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!

Ishrs Rus 1000 (R1VG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6 £31.883 Suspected BUY Trade
 16:22:50 - 28-Sep-26
Buy* 1,007 £31.895 Automatic Execution
 15:59:02 - 28-Sep-26
Buy* 54 £31.905 Automatic Execution
 15:57:11 - 28-Sep-26
Sell* 482 £31.905 Automatic Execution
 15:55:17 - 28-Sep-26
Buy* 54 £31.90 Automatic Execution
 15:54:52 - 28-Sep-26
Sell* 3 £31.9128 Negotiated Trade
 15:39:33 - 28-Sep-26
Buy* 54 £31.925 Automatic Execution
 15:24:07 - 28-Sep-26
Buy* 54 £31.93 Automatic Execution
 15:21:52 - 28-Sep-26
Buy* 54 £31.935 Automatic Execution
 15:19:26 - 28-Sep-26
Buy* 4 £31.9375 Suspected BUY Trade
 15:16:18 - 28-Sep-26
Buy* 54 £31.93 Automatic Execution
 15:16:06 - 28-Sep-26
Sell* 54 £31.945 Automatic Execution
 15:12:00 - 28-Sep-26
Sell* 54 £31.955 Automatic Execution
 15:11:00 - 28-Sep-26
Sell* 54 £31.945 Automatic Execution
 15:10:00 - 28-Sep-26
Sell* 54 £31.945 Automatic Execution
 15:08:50 - 28-Sep-26
Sell* 54 £31.935 Automatic Execution
 15:07:50 - 28-Sep-26
Sell* 54 £31.93 Automatic Execution
 15:06:50 - 28-Sep-26
Buy* 54 £31.91 Automatic Execution
 14:58:13 - 28-Sep-26
Buy* 54 £31.905 Automatic Execution
 14:57:09 - 28-Sep-26
Sell* 54 £31.90 Automatic Execution
 14:48:33 - 28-Sep-26
Sell* 54 £31.89 Automatic Execution
 14:47:13 - 28-Sep-26
Sell* 54 £31.885 Automatic Execution
 14:46:13 - 28-Sep-26
Sell* 54 £31.875 Automatic Execution
 14:45:13 - 28-Sep-26
Sell* 55 £31.865 Automatic Execution
 14:38:13 - 28-Sep-26
Sell* 55 £31.86 Automatic Execution
 14:37:13 - 28-Sep-26
Buy* 5 £32.02 Automatic Execution
 14:16:36 - 28-Sep-26
Buy* 33 £32.0245 Suspected BUY Trade
 14:11:08 - 28-Sep-26
Buy* 33 £32.01433 Ordinary
 14:05:21 - 28-Sep-26
Sell* 54 £32.005 Automatic Execution
 13:42:10 - 28-Sep-26
Sell* 54 £32.005 Automatic Execution
 13:38:45 - 28-Sep-26
Sell* 3 £32.06 Negotiated Trade
 10:44:56 - 28-Sep-26
Sell* 25 £32.055 Negotiated Trade
 10:02:29 - 28-Sep-26
Sell* 54 £32.135 Automatic Execution
 08:00:35 - 28-Sep-26
Buy* 54 £32.055 Automatic Execution
 16:11:43 - 25-Sep-26
Buy* 54 £32.065 Automatic Execution
 16:10:43 - 25-Sep-26
Buy* 54 £32.075 Automatic Execution
 16:09:43 - 25-Sep-26
Buy* 54 £32.08 Automatic Execution
 16:08:43 - 25-Sep-26
Sell* 54 £32.095 Automatic Execution
 16:07:09 - 25-Sep-26
Buy* 54 £32.005 Automatic Execution
 15:52:21 - 25-Sep-26
Buy* 54 £32.01 Automatic Execution
 15:51:21 - 25-Sep-26
Sell* 54 £32.005 Automatic Execution
 15:23:35 - 25-Sep-26
Sell* 54 £32.00 Automatic Execution
 15:22:34 - 25-Sep-26
Sell* 54 £31.98 Automatic Execution
 15:19:56 - 25-Sep-26
Sell* 54 £31.955 Automatic Execution
 15:17:04 - 25-Sep-26
Sell* 54 £31.96 Automatic Execution
 15:16:02 - 25-Sep-26
Sell* 1,194 £31.945 Automatic Execution
 15:15:04 - 25-Sep-26
Sell* 54 £31.95 Automatic Execution
 15:14:54 - 25-Sep-26
Sell* 54 £31.945 Automatic Execution
 15:13:54 - 25-Sep-26
Sell* 54 £31.95 Automatic Execution
 15:08:31 - 25-Sep-26
Buy* 54 £31.975 Automatic Execution
 15:04:17 - 25-Sep-26
Buy* 54 £31.98 Automatic Execution
 15:03:16 - 25-Sep-26
Buy* 54 £31.995 Automatic Execution
 15:02:16 - 25-Sep-26
Buy* 54 £32.00 Automatic Execution
 15:01:16 - 25-Sep-26
Sell* 272 £32.027 Negotiated Trade
 14:57:21 - 25-Sep-26
Buy* 54 £31.995 Automatic Execution
 14:46:43 - 25-Sep-26
Buy* 54 £31.995 Automatic Execution
 14:45:30 - 25-Sep-26
Sell* 54 £32.015 Automatic Execution
 14:41:28 - 25-Sep-26
Buy* 54 £31.985 Automatic Execution
 14:36:21 - 25-Sep-26
Buy* 54 £31.99 Automatic Execution
 14:35:17 - 25-Sep-26
Buy* 54 £31.995 Automatic Execution
 14:34:17 - 25-Sep-26
Buy* 54 £31.975 Automatic Execution
 14:33:17 - 25-Sep-26
Buy* 12 £32.02428 Suspected BUY Trade
 13:30:19 - 25-Sep-26
Sell* 14 £32.0045 Negotiated Trade
 13:21:05 - 25-Sep-26
Sell* 762 £32.0115 Ordinary
 12:07:40 - 25-Sep-26
Sell* 26 £32.03 Negotiated Trade
 09:32:50 - 25-Sep-26
Sell* 54 £32.055 Automatic Execution
 08:29:39 - 25-Sep-26
Buy* 11 £32.045 Suspected BUY Trade
 08:00:53 - 25-Sep-26
Buy* 8 £32.0288 Suspected BUY Trade
 16:28:39 - 24-Sep-26
Buy* 6 £32.0481 Suspected BUY Trade
 16:19:35 - 24-Sep-26
Sell* 20 £32.0419 Negotiated Trade
 16:19:27 - 24-Sep-26
Buy* 25 £32.0541 Suspected BUY Trade
 16:16:34 - 24-Sep-26
Sell* 874 £32.045 Automatic Execution
 16:14:28 - 24-Sep-26
Sell* 874 £32.045 Automatic Execution
 16:14:28 - 24-Sep-26
Buy* 54 £32.05 Automatic Execution
 16:14:13 - 24-Sep-26
Buy* 2 £32.0717 Suspected BUY Trade
 16:11:29 - 24-Sep-26
Sell* 54 £32.075 Automatic Execution
 16:09:47 - 24-Sep-26
Sell* 10 £32.0745 Negotiated Trade
 16:09:27 - 24-Sep-26
Buy* 11 £32.0839 Suspected BUY Trade
 15:55:42 - 24-Sep-26
Buy* 128 £32.11894 SI Trade
 15:45:55 - 24-Sep-26
Buy* 69 £32.1155 Suspected BUY Trade
 15:45:45 - 24-Sep-26
Buy* 262 £32.1187 Suspected BUY Trade
 15:45:00 - 24-Sep-26
Buy* 54 £32.13 Automatic Execution
 15:43:18 - 24-Sep-26
Buy* 455 £32.1255 Suspected BUY Trade
 15:42:57 - 24-Sep-26
Buy* 862 £32.135 Automatic Execution
 15:37:04 - 24-Sep-26
Sell* 402 £32.14 Automatic Execution
 15:21:58 - 24-Sep-26
Sell* 889 £32.14 Automatic Execution
 15:21:58 - 24-Sep-26
Sell* 1,694 £32.14 Automatic Execution
 15:21:58 - 24-Sep-26
Sell* 1,694 £32.14 Automatic Execution
 15:21:58 - 24-Sep-26
Buy* 54 £32.15 Automatic Execution
 15:21:25 - 24-Sep-26
Buy* 54 £32.15 Automatic Execution
 15:20:05 - 24-Sep-26
Sell* 80 £32.1475 Negotiated Trade
 15:14:30 - 24-Sep-26
Sell* 54 £32.12 Automatic Execution
 14:58:00 - 24-Sep-26
Sell* 54 £32.105 Automatic Execution
 14:56:04 - 24-Sep-26
Sell* 54 £32.11 Automatic Execution
 14:54:49 - 24-Sep-26
Sell* 54 £32.115 Automatic Execution
 14:53:33 - 24-Sep-26
Sell* 54 £32.105 Automatic Execution
 14:52:33 - 24-Sep-26
Sell* 54 £32.10 Automatic Execution
 14:51:21 - 24-Sep-26
Sell* 54 £32.10 Automatic Execution
 14:50:21 - 24-Sep-26
Sell* 54 £32.09 Automatic Execution
 14:49:11 - 24-Sep-26
Sell* 54 £32.09 Automatic Execution
 14:46:54 - 24-Sep-26
Buy* 54 £32.09 Automatic Execution
 14:38:31 - 24-Sep-26
Sell* 256 £32.095 Automatic Execution
 14:38:31 - 24-Sep-26
Sell* 1,223 £32.095 Automatic Execution
 14:38:31 - 24-Sep-26
Sell* 1,223 £32.095 Automatic Execution
 14:38:31 - 24-Sep-26
Buy* 54 £32.125 Automatic Execution
 14:37:14 - 24-Sep-26
Buy* 54 £32.13 Automatic Execution
 14:36:14 - 24-Sep-26
Sell* 54 £32.15 Automatic Execution
 14:33:00 - 24-Sep-26
Sell* 54 £32.12 Automatic Execution
 14:32:00 - 24-Sep-26
Sell* 54 £32.09 Automatic Execution
 12:19:01 - 24-Sep-26
Sell* 38 £32.045 Automatic Execution
 11:10:02 - 24-Sep-26
Buy* 1 £32.065 Automatic Execution
 11:02:56 - 24-Sep-26
Sell* 54 £32.045 Automatic Execution
 10:43:23 - 24-Sep-26
Sell* 54 £32.05 Automatic Execution
 10:38:06 - 24-Sep-26
Buy* 2 £32.063 Suspected BUY Trade
 10:35:50 - 24-Sep-26
Buy* 114 £32.0225 Suspected BUY Trade
 10:22:45 - 24-Sep-26
Sell* 857 £32.0273 Negotiated Trade
 09:48:58 - 24-Sep-26
Buy* 3 £32.0251 Suspected BUY Trade
 09:35:06 - 24-Sep-26
Sell* 54 £32.005 Automatic Execution
 09:24:26 - 24-Sep-26
Sell* 54 £32.005 Automatic Execution
 09:23:13 - 24-Sep-26
Sell* 54 £31.995 Automatic Execution
 09:22:08 - 24-Sep-26
Buy* 3 £32.0025 Suspected BUY Trade
 09:21:51 - 24-Sep-26
Sell* 54 £32.00 Automatic Execution
 09:20:41 - 24-Sep-26
Sell* 54 £32.00 Automatic Execution
 09:19:40 - 24-Sep-26
Sell* 54 £31.995 Automatic Execution
 09:18:30 - 24-Sep-26
Sell* 54 £32.005 Automatic Execution
 09:17:29 - 24-Sep-26
Sell* 54 £31.995 Automatic Execution
 09:16:12 - 24-Sep-26
Sell* 54 £31.99 Automatic Execution
 09:15:03 - 24-Sep-26
Sell* 54 £31.99 Automatic Execution
 09:13:34 - 24-Sep-26
Sell* 54 £31.995 Automatic Execution
 09:10:46 - 24-Sep-26
Sell* 54 £31.995 Automatic Execution
 09:09:43 - 24-Sep-26
Sell* 54 £31.99 Automatic Execution
 09:08:40 - 24-Sep-26
Sell* 54 £31.985 Automatic Execution
 09:07:38 - 24-Sep-26
Sell* 54 £31.99 Automatic Execution
 09:06:33 - 24-Sep-26
Sell* 54 £31.99 Automatic Execution
 09:05:33 - 24-Sep-26
Sell* 54 £31.99 Automatic Execution
 08:54:55 - 24-Sep-26
Sell* 54 £32.02 Automatic Execution
 08:44:44 - 24-Sep-26
Sell* 54 £32.025 Automatic Execution
 08:38:25 - 24-Sep-26
Sell* 54 £32.025 Automatic Execution
 08:36:36 - 24-Sep-26
Sell* 54 £32.03 Automatic Execution
 08:34:55 - 24-Sep-26
Sell* 54 £32.01 Automatic Execution
 08:05:21 - 24-Sep-26
Sell* 54 £31.995 Automatic Execution
 08:03:35 - 24-Sep-26
Buy* 4 £32.0016 Suspected BUY Trade
 08:02:48 - 24-Sep-26
Sell* 54 £32.00 Automatic Execution
 08:02:21 - 24-Sep-26
Sell* 54 £32.005 Automatic Execution
 08:01:16 - 24-Sep-26
Sell* 201 £32.1413 Negotiated Trade
 16:19:55 - 23-Sep-26
Sell* 182 £32.136 Negotiated Trade
 16:14:53 - 23-Sep-26
Sell* 12 £32.1324 Negotiated Trade
 15:57:56 - 23-Sep-26
Sell* 1,918 £32.155 Automatic Execution
 15:39:55 - 23-Sep-26
Buy* 54 £32.16 Automatic Execution
 15:25:38 - 23-Sep-26
Sell* 54 £32.195 Automatic Execution
 15:17:24 - 23-Sep-26
Sell* 54 £32.18 Automatic Execution
 15:16:24 - 23-Sep-26
Sell* 54 £32.16 Automatic Execution
 15:14:13 - 23-Sep-26
Sell* 54 £32.14 Automatic Execution
 15:13:13 - 23-Sep-26
Sell* 54 £32.135 Automatic Execution
 15:08:08 - 23-Sep-26
Buy* 54 £32.14 Automatic Execution
 14:33:53 - 23-Sep-26
Buy* 54 £32.17 Automatic Execution
 12:46:19 - 23-Sep-26
Buy* 54 £32.175 Automatic Execution
 12:45:04 - 23-Sep-26
Sell* 54 £32.165 Automatic Execution
 12:21:31 - 23-Sep-26
Buy* 1 £32.16977 Suspected BUY Trade
 10:39:17 - 23-Sep-26
Buy* 16 £32.1245 Suspected BUY Trade
 09:47:08 - 23-Sep-26
Buy* 840 £32.17437 Suspected BUY Trade
 09:15:33 - 23-Sep-26
Sell* 139 £32.10213 Negotiated Trade
 08:02:49 - 23-Sep-26
Buy* 54 £32.015 Automatic Execution
 16:27:42 - 22-Sep-26
Buy* 54 £32.01 Automatic Execution
 16:10:52 - 22-Sep-26
Buy* 54 £32.025 Automatic Execution
 16:09:29 - 22-Sep-26
Buy* 8 £32.0048 Suspected BUY Trade
 16:00:36 - 22-Sep-26
Buy* 467 £31.965 Automatic Execution
 15:36:21 - 22-Sep-26
Buy* 54 £31.955 Automatic Execution
 15:36:21 - 22-Sep-26
Sell* 292 £31.9598 Negotiated Trade
 15:31:31 - 22-Sep-26
Sell* 24 £31.9767 Negotiated Trade
 15:24:17 - 22-Sep-26
Buy* 24 £31.9955 Suspected BUY Trade
 15:17:34 - 22-Sep-26
Buy* 54 £32.00 Automatic Execution
 15:11:10 - 22-Sep-26
Sell* 54 £32.025 Automatic Execution
 15:02:37 - 22-Sep-26
Buy* 54 £32.02 Automatic Execution
 14:48:08 - 22-Sep-26
Buy* 54 £32.05 Automatic Execution
 14:37:16 - 22-Sep-26
Buy* 54 £32.07 Automatic Execution
 14:35:00 - 22-Sep-26
Sell* 1 £32.0802 Negotiated Trade
 14:30:30 - 22-Sep-26
Buy* 203 £32.0838 Suspected BUY Trade
 12:03:22 - 22-Sep-26
Buy* 338 £32.0835 Suspected BUY Trade
 12:01:59 - 22-Sep-26
Buy* 15 £32.08656 Suspected BUY Trade
 12:01:04 - 22-Sep-26
Buy* 250 £32.08259 Suspected BUY Trade
 12:00:57 - 22-Sep-26
Buy* 339 £32.0863 Suspected BUY Trade
 12:00:54 - 22-Sep-26
Buy* 101 £32.10526 Suspected BUY Trade
 12:00:28 - 22-Sep-26
Buy* 5 £32.09 Suspected BUY Trade
 11:59:41 - 22-Sep-26
Sell* 54 £32.085 Automatic Execution
 11:43:35 - 22-Sep-26
Buy* 666 £32.09767 Suspected BUY Trade
 11:41:30 - 22-Sep-26
Buy* 4 £32.08975 Suspected BUY Trade
 11:40:19 - 22-Sep-26
Sell* 12 £32.0545 Negotiated Trade
 10:32:26 - 22-Sep-26
Buy* 34 £32.095 Automatic Execution
 08:02:52 - 22-Sep-26
Sell* 26 £32.0774 Negotiated Trade
 08:00:54 - 22-Sep-26
Sell* 54 £31.965 Automatic Execution
 16:17:05 - 21-Sep-26
Buy* 54 £31.93 Automatic Execution
 16:00:38 - 21-Sep-26
Sell* 3 £31.94195 SI Trade
 16:00:08 - 21-Sep-26
Buy* 54 £31.95 Automatic Execution
 15:58:40 - 21-Sep-26
Buy* 54 £31.94 Automatic Execution
 15:57:20 - 21-Sep-26
Sell* 9 £31.94485 SI Trade
 15:56:27 - 21-Sep-26
Buy* 54 £31.945 Automatic Execution
 15:56:18 - 21-Sep-26
Buy* 1 £31.95475 SI Trade
 15:50:30 - 21-Sep-26
Buy* 54 £31.95 Automatic Execution
 15:50:24 - 21-Sep-26
Buy* 54 £31.95 Automatic Execution
 15:49:24 - 21-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37