:57 - 01-Apr-25
Buy* 1 $33.625 SI Trade
 09:47:38 - 01-Apr-25
Unknown* 0 $33.635 SI Trade
 09:46:55 - 01-Apr-25
Sell* 310 $33.625 Automatic Execution
 09:45:31 - 01-Apr-25
Sell* 70 $33.635 Automatic Execution
 09:44:35 - 01-Apr-25
Sell* 20 $33.63 Automatic Execution
 09:43:50 - 01-Apr-25
Sell* 20 $33.63 Automatic Execution
 09:43:50 - 01-Apr-25
Sell* 30 $33.63 Automatic Execution
 09:43:50 - 01-Apr-25
Sell* 20 $33.63 Automatic Execution
 09:43:50 - 01-Apr-25
Buy* 1 $33.69 SI Trade
 09:30:07 - 01-Apr-25
Unknown* 0 $33.62 SI Trade
 09:29:07 - 01-Apr-25
Unknown* 0 $33.615 SI Trade
 09:28:53 - 01-Apr-25
Unknown* 0 $33.59 SI Trade
 09:25:31 - 01-Apr-25
Buy* 1 $33.59 SI Trade
 09:23:43 - 01-Apr-25
Unknown* 0 $33.505 SI Trade
 09:10:32 - 01-Apr-25
Sell* 22 $33.505 Automatic Execution
 09:10:32 - 01-Apr-25
Unknown* 0 $33.555 SI Trade
 09:08:58 - 01-Apr-25
Unknown* 0 $33.525 SI Trade
 09:01:19 - 01-Apr-25
Unknown* 0 $33.525 SI Trade
 09:01:19 - 01-Apr-25
Buy* 3 $33.53 Automatic Execution
 09:00:05 - 01-Apr-25
Unknown* 0 $33.53 SI Trade
 08:58:48 - 01-Apr-25
Unknown* 0 $33.53 SI Trade
 08:58:48 - 01-Apr-25
Unknown* 0 $33.54 SI Trade
 08:52:29 - 01-Apr-25
Buy* 1 $33.55 SI Trade
 08:49:48 - 01-Apr-25
Unknown* 0 $33.54 SI Trade
 08:40:18 - 01-Apr-25
Unknown* 0 $33.54 SI Trade
 08:39:25 - 01-Apr-25
Unknown* 0 $33.55 SI Trade
 08:37:22 - 01-Apr-25
Unknown* 0 $33.545 SI Trade
 08:35:03 - 01-Apr-25
Unknown* 0 $33.575 SI Trade
 08:28:57 - 01-Apr-25
Sell* 30 $33.565 Automatic Execution
 08:25:20 - 01-Apr-25
Sell* 210 $33.565 Automatic Execution
 08:25:20 - 01-Apr-25
Unknown* 0 $33.61 SI Trade
 08:24:05 - 01-Apr-25
Unknown* 0 $33.61 SI Trade
 08:24:03 - 01-Apr-25
Buy* 75 $33.61 Automatic Execution
 08:24:03 - 01-Apr-25
Buy* 1 $33.61 SI Trade
 08:23:49 - 01-Apr-25
Unknown* 0 $33.605 SI Trade
 08:22:19 - 01-Apr-25
Buy* 1 $33.61 SI Trade
 08:20:27 - 01-Apr-25
Unknown* 0 $33.605 SI Trade
 08:18:52 - 01-Apr-25
Unknown* 0 $33.55 OTC Trade
 08:18:29 - 01-Apr-25
Unknown* 1 $33.55 OTC Trade
 08:18:29 - 01-Apr-25
Unknown* 0 $33.55 SI Trade
 08:18:29 - 01-Apr-25
Sell* 1 $33.55 SI Trade
 08:18:29 - 01-Apr-25
Unknown* 0 $33.62 SI Trade
 08:18:12 - 01-Apr-25
Unknown* 0 $33.62 SI Trade
 08:18:12 - 01-Apr-25
Buy* 2 $33.62 SI Trade
 08:17:08 - 01-Apr-25
Unknown* 0 $33.625 SI Trade
 08:17:01 - 01-Apr-25
Unknown* 0 $33.63 SI Trade
 08:15:29 - 01-Apr-25
Buy* 3 $33.63 SI Trade
 08:15:23 - 01-Apr-25
Unknown* 0 $33.645 SI Trade
 08:13:52 - 01-Apr-25
Unknown* 0 $33.69 SI Trade
 08:08:30 - 01-Apr-25
Unknown* 0 $33.65 SI Trade
 08:05:53 - 01-Apr-25
Unknown* 0 $33.65 SI Trade
 08:05:48 - 01-Apr-25
Unknown* 0 $33.65 SI Trade
 08:05:45 - 01-Apr-25
Unknown* 0 $33.65 SI Trade
 08:05:43 - 01-Apr-25
Unknown* 0 $33.65 SI Trade
 08:05:39 - 01-Apr-25
Unknown* 0 $33.67 SI Trade
 08:05:32 - 01-Apr-25
Unknown* 0 $33.66 SI Trade
 08:05:31 - 01-Apr-25
Buy* 1 $33.665 SI Trade
 08:05:30 - 01-Apr-25
Unknown* 0 $33.665 SI Trade
 08:05:25 - 01-Apr-25
Unknown* 0 $33.665 SI Trade
 08:05:25 - 01-Apr-25
Unknown* 0 $33.665 SI Trade
 08:05:20 - 01-Apr-25
Unknown* 0 $33.665 SI Trade
 08:05:13 - 01-Apr-25
Unknown* 0 $33.665 SI Trade
 08:05:09 - 01-Apr-25
Unknown* 0 $33.64 SI Trade
 08:04:30 - 01-Apr-25
Sell* 50 $33.505 Automatic Execution
 08:00:19 - 01-Apr-25
Buy* 1 $33.62 SI Trade
 08:00:10 - 01-Apr-25
Buy* 1 $33.62 SI Trade
 08:00:10 - 01-Apr-25
Unknown* 0 $33.62 SI Trade
 08:00:10 - 01-Apr-25
Sell* 16 $33.505 SI Trade
 08:00:10 - 01-Apr-25
Buy* 1 $33.62 SI Trade
 08:00:10 - 01-Apr-25
Unknown* 0 $33.62 SI Trade
 08:00:10 - 01-Apr-25
Sell* 3 $33.505 SI Trade
 08:00:10 - 01-Apr-25
Unknown* 0 $33.62 SI Trade
 08:00:10 - 01-Apr-25
Sell* 202 $33.09 Uncrossing Trade
 16:35:16 - 31-Mar-25
Unknown* 0 $32.93 SI Trade
 16:11:39 - 31-Mar-25
Buy* 41 $33.01 Automatic Execution
 16:07:40 - 31-Mar-25
Unknown* 0 $33.025 SI Trade
 16:06:54 - 31-Mar-25
Unknown* 0 $32.98 SI Trade
 16:06:02 - 31-Mar-25
Sell* 38 $32.975 SI Trade
 16:06:01 - 31-Mar-25
Sell* 21 $32.975 SI Trade
 16:05:57 - 31-Mar-25
Buy* 1 $32.985 SI Trade
 15:54:52 - 31-Mar-25
Unknown* 0 $32.96 SI Trade
 15:49:21 - 31-Mar-25
Unknown* 0 $33.005 SI Trade
 15:36:22 - 31-Mar-25
Buy* 25 $32.995 SI Trade
 15:36:12 - 31-Mar-25
Buy* 15 $32.895 SI Trade
 15:31:48 - 31-Mar-25
Sell* 54,412 $32.8808 SI Trade
 15:31:18 - 31-Mar-25
Unknown* 0 $32.905 SI Trade
 15:30:26 - 31-Mar-25
Unknown* 0 $32.855 SI Trade
 15:29:37 - 31-Mar-25
Unknown* 0 $32.885 SI Trade
 15:25:28 - 31-Mar-25
Unknown* 0 $32.89 SI Trade
 15:24:17 - 31-Mar-25
Unknown* 0 $32.91 SI Trade
 15:23:57 - 31-Mar-25
Unknown* 0 $32.915 SI Trade
 15:23:37 - 31-Mar-25
Unknown* 0 $32.925 SI Trade
 15:22:26 - 31-Mar-25
Unknown* 0 $32.925 SI Trade
 15:22:03 - 31-Mar-25
Unknown* 0 $32.945 SI Trade
 15:21:27 - 31-Mar-25
Unknown* 0 $32.935 SI Trade
 15:21:05 - 31-Mar-25
Unknown* 0 $32.93 SI Trade
 15:19:59 - 31-Mar-25
Unknown* 0 $32.935 SI Trade
 15:19:34 - 31-Mar-25
Unknown* 0 $32.94 SI Trade
 15:19:21 - 31-Mar-25
Unknown* 0 $32.975 SI Trade
 15:17:58 - 31-Mar-25
Buy* 25 $33.025 SI Trade
 15:14:54 - 31-Mar-25
Buy* 7 $33.00 SI Trade
 15:14:07 - 31-Mar-25
Buy* 294 $32.995 Automatic Execution
 15:12:30 - 31-Mar-25
Unknown* 0 $33.005 SI Trade
 15:10:29 - 31-Mar-25
Sell* 2 $32.995 SI Trade
 15:10:11 - 31-Mar-25
Unknown* 0 $32.955 SI Trade
 15:05:26 - 31-Mar-25
Buy* 4 $32.945 SI Trade
 15:05:14 - 31-Mar-25
Unknown* 0 $32.96 SI Trade
 15:04:53 - 31-Mar-25
Unknown* 0 $32.86 SI Trade
 14:53:29 - 31-Mar-25
Unknown* 0 $32.81 SI Trade
 14:51:16 - 31-Mar-25
Unknown* 0 $32.795 SI Trade
 14:50:00 - 31-Mar-25
Buy* 1 $32.775 SI Trade
 14:46:45 - 31-Mar-25
Sell* 6 $32.73 SI Trade
 14:44:23 - 31-Mar-25
Buy* 18 $32.785 Automatic Execution
 14:42:53 - 31-Mar-25
Sell* 7 $32.80 SI Trade
 14:37:45 - 31-Mar-25
Unknown* 0 $32.745 SI Trade
 14:37:37 - 31-Mar-25
Unknown* 0 $32.92 SI Trade
 14:37:13 - 31-Mar-25
Unknown* 0 $32.88 SI Trade
 14:34:01 - 31-Mar-25
Unknown* 0 $32.89 SI Trade
 14:33:50 - 31-Mar-25
Unknown* 0 $32.89 SI Trade
 14:33:41 - 31-Mar-25
Unknown* 0 $32.90 SI Trade
 14:33:28 - 31-Mar-25
Unknown* 0 $32.96 SI Trade
 14:33:05 - 31-Mar-25
Unknown* 0 $32.965 SI Trade
 14:32:55 - 31-Mar-25
Unknown* 0 $32.965 SI Trade
 14:32:48 - 31-Mar-25
Unknown* 0 $33.02 SI Trade
 14:32:40 - 31-Mar-25
Unknown* 0 $33.025 SI Trade
 14:32:11 - 31-Mar-25
Unknown* 0 $33.075 SI Trade
 14:31:54 - 31-Mar-25
Sell* 18 $33.00 Automatic Execution
 14:31:54 - 31-Mar-25
Unknown* 0 $33.06 SI Trade
 14:31:43 - 31-Mar-25
Unknown* 0 $33.075 SI Trade
 14:31:33 - 31-Mar-25
Unknown* 0 $33.075 SI Trade
 14:31:23 - 31-Mar-25
Unknown* 0 $33.18 SI Trade
 14:30:22 - 31-Mar-25
Buy* 400 $33.185 Automatic Execution
 14:30:20 - 31-Mar-25
Unknown* 0 $33.12 SI Trade
 14:29:59 - 31-Mar-25
FTSE 100 Latest
Value8,634.80
Change51.99