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* 1,751 $40.0785 SI Trade
 17:44:06 - 02-Apr-26
Buy* 75 $40.055 Automatic Execution
 16:22:03 - 02-Apr-26
Buy* 75 $40.055 Automatic Execution
 16:22:03 - 02-Apr-26
Buy* 75 $40.055 Automatic Execution
 16:22:03 - 02-Apr-26
Buy* 75 $40.055 Automatic Execution
 16:22:03 - 02-Apr-26
Sell* 20 $40.125 Automatic Execution
 16:19:50 - 02-Apr-26
Buy* 2,480 $40.12 Automatic Execution
 16:19:50 - 02-Apr-26
Buy* 61 $40.125 Automatic Execution
 16:14:22 - 02-Apr-26
Buy* 28 $40.16 SI Trade
 16:13:42 - 02-Apr-26
Sell* 187 $40.085 Automatic Execution
 15:48:06 - 02-Apr-26
Buy* 1 $39.77 SI Trade
 15:30:32 - 02-Apr-26
Buy* 65 $39.78 Automatic Execution
 15:21:26 - 02-Apr-26
Buy* 1,712 $39.70 Automatic Execution
 15:10:41 - 02-Apr-26
Buy* 56 $39.72 Automatic Execution
 15:09:08 - 02-Apr-26
Buy* 26 $39.73 SI Trade
 15:07:49 - 02-Apr-26
Buy* 1 $39.69 SI Trade
 14:59:55 - 02-Apr-26
Unknown* 8,227 $39.6617 OTC Trade
 14:58:51 - 02-Apr-26
Buy* 1 $39.55 SI Trade
 14:52:57 - 02-Apr-26
Unknown* 0 $39.51 SI Trade
 14:51:08 - 02-Apr-26
Unknown* 0 $39.505 SI Trade
 14:49:45 - 02-Apr-26
Unknown* 0 $39.38 SI Trade
 14:39:22 - 02-Apr-26
Sell* 25 $39.38 Automatic Execution
 14:39:13 - 02-Apr-26
Unknown* 0 $39.405 SI Trade
 14:36:53 - 02-Apr-26
Sell* 241 $39.405 Automatic Execution
 14:36:53 - 02-Apr-26
Buy* 50 $39.55 SI Trade
 14:30:58 - 02-Apr-26
Unknown* 0 $39.55 SI Trade
 14:30:42 - 02-Apr-26
Buy* 25 $39.55 SI Trade
 14:30:37 - 02-Apr-26
Buy* 216 $39.565 Automatic Execution
 14:30:36 - 02-Apr-26
Unknown* 0 $39.495 SI Trade
 14:30:20 - 02-Apr-26
Sell* 242 $39.495 Automatic Execution
 14:30:20 - 02-Apr-26
Buy* 6 $39.52 SI Trade
 14:29:25 - 02-Apr-26
Buy* 18 $39.53 SI Trade
 14:29:25 - 02-Apr-26
Buy* 65 $39.52 Automatic Execution
 14:29:25 - 02-Apr-26
Buy* 75 $39.52 Automatic Execution
 14:29:25 - 02-Apr-26
Buy* 75 $39.52 Automatic Execution
 14:29:25 - 02-Apr-26
Buy* 217 $39.53 Automatic Execution
 14:29:22 - 02-Apr-26
Buy* 16 $39.545 SI Trade
 14:29:10 - 02-Apr-26
Buy* 75 $39.51 Automatic Execution
 14:28:52 - 02-Apr-26
Buy* 3 $39.455 SI Trade
 14:18:01 - 02-Apr-26
Unknown* 0 $39.41 SI Trade
 14:12:48 - 02-Apr-26
Sell* 3 $39.425 SI Trade
 14:01:06 - 02-Apr-26
Sell* 60 $39.355 Automatic Execution
 13:16:42 - 02-Apr-26
Sell* 60 $39.365 Automatic Execution
 13:15:28 - 02-Apr-26
Unknown* 0 $39.375 SI Trade
 13:00:57 - 02-Apr-26
Unknown* 0 $39.37 SI Trade
 13:00:23 - 02-Apr-26
Unknown* 0 $39.44 SI Trade
 12:36:26 - 02-Apr-26
Unknown* 0 $39.465 SI Trade
 12:33:53 - 02-Apr-26
Buy* 25 $39.455 SI Trade
 12:16:53 - 02-Apr-26
Sell* 130 $39.50 Automatic Execution
 12:10:15 - 02-Apr-26
Buy* 1 $39.59 SI Trade
 11:57:10 - 02-Apr-26
Unknown* 0 $39.58 SI Trade
 11:53:53 - 02-Apr-26
Sell* 5 $39.52 SI Trade
 11:51:19 - 02-Apr-26
Unknown* 0 $39.54 SI Trade
 11:42:17 - 02-Apr-26
Sell* 59 $39.545 Automatic Execution
 11:42:02 - 02-Apr-26
Sell* 5 $39.505 SI Trade
 11:25:21 - 02-Apr-26
Sell* 1 $39.54 SI Trade
 11:07:40 - 02-Apr-26
Unknown* 0 $39.60 SI Trade
 10:47:40 - 02-Apr-26
Unknown* 0 $39.635 SI Trade
 10:29:00 - 02-Apr-26
Sell* 1 $39.58 Automatic Execution
 10:11:23 - 02-Apr-26
Sell* 144 $39.645 Automatic Execution
 09:42:58 - 02-Apr-26
Sell* 59 $39.645 Automatic Execution
 09:42:58 - 02-Apr-26
Sell* 59 $39.63 Automatic Execution
 09:39:44 - 02-Apr-26
Unknown* 0 $39.66 SI Trade
 09:31:16 - 02-Apr-26
Sell* 59 $39.625 Automatic Execution
 09:30:56 - 02-Apr-26
Sell* 59 $39.61 Automatic Execution
 09:29:40 - 02-Apr-26
Unknown* 60 $39.64 OTC Trade
 09:10:56 - 02-Apr-26
Buy* 60 $39.64 SI Trade
 09:10:56 - 02-Apr-26
Unknown* 0 $39.69 SI Trade
 09:00:49 - 02-Apr-26
Unknown* 0 $39.62 SI Trade
 08:43:14 - 02-Apr-26
Unknown* 0 $39.595 SI Trade
 08:36:12 - 02-Apr-26
Unknown* 0 $39.595 SI Trade
 08:36:12 - 02-Apr-26
Unknown* 0 $39.595 SI Trade
 08:36:12 - 02-Apr-26
Unknown* 0 $39.595 SI Trade
 08:36:12 - 02-Apr-26
Unknown* 0 $39.595 SI Trade
 08:34:50 - 02-Apr-26
Unknown* 0 $39.595 SI Trade
 08:34:50 - 02-Apr-26
Unknown* 0 $39.595 SI Trade
 08:32:10 - 02-Apr-26
Buy* 2 $39.585 SI Trade
 08:30:42 - 02-Apr-26
Unknown* 0 $39.585 SI Trade
 08:28:51 - 02-Apr-26
Unknown* 0 $39.56 SI Trade
 08:26:16 - 02-Apr-26
Unknown* 0 $39.56 SI Trade
 08:26:16 - 02-Apr-26
Sell* 8 $39.51 Automatic Execution
 08:24:22 - 02-Apr-26
Unknown* 0 $39.56 SI Trade
 08:23:29 - 02-Apr-26
Unknown* 0 $39.57 SI Trade
 08:22:14 - 02-Apr-26
Unknown* 0 $39.525 SI Trade
 08:22:14 - 02-Apr-26
Unknown* 0 $39.605 SI Trade
 08:16:46 - 02-Apr-26
Unknown* 0 $39.59 SI Trade
 08:02:06 - 02-Apr-26
Unknown* 31,060 $40.1341 SI Trade
 20:12:46 - 01-Apr-26
Sell* 75 $40.265 Uncrossing Trade
 16:35:07 - 01-Apr-26
Buy* 687 $40.26 Automatic Execution
 16:29:56 - 01-Apr-26
Buy* 5 $40.31 SI Trade
 16:24:42 - 01-Apr-26
Buy* 673 $40.315 Automatic Execution
 16:24:32 - 01-Apr-26
Sell* 544 $40.315 Automatic Execution
 16:22:38 - 01-Apr-26
Sell* 2 $40.285 Automatic Execution
 16:20:40 - 01-Apr-26
Unknown* 0 $40.29 SI Trade
 16:20:18 - 01-Apr-26
Unknown* 0 $40.29 SI Trade
 16:20:18 - 01-Apr-26
Buy* 526 $40.285 Automatic Execution
 16:19:29 - 01-Apr-26
Sell* 5 $40.28 Automatic Execution
 16:18:55 - 01-Apr-26
Sell* 761 $40.29 Automatic Execution
 16:17:16 - 01-Apr-26
Unknown* 0 $40.255 SI Trade
 16:14:42 - 01-Apr-26
Buy* 1 $40.285 SI Trade
 16:06:26 - 01-Apr-26
Unknown* 0 $40.27 SI Trade
 16:04:49 - 01-Apr-26
Unknown* 0 $40.29 SI Trade
 16:03:49 - 01-Apr-26
Buy* 379 $40.29 Automatic Execution
 16:01:51 - 01-Apr-26
Buy* 1 $40.285 SI Trade
 15:58:39 - 01-Apr-26
Buy* 23 $40.29 SI Trade
 15:58:36 - 01-Apr-26
Unknown* 0 $40.245 SI Trade
 15:57:26 - 01-Apr-26
Sell* 4 $40.235 Automatic Execution
 15:55:37 - 01-Apr-26
Unknown* 0 $40.28 SI Trade
 15:54:13 - 01-Apr-26
Unknown* 0 $40.285 SI Trade
 15:53:51 - 01-Apr-26
Buy* 512 $40.225 Automatic Execution
 15:52:02 - 01-Apr-26
Buy* 18 $40.215 SI Trade
 15:50:58 - 01-Apr-26
Unknown* 0 $40.135 SI Trade
 15:38:15 - 01-Apr-26
Buy* 5 $40.155 SI Trade
 15:07:48 - 01-Apr-26
Sell* 8 $40.12 Automatic Execution
 15:04:26 - 01-Apr-26
Buy* 3,153 $40.165 Automatic Execution
 15:01:44 - 01-Apr-26
Buy* 1,389 $40.0801 SI Trade
 14:58:21 - 01-Apr-26
Buy* 1,389 $40.0716 SI Trade
 14:58:21 - 01-Apr-26
Buy* 2,780 $40.0794 SI Trade
 14:58:19 - 01-Apr-26
Unknown* 0 $40.305 SI Trade
 14:45:08 - 01-Apr-26
Unknown* 0 $40.18 SI Trade
 14:37:22 - 01-Apr-26
Buy* 58 $40.105 Automatic Execution
 14:25:00 - 01-Apr-26
Buy* 58 $40.06 Automatic Execution
 14:22:04 - 01-Apr-26
Sell* 70 $40.11 Automatic Execution
 14:19:02 - 01-Apr-26
Unknown* 0 $40.09 SI Trade
 14:02:23 - 01-Apr-26
Sell* 55 $40.085 Automatic Execution
 13:58:27 - 01-Apr-26
Buy* 58 $40.085 Automatic Execution
 13:58:27 - 01-Apr-26
Sell* 11 $40.19 Automatic Execution
 13:47:09 - 01-Apr-26
Buy* 75 $40.20 Automatic Execution
 13:46:47 - 01-Apr-26
Buy* 75 $40.20 Automatic Execution
 13:46:47 - 01-Apr-26
Buy* 150 $40.20 Automatic Execution
 13:46:47 - 01-Apr-26
Sell* 6,517 $40.205 Automatic Execution
 13:45:33 - 01-Apr-26
Buy* 3,591 $40.33 Automatic Execution
 13:44:57 - 01-Apr-26
Buy* 171 $40.29 Automatic Execution
 13:44:56 - 01-Apr-26
Buy* 8 $40.18 Automatic Execution
 13:44:42 - 01-Apr-26
Buy* 2,026 $40.16 Automatic Execution
 13:39:39 - 01-Apr-26
Buy* 2,454 $40.16 Automatic Execution
 13:39:39 - 01-Apr-26
Buy* 825 $40.155 Automatic Execution
 13:39:39 - 01-Apr-26
Sell* 5 $40.195 Automatic Execution
 13:36:25 - 01-Apr-26
Sell* 300 $40.205 Automatic Execution
 13:26:41 - 01-Apr-26
Sell* 300 $40.22 Automatic Execution
 13:25:55 - 01-Apr-26
Sell* 300 $40.245 Automatic Execution
 13:20:32 - 01-Apr-26
Buy* 8 $40.28 SI Trade
 13:08:27 - 01-Apr-26
Buy* 17 $40.28 SI Trade
 13:08:26 - 01-Apr-26
Buy* 62 $40.28 Automatic Execution
 13:08:26 - 01-Apr-26
Sell* 300 $40.275 Automatic Execution
 13:08:19 - 01-Apr-26
Buy* 20 $40.27 Result of RFQ
 12:51:30 - 01-Apr-26
Buy* 35 $40.285 SI Trade
 12:42:08 - 01-Apr-26
Unknown* 0 $40.205 SI Trade
 12:22:48 - 01-Apr-26
Sell* 252 $40.205 Automatic Execution
 12:22:47 - 01-Apr-26
Unknown* 0 $40.165 SI Trade
 11:56:43 - 01-Apr-26
Sell* 1 $40.155 Automatic Execution
 11:51:12 - 01-Apr-26
Buy* 6 $40.115 SI Trade
 11:44:02 - 01-Apr-26
Buy* 1 $40.11 Automatic Execution
 11:40:18 - 01-Apr-26
Buy* 2 $40.11 Automatic Execution
 11:40:18 - 01-Apr-26
Unknown* 0 $40.08 SI Trade
 10:45:33 - 01-Apr-26
Sell* 2 $40.025 Automatic Execution
 10:40:58 - 01-Apr-26
Sell* 1 $40.015 Automatic Execution
 10:28:58 - 01-Apr-26
Unknown* 0 $40.025 SI Trade
 10:28:43 - 01-Apr-26
Unknown* 0 $40.03 SI Trade
 10:28:10 - 01-Apr-26
Unknown* 500 $39.87916 Currency Conversion
OTC Trade
 10:20:28 - 01-Apr-26
Buy* 2 $40.045 SI Trade
 10:16:40 - 01-Apr-26
Unknown* 0 $40.025 SI Trade
 10:12:29 - 01-Apr-26
Buy* 1 $40.085 SI Trade
 10:06:35 - 01-Apr-26
Sell* 5 $40.075 Automatic Execution
 09:57:17 - 01-Apr-26
Sell* 58 $40.07 Automatic Execution
 09:54:16 - 01-Apr-26
Sell* 468 $40.09 Automatic Execution
 09:54:16 - 01-Apr-26
Sell* 290 $40.09 Automatic Execution
 09:54:16 - 01-Apr-26
Buy* 2 $40.105 SI Trade
 09:24:10 - 01-Apr-26
Unknown* 0 $40.10 SI Trade
 09:22:15 - 01-Apr-26
Unknown* 0 $40.07 SI Trade
 09:09:07 - 01-Apr-26
Buy* 19 $40.075 SI Trade
 09:09:06 - 01-Apr-26
Buy* 62 $40.075 Automatic Execution
 09:09:06 - 01-Apr-26
Buy* 2 $40.07 SI Trade
 09:08:05 - 01-Apr-26
Unknown* 0 $40.07 SI Trade
 09:08:05 - 01-Apr-26
Buy* 2 $40.095 SI Trade
 09:05:11 - 01-Apr-26
Unknown* 0 $40.11 SI Trade
 09:04:22 - 01-Apr-26
Unknown* 0 $40.085 SI Trade
 09:02:11 - 01-Apr-26
Unknown* 0 $40.085 SI Trade
 09:02:06 - 01-Apr-26
Buy* 1 $40.115 SI Trade
 08:55:26 - 01-Apr-26
Unknown* 0 $40.125 SI Trade
 08:53:59 - 01-Apr-26
Unknown* 0 $40.11 SI Trade
 08:53:47 - 01-Apr-26
Sell* 215 $40.115 Automatic Execution
 08:51:31 - 01-Apr-26
Sell* 75 $40.115 Automatic Execution
 08:51:31 - 01-Apr-26
Unknown* 0 $40.195 SI Trade
 08:49:05 - 01-Apr-26
Unknown* 0 $40.205 SI Trade
 08:48:55 - 01-Apr-26
Unknown* 0 $40.235 SI Trade
 08:47:35 - 01-Apr-26
Unknown* 0 $40.235 SI Trade
 08:46:42 - 01-Apr-26
Unknown* 0 $40.21 SI Trade
 08:42:37 - 01-Apr-26
Unknown* 0 $40.24 SI Trade
 08:40:01 - 01-Apr-26
Unknown* 0 $40.24 SI Trade
 08:39:37 - 01-Apr-26
Unknown* 0 $40.25 SI Trade
 08:37:08 - 01-Apr-26
Unknown* 0 $40.235 SI Trade
 08:36:18 - 01-Apr-26
Unknown* 0 $40.20 SI Trade
 08:35:47 - 01-Apr-26
Buy* 6 $40.21 SI Trade
 08:33:08 - 01-Apr-26
Buy* 2 $40.22 SI Trade
 08:31:43 - 01-Apr-26
Unknown* 0 $40.205 SI Trade
 08:23:22 - 01-Apr-26
Unknown* 0 $40.20 SI Trade
 08:22:40 - 01-Apr-26
Unknown* 0 $40.225 SI Trade
 08:19:30 - 01-Apr-26
Buy* 16 $40.23 SI Trade
 08:17:56 - 01-Apr-26
Buy* 148 $40.23 Automatic Execution
 08:17:55 - 01-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50