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
Sell* 5,310 $46.0999 SI Trade
 16:55:22 - 10-Jul-26
Buy* 10 $46.12 Result of RFQ
 16:29:02 - 10-Jul-26
Unknown* 0 $46.04 SI Trade
 16:23:18 - 10-Jul-26
Buy* 122 $46.045 Automatic Execution
 16:16:31 - 10-Jul-26
Unknown* 0 $45.96 SI Trade
 15:53:42 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 0 $45.99 OTC Trade
 15:53:05 - 10-Jul-26
Unknown* 8,480 $45.96 OTC Trade
 15:49:12 - 10-Jul-26
Buy* 50 $45.95 Automatic Execution
 15:34:06 - 10-Jul-26
Sell* 250 $46.035 Automatic Execution
 15:32:41 - 10-Jul-26
Sell* 435 $46.04 Automatic Execution
 15:32:41 - 10-Jul-26
Unknown* 0 $46.03 OTC Trade
 15:29:08 - 10-Jul-26
Unknown* 0 $46.03 OTC Trade
 15:29:08 - 10-Jul-26
Unknown* 0 $46.03 OTC Trade
 15:29:08 - 10-Jul-26
Buy* 39 $45.99 Automatic Execution
 15:26:45 - 10-Jul-26
Sell* 18 $45.97 SI Trade
 15:26:45 - 10-Jul-26
Unknown* 0 $45.97 SI Trade
 15:21:19 - 10-Jul-26
Sell* 6 $45.97 Automatic Execution
 15:21:18 - 10-Jul-26
Buy* 300 $46.08 Automatic Execution
 15:14:41 - 10-Jul-26
Unknown* 0 $46.095 SI Trade
 15:14:20 - 10-Jul-26
Buy* 8 $46.105 Automatic Execution
 15:12:54 - 10-Jul-26
Unknown* 0 $46.10 SI Trade
 15:12:15 - 10-Jul-26
Buy* 32 $46.02 Automatic Execution
 15:08:14 - 10-Jul-26
Buy* 70 $46.05 Automatic Execution
 15:07:22 - 10-Jul-26
Sell* 25 $46.07 Automatic Execution
 15:06:26 - 10-Jul-26
Sell* 31 $46.10 Automatic Execution
 15:05:42 - 10-Jul-26
Sell* 869 $46.10 Automatic Execution
 15:05:42 - 10-Jul-26
Sell* 886 $46.13 Automatic Execution
 15:02:08 - 10-Jul-26
Buy* 1,618 $46.0816 SI Trade
 15:01:14 - 10-Jul-26
Sell* 856 $46.10 Automatic Execution
 15:00:19 - 10-Jul-26
Buy* 21 $46.09 Automatic Execution
 14:59:52 - 10-Jul-26
Unknown* 0 $46.08 SI Trade
 14:59:48 - 10-Jul-26
Sell* 83 $46.10 Automatic Execution
 14:59:32 - 10-Jul-26
Buy* 12 $46.075 SI Trade
 14:57:04 - 10-Jul-26
Buy* 14 $46.115 SI Trade
 14:52:20 - 10-Jul-26
Buy* 2 $46.10 SI Trade
 14:51:41 - 10-Jul-26
Buy* 8 $46.105 SI Trade
 14:51:12 - 10-Jul-26
Unknown* 0 $46.01 SI Trade
 14:46:25 - 10-Jul-26
Buy* 270 $46.00 SI Trade
 14:46:23 - 10-Jul-26
Sell* 370 $45.91 Automatic Execution
 14:40:49 - 10-Jul-26
Buy* 3,820 $46.005 Automatic Execution
 14:32:31 - 10-Jul-26
Buy* 50 $46.015 Automatic Execution
 14:32:04 - 10-Jul-26
Sell* 4 $45.935 SI Trade
 14:29:55 - 10-Jul-26
Unknown* 0 $46.145 OTC Trade
 14:27:36 - 10-Jul-26
Unknown* 0 $46.145 OTC Trade
 14:27:36 - 10-Jul-26
Unknown* 0 $46.145 OTC Trade
 14:27:36 - 10-Jul-26
Sell* 1 $45.91 Automatic Execution
 14:14:32 - 10-Jul-26
Sell* 147 $45.96 Automatic Execution
 14:07:23 - 10-Jul-26
Buy* 50 $45.96 Automatic Execution
 14:07:23 - 10-Jul-26
Buy* 1,700 $45.9393 SI Trade
 14:01:50 - 10-Jul-26
Unknown* 0 $45.935 SI Trade
 13:57:08 - 10-Jul-26
Unknown* 0 $45.935 SI Trade
 13:29:02 - 10-Jul-26
Unknown* 0 $46.01 OTC Trade
 13:18:25 - 10-Jul-26
Unknown* 0 $46.01 OTC Trade
 13:18:25 - 10-Jul-26
Unknown* 0 $46.01 OTC Trade
 13:18:25 - 10-Jul-26
Buy* 2,259 $45.94 Automatic Execution
 13:17:43 - 10-Jul-26
Buy* 1,121 $45.94 Automatic Execution
 13:17:41 - 10-Jul-26
Buy* 1,121 $45.94 Automatic Execution
 13:17:41 - 10-Jul-26
Buy* 435 $45.915 Automatic Execution
 13:13:43 - 10-Jul-26
Buy* 435 $45.90 Automatic Execution
 13:13:43 - 10-Jul-26
Buy* 2,009 $45.865 Automatic Execution
 13:09:22 - 10-Jul-26
Buy* 2,009 $45.865 Automatic Execution
 13:09:22 - 10-Jul-26
Unknown* 0 $46.01 OTC Trade
 12:50:08 - 10-Jul-26
Unknown* 0 $46.01 OTC Trade
 12:50:08 - 10-Jul-26
Unknown* 0 $46.01 OTC Trade
 12:50:08 - 10-Jul-26
Buy* 3,961 $45.955 Automatic Execution
 11:49:53 - 10-Jul-26
Buy* 1 $45.955 Automatic Execution
 11:49:43 - 10-Jul-26
Buy* 3,961 $45.955 Automatic Execution
 11:49:43 - 10-Jul-26
Unknown* 4 $45.97 OTC Trade
 11:46:36 - 10-Jul-26
Buy* 5 $45.97 Result of RFQ
 11:46:36 - 10-Jul-26
Sell* 50 $45.915 Automatic Execution
 11:26:05 - 10-Jul-26
Sell* 18 $45.915 Automatic Execution
 11:26:05 - 10-Jul-26
Unknown* 0 $45.96 SI Trade
 11:25:47 - 10-Jul-26
Buy* 300 $45.93 Automatic Execution
 11:22:36 - 10-Jul-26
Buy* 500 $45.93 Automatic Execution
 11:22:36 - 10-Jul-26
Sell* 1,675 $45.935 Automatic Execution
 11:22:36 - 10-Jul-26
Sell* 2,040 $45.935 Automatic Execution
 11:22:36 - 10-Jul-26
Sell* 313 $45.935 Automatic Execution
 11:22:36 - 10-Jul-26
Sell* 4,105 $45.94 Automatic Execution
 11:22:33 - 10-Jul-26
Sell* 404 $45.935 Automatic Execution
 11:22:28 - 10-Jul-26
Sell* 1,283 $45.935 Automatic Execution
 11:22:26 - 10-Jul-26
Sell* 1,283 $45.935 Automatic Execution
 11:22:26 - 10-Jul-26
Sell* 2,913 $45.94 Automatic Execution
 11:22:26 - 10-Jul-26
Sell* 998 $45.935 Automatic Execution
 11:22:26 - 10-Jul-26
Sell* 50 $45.935 Automatic Execution
 11:22:25 - 10-Jul-26
Sell* 2,723 $45.93 Automatic Execution
 11:22:00 - 10-Jul-26
Sell* 2,913 $45.93 Automatic Execution
 11:21:56 - 10-Jul-26
Sell* 50 $45.925 Automatic Execution
 11:21:25 - 10-Jul-26
Sell* 13 $45.905 SI Trade
 11:16:06 - 10-Jul-26
Sell* 50 $45.93 Automatic Execution
 11:09:38 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Unknown* 0 $45.96 OTC Trade
 11:06:05 - 10-Jul-26
Sell* 50 $45.90 Automatic Execution
 10:48:08 - 10-Jul-26
Sell* 50 $45.905 Automatic Execution
 10:47:05 - 10-Jul-26
Unknown* 11 $45.91 OTC Trade
 10:46:37 - 10-Jul-26
Sell* 11 $45.91 Result of RFQ
 10:46:37 - 10-Jul-26
Sell* 50 $45.90 Automatic Execution
 10:43:03 - 10-Jul-26
Sell* 860 $45.91 Automatic Execution
 10:36:21 - 10-Jul-26
Sell* 699 $45.91 Automatic Execution
 10:36:21 - 10-Jul-26
Sell* 699 $45.91 Automatic Execution
 10:36:21 - 10-Jul-26
Sell* 920 $45.91 Automatic Execution
 10:36:21 - 10-Jul-26
Sell* 920 $45.91 Automatic Execution
 10:36:21 - 10-Jul-26
Sell* 28 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 31 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 35 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 39 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 44 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 49 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 55 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 61 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 68 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 76 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 85 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 95 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 106 $45.915 Automatic Execution
 10:35:31 - 10-Jul-26
Sell* 2,913 $45.915 Automatic Execution
 10:34:52 - 10-Jul-26
Sell* 2,913 $45.915 Automatic Execution
 10:34:42 - 10-Jul-26
Sell* 1,289 $45.915 Automatic Execution
 10:34:32 - 10-Jul-26
Sell* 928 $45.915 Automatic Execution
 10:34:30 - 10-Jul-26
Sell* 1,144 $45.915 Automatic Execution
 10:34:20 - 10-Jul-26
Sell* 1,144 $45.915 Automatic Execution
 10:34:20 - 10-Jul-26
Sell* 2,139 $45.915 Automatic Execution
 10:33:19 - 10-Jul-26
Sell* 1,497 $45.915 Automatic Execution
 10:33:09 - 10-Jul-26
Sell* 50 $45.915 Automatic Execution
 10:33:08 - 10-Jul-26
Unknown* 0 $45.965 OTC Trade
 10:32:50 - 10-Jul-26
Unknown* 0 $45.965 OTC Trade
 10:32:50 - 10-Jul-26
Unknown* 0 $45.965 OTC Trade
 10:32:50 - 10-Jul-26
Sell* 2,913 $45.91 Automatic Execution
 10:32:22 - 10-Jul-26
Sell* 2,047 $45.905 Automatic Execution
 10:32:21 - 10-Jul-26
Sell* 958 $45.905 Automatic Execution
 10:32:20 - 10-Jul-26
Sell* 958 $45.905 Automatic Execution
 10:32:20 - 10-Jul-26
Sell* 2,786 $45.91 Automatic Execution
 10:32:12 - 10-Jul-26
Sell* 127 $45.91 Automatic Execution
 10:32:10 - 10-Jul-26
Sell* 3,963 $45.91 Automatic Execution
 10:32:10 - 10-Jul-26
Sell* 2,913 $45.905 Automatic Execution
 10:32:00 - 10-Jul-26
Sell* 2,913 $45.905 Automatic Execution
 10:31:50 - 10-Jul-26
Sell* 828 $45.905 Automatic Execution
 10:31:38 - 10-Jul-26
Sell* 2,085 $45.905 Automatic Execution
 10:31:38 - 10-Jul-26
Sell* 1,038 $45.90 Automatic Execution
 10:31:20 - 10-Jul-26
Sell* 1,038 $45.90 Automatic Execution
 10:31:20 - 10-Jul-26
Sell* 1,199 $45.905 Automatic Execution
 10:28:21 - 10-Jul-26
Sell* 1,547 $45.905 Automatic Execution
 10:28:11 - 10-Jul-26
Sell* 766 $45.90 Automatic Execution
 10:23:48 - 10-Jul-26
Sell* 1,028 $45.90 Automatic Execution
 10:23:26 - 10-Jul-26
Sell* 1,885 $45.90 Automatic Execution
 10:23:26 - 10-Jul-26
Buy* 80 $45.915 Automatic Execution
 10:19:47 - 10-Jul-26
Sell* 50 $45.825 Automatic Execution
 10:02:08 - 10-Jul-26
Buy* 200 $45.815 Automatic Execution
 10:02:04 - 10-Jul-26
Sell* 1,406 $45.845 Automatic Execution
 09:36:38 - 10-Jul-26
Sell* 1,406 $45.845 Automatic Execution
 09:36:38 - 10-Jul-26
Unknown* 4 $45.865 OTC Trade
 09:23:35 - 10-Jul-26
Buy* 5 $45.865 Result of RFQ
 09:23:35 - 10-Jul-26
Buy* 10 $45.87 Automatic Execution
 09:23:24 - 10-Jul-26
Unknown* 1 $45.89 OTC Trade
 09:20:28 - 10-Jul-26
Unknown* 1 $45.90 OTC Trade
 09:20:28 - 10-Jul-26
Unknown* 1 $45.89 OTC Trade
 09:20:28 - 10-Jul-26
Buy* 1 $45.89 Result of RFQ
 09:20:28 - 10-Jul-26
Buy* 1 $45.89 Result of RFQ
 09:20:28 - 10-Jul-26
Buy* 1 $45.90 Automatic Execution
 09:20:28 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.83 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.83 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.83 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.83 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 3 $45.865 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 3 $45.865 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 3 $45.865 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.83 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.83 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.83 OTC Trade
 09:20:27 - 10-Jul-26
Unknown* 0 $45.915 OTC Trade
 09:20:27 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84