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
Buy* 98,822 $39.245 Suspected BUY Trade
 16:35:07 - 01-Jul-25
Buy* 1,436 $39.24 Automatic Execution
 16:29:54 - 01-Jul-25
Buy* 1,268 $39.24 Automatic Execution
 16:29:54 - 01-Jul-25
Sell* 299 $39.24 Automatic Execution
 16:29:42 - 01-Jul-25
Sell* 299 $39.24 Automatic Execution
 16:29:42 - 01-Jul-25
Sell* 299 $39.24 Automatic Execution
 16:29:42 - 01-Jul-25
Sell* 299 $39.24 Automatic Execution
 16:29:42 - 01-Jul-25
Sell* 299 $39.24 Automatic Execution
 16:29:42 - 01-Jul-25
Sell* 299 $39.24 Automatic Execution
 16:29:41 - 01-Jul-25
Sell* 299 $39.24 Automatic Execution
 16:29:36 - 01-Jul-25
Buy* 1,268 $39.225 Automatic Execution
 16:29:16 - 01-Jul-25
Buy* 1,840 $39.23 Automatic Execution
 16:29:14 - 01-Jul-25
Buy* 1,268 $39.23 Automatic Execution
 16:29:14 - 01-Jul-25
Buy* 2,978 $39.235 Automatic Execution
 16:29:04 - 01-Jul-25
Sell* 2,090 $39.26 Automatic Execution
 16:28:52 - 01-Jul-25
Buy* 1,268 $39.24 Automatic Execution
 16:28:48 - 01-Jul-25
Buy* 1,268 $39.24 Automatic Execution
 16:28:44 - 01-Jul-25
Buy* 1,268 $39.24 Automatic Execution
 16:28:42 - 01-Jul-25
Buy* 2,978 $39.245 Automatic Execution
 16:28:39 - 01-Jul-25
Buy* 1,268 $39.245 Automatic Execution
 16:28:39 - 01-Jul-25
Buy* 1,268 $39.245 Automatic Execution
 16:28:37 - 01-Jul-25
Buy* 1,268 $39.245 Automatic Execution
 16:28:34 - 01-Jul-25
Buy* 2,613 $39.27 Automatic Execution
 16:28:19 - 01-Jul-25
Buy* 2,373 $39.245 Automatic Execution
 16:28:17 - 01-Jul-25
Buy* 1,268 $39.24 Automatic Execution
 16:28:13 - 01-Jul-25
Buy* 1,268 $39.24 Automatic Execution
 16:27:55 - 01-Jul-25
Buy* 1,268 $39.23 Automatic Execution
 16:27:34 - 01-Jul-25
Unknown* 0 $39.275 SI Trade
 16:27:14 - 01-Jul-25
Sell* 2,266 $39.26 Automatic Execution
 16:26:45 - 01-Jul-25
Buy* 508 $39.26 Automatic Execution
 16:26:45 - 01-Jul-25
Buy* 1,904 $39.26 Automatic Execution
 16:26:44 - 01-Jul-25
Buy* 508 $39.26 Automatic Execution
 16:26:44 - 01-Jul-25
Buy* 2,274 $39.26 Automatic Execution
 16:26:43 - 01-Jul-25
Buy* 2,855 $39.26 Automatic Execution
 16:26:42 - 01-Jul-25
Unknown* 0 $39.245 SI Trade
 16:26:30 - 01-Jul-25
Sell* 2,302 $39.25 Automatic Execution
 16:26:09 - 01-Jul-25
Buy* 1,182 $39.225 Automatic Execution
 16:25:45 - 01-Jul-25
Buy* 1,268 $39.22 Automatic Execution
 16:25:45 - 01-Jul-25
Buy* 2,381 $39.22 Automatic Execution
 16:25:14 - 01-Jul-25
Buy* 1,268 $39.205 Automatic Execution
 16:25:13 - 01-Jul-25
Buy* 2,197 $39.205 Automatic Execution
 16:24:46 - 01-Jul-25
Sell* 508 $39.20 Automatic Execution
 16:24:28 - 01-Jul-25
Buy* 952 $39.175 Automatic Execution
 16:24:14 - 01-Jul-25
Sell* 1,268 $39.185 Automatic Execution
 16:24:02 - 01-Jul-25
Buy* 1,930 $39.18 Automatic Execution
 16:23:30 - 01-Jul-25
Buy* 1,268 $39.18 Automatic Execution
 16:23:30 - 01-Jul-25
Sell* 13 $39.185 SI Trade
 16:23:19 - 01-Jul-25
Sell* 19 $39.185 SI Trade
 16:23:18 - 01-Jul-25
Sell* 2,043 $39.19 Automatic Execution
 16:22:51 - 01-Jul-25
Sell* 320 $39.19 Automatic Execution
 16:22:45 - 01-Jul-25
Sell* 275 $39.19 Automatic Execution
 16:22:32 - 01-Jul-25
Buy* 2,978 $39.19 Automatic Execution
 16:22:18 - 01-Jul-25
Sell* 299 $39.17 Automatic Execution
 16:20:00 - 01-Jul-25
Sell* 2,233 $39.125 Automatic Execution
 16:18:21 - 01-Jul-25
Sell* 3 $39.125 SI Trade
 16:18:12 - 01-Jul-25
Buy* 1,268 $39.105 Automatic Execution
 16:17:39 - 01-Jul-25
Buy* 1,268 $39.11 Automatic Execution
 16:17:18 - 01-Jul-25
Sell* 20 $39.085 Automatic Execution
 16:16:38 - 01-Jul-25
Buy* 1,268 $39.10 Automatic Execution
 16:16:22 - 01-Jul-25
Buy* 1,268 $39.095 Automatic Execution
 16:16:17 - 01-Jul-25
Buy* 877 $39.105 Automatic Execution
 16:15:48 - 01-Jul-25
Buy* 1,268 $39.10 Automatic Execution
 16:15:48 - 01-Jul-25
Buy* 12 $39.11 SI Trade
 16:15:38 - 01-Jul-25
Buy* 290 $39.10 Automatic Execution
 16:15:17 - 01-Jul-25
Buy* 1,268 $39.10 Automatic Execution
 16:15:15 - 01-Jul-25
Buy* 290 $39.10 Automatic Execution
 16:15:12 - 01-Jul-25
Buy* 270 $39.085 Automatic Execution
 16:13:30 - 01-Jul-25
Buy* 20 $39.085 Automatic Execution
 16:13:30 - 01-Jul-25
Sell* 290 $39.10 Automatic Execution
 16:13:18 - 01-Jul-25
Sell* 1,730 $39.14 Automatic Execution
 16:12:54 - 01-Jul-25
Buy* 1,268 $39.19 Automatic Execution
 16:08:04 - 01-Jul-25
Buy* 1,268 $39.19 Automatic Execution
 16:08:02 - 01-Jul-25
Buy* 1,268 $39.20 Automatic Execution
 16:07:59 - 01-Jul-25
Buy* 1,268 $39.205 Automatic Execution
 16:07:56 - 01-Jul-25
Buy* 1,268 $39.21 Automatic Execution
 16:07:48 - 01-Jul-25
Buy* 299 $39.21 Automatic Execution
 16:07:48 - 01-Jul-25
Sell* 11 $39.285 SI Trade
 16:05:52 - 01-Jul-25
Buy* 600 $39.295 Automatic Execution
 16:04:25 - 01-Jul-25
Unknown* 0 $39.29 SI Trade
 16:02:46 - 01-Jul-25
Buy* 290 $39.26 Automatic Execution
 15:54:32 - 01-Jul-25
Buy* 290 $39.26 Automatic Execution
 15:54:25 - 01-Jul-25
Buy* 1,268 $39.27 Automatic Execution
 15:53:34 - 01-Jul-25
Buy* 124 $39.285 Automatic Execution
 15:52:48 - 01-Jul-25
Buy* 299 $39.27 Automatic Execution
 15:49:52 - 01-Jul-25
Buy* 2,978 $39.27 Automatic Execution
 15:49:52 - 01-Jul-25
Buy* 299 $39.275 Automatic Execution
 15:49:17 - 01-Jul-25
Buy* 43 $39.29 Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 2,978 $39.29 Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 298 $39.29 Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 1,268 $39.29 Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 1,268 $39.29 Automatic Execution
 15:48:44 - 01-Jul-25
Buy* 1,268 $39.29 Automatic Execution
 15:48:31 - 01-Jul-25
Buy* 298 $39.295 Automatic Execution
 15:48:31 - 01-Jul-25
Buy* 290 $39.28 Automatic Execution
 15:48:30 - 01-Jul-25
Buy* 298 $39.295 Automatic Execution
 15:48:29 - 01-Jul-25
Buy* 1,268 $39.295 Automatic Execution
 15:48:29 - 01-Jul-25
Buy* 290 $39.28 Automatic Execution
 15:48:24 - 01-Jul-25
Buy* 1,268 $39.29 Automatic Execution
 15:48:22 - 01-Jul-25
Sell* 835 $39.33 Automatic Execution
 15:38:49 - 01-Jul-25
Sell* 1,252 $39.33 Automatic Execution
 15:38:49 - 01-Jul-25
Sell* 113 $39.32 Automatic Execution
 15:38:48 - 01-Jul-25
Buy* 508 $39.33 Automatic Execution
 15:38:48 - 01-Jul-25
Buy* 6,129 $39.325 Automatic Execution
 15:38:48 - 01-Jul-25
Buy* 298 $39.32 Automatic Execution
 15:38:48 - 01-Jul-25
Buy* 2,978 $39.32 Automatic Execution
 15:38:48 - 01-Jul-25
Buy* 290 $39.31 Automatic Execution
 15:38:45 - 01-Jul-25
Buy* 1,268 $39.32 Automatic Execution
 15:37:26 - 01-Jul-25
Buy* 1,268 $39.32 Automatic Execution
 15:37:22 - 01-Jul-25
Buy* 1,268 $39.32 Automatic Execution
 15:37:19 - 01-Jul-25
Buy* 290 $39.37 Automatic Execution
 15:36:20 - 01-Jul-25
Buy* 1,268 $39.365 Automatic Execution
 15:36:08 - 01-Jul-25
Buy* 2,978 $39.365 Automatic Execution
 15:36:06 - 01-Jul-25
Buy* 20 $39.345 Automatic Execution
 15:35:44 - 01-Jul-25
Buy* 1,268 $39.345 Automatic Execution
 15:35:08 - 01-Jul-25
Buy* 1,061 $39.4454 SI Trade
 15:24:55 - 01-Jul-25
Buy* 1,268 $39.505 Automatic Execution
 15:19:59 - 01-Jul-25
Unknown* 0 $39.495 SI Trade
 15:13:03 - 01-Jul-25
Buy* 325 $39.475 SI Trade
 15:04:12 - 01-Jul-25
Buy* 2 $39.455 SI Trade
 14:38:33 - 01-Jul-25
Buy* 1,268 $39.44 Automatic Execution
 14:26:47 - 01-Jul-25
Buy* 1,268 $39.44 Automatic Execution
 14:24:21 - 01-Jul-25
Buy* 1,268 $39.435 Automatic Execution
 14:23:04 - 01-Jul-25
Buy* 1,128 $39.435 Automatic Execution
 14:22:05 - 01-Jul-25
Buy* 40 $39.435 Automatic Execution
 14:22:05 - 01-Jul-25
Buy* 100 $39.435 Automatic Execution
 14:22:05 - 01-Jul-25
Buy* 1,268 $39.44 Automatic Execution
 14:21:05 - 01-Jul-25
Buy* 1,268 $39.44 Automatic Execution
 14:19:52 - 01-Jul-25
Buy* 25 $39.48 SI Trade
 14:05:35 - 01-Jul-25
Unknown* 0 $39.485 SI Trade
 13:59:29 - 01-Jul-25
Unknown* 0 $39.39 SI Trade
 13:40:23 - 01-Jul-25
Unknown* 0 $39.39 SI Trade
 13:39:34 - 01-Jul-25
Unknown* 0 $39.405 SI Trade
 13:39:01 - 01-Jul-25
Sell* 18 $39.505 Automatic Execution
 12:56:54 - 01-Jul-25
Sell* 232 $39.505 Automatic Execution
 12:56:54 - 01-Jul-25
Unknown* 0 $39.53 SI Trade
 12:44:43 - 01-Jul-25
Buy* 6 $39.54 Automatic Execution
 12:33:28 - 01-Jul-25
Buy* 297 $39.535 Automatic Execution
 12:33:28 - 01-Jul-25
Buy* 9 $39.52 SI Trade
 11:56:49 - 01-Jul-25
Buy* 11 $39.52 SI Trade
 11:56:44 - 01-Jul-25
Buy* 3 $39.51 SI Trade
 10:56:31 - 01-Jul-25
Unknown* 0 $39.50 SI Trade
 10:32:26 - 01-Jul-25
Unknown* 0 $39.52 SI Trade
 10:23:11 - 01-Jul-25
Buy* 2 $39.535 SI Trade
 10:23:06 - 01-Jul-25
Unknown* 0 $39.54 SI Trade
 10:19:53 - 01-Jul-25
Buy* 1 $39.535 SI Trade
 10:05:26 - 01-Jul-25
Unknown* 0 $39.54 SI Trade
 10:02:36 - 01-Jul-25
Unknown* 0 $39.54 SI Trade
 10:02:01 - 01-Jul-25
Buy* 36 $39.515 SI Trade
 09:45:37 - 01-Jul-25
Sell* 17 $39.51 Automatic Execution
 09:42:24 - 01-Jul-25
Sell* 10 $39.51 Automatic Execution
 09:42:24 - 01-Jul-25
Sell* 20 $39.51 Automatic Execution
 09:42:21 - 01-Jul-25
Buy* 1 $39.55 SI Trade
 09:35:42 - 01-Jul-25
Buy* 2 $39.525 SI Trade
 09:23:36 - 01-Jul-25
Unknown* 0 $39.515 SI Trade
 08:50:36 - 01-Jul-25
Unknown* 0 $39.515 SI Trade
 08:50:36 - 01-Jul-25
Unknown* 0 $39.53 SI Trade
 08:38:43 - 01-Jul-25
Unknown* 0 $39.56 SI Trade
 08:35:22 - 01-Jul-25
Unknown* 0 $39.545 SI Trade
 08:32:00 - 01-Jul-25
Unknown* 0 $39.55 SI Trade
 08:31:24 - 01-Jul-25
Unknown* 0 $39.545 SI Trade
 08:28:35 - 01-Jul-25
Unknown* 0 $39.55 SI Trade
 08:25:53 - 01-Jul-25
Unknown* 0 $39.545 SI Trade
 08:18:48 - 01-Jul-25
Unknown* 0 $39.56 SI Trade
 08:17:07 - 01-Jul-25
Buy* 3 $39.56 SI Trade
 08:15:33 - 01-Jul-25
Unknown* 0 $39.565 SI Trade
 08:14:41 - 01-Jul-25
Unknown* 0 $39.58 SI Trade
 08:13:31 - 01-Jul-25
Sell* 10 $39.51 SI Trade
 08:11:48 - 01-Jul-25
Unknown* 0 $39.58 SI Trade
 08:11:48 - 01-Jul-25
Sell* 20 $39.505 SI Trade
 08:10:50 - 01-Jul-25
Unknown* 0 $39.505 SI Trade
 08:09:04 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:06:08 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:06:08 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:06:08 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:06:08 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:37 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:34 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:34 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:34 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:34 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:22 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:22 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:22 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:16 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:16 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:16 - 01-Jul-25
Unknown* 0 $39.59 SI Trade
 08:05:01 - 01-Jul-25
Buy* 1 $39.58 SI Trade
 08:04:30 - 01-Jul-25
Unknown* 0 $39.535 SI Trade
 08:00:30 - 01-Jul-25
Unknown* 0 $39.445 SI Trade
 08:00:30 - 01-Jul-25
Sell* 3 $39.445 SI Trade
 08:00:30 - 01-Jul-25
Unknown* 0 $39.535 SI Trade
 08:00:30 - 01-Jul-25
Sell* 300 $39.44 Uncrossing Trade
 16:35:21 - 30-Jun-25
Buy* 2 $39.42 SI Trade
 16:20:38 - 30-Jun-25
Unknown* 0 $39.42 SI Trade
 16:16:05 - 30-Jun-25
Unknown* 0 $39.425 SI Trade
 16:16:04 - 30-Jun-25
Unknown* 0 $39.45 SI Trade
 16:07:40 - 30-Jun-25
Sell* 4,965 $39.43 Automatic Execution
 15:55:04 - 30-Jun-25
Buy* 2 $39.43 SI Trade
 15:54:25 - 30-Jun-25
Sell* 1,270 $39.425 Automatic Execution
 15:53:48 - 30-Jun-25
Unknown* 0 $39.445 SI Trade
 15:53:04 - 30-Jun-25
FTSE 100 Latest
Value8,785.33
Change24.37