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!

Spdr Russell 2k (R2SC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 12 £53.78 Uncrossing Trade
 16:35:26 - 02-Jan-26
Unknown* 0 £53.84 SI Trade
 16:28:31 - 02-Jan-26
Unknown* 0 £53.80 SI Trade
 16:23:55 - 02-Jan-26
Buy* 4 £53.85 SI Trade
 16:17:49 - 02-Jan-26
Sell* 39 £53.79 SI Trade
 16:17:09 - 02-Jan-26
Unknown* 0 £53.66 SI Trade
 16:10:26 - 02-Jan-26
Unknown* 0 £53.64 SI Trade
 16:09:08 - 02-Jan-26
Unknown* 0 £53.63 SI Trade
 16:07:34 - 02-Jan-26
Sell* 30 £53.61 SI Trade
 16:03:36 - 02-Jan-26
Unknown* 0 £53.68 SI Trade
 15:59:10 - 02-Jan-26
Unknown* 0 £53.60 SI Trade
 15:52:14 - 02-Jan-26
Sell* 381 £53.60 Automatic Execution
 15:52:14 - 02-Jan-26
Buy* 1,000 £53.68 Automatic Execution
 15:51:10 - 02-Jan-26
Unknown* 0 £53.70 SI Trade
 15:51:08 - 02-Jan-26
Buy* 18 £53.71 SI Trade
 15:49:48 - 02-Jan-26
Sell* 372 £53.68241 SI Trade
 15:49:28 - 02-Jan-26
Buy* 11 £53.757 Suspected BUY Trade
 15:48:16 - 02-Jan-26
Buy* 4 £53.76 SI Trade
 15:38:08 - 02-Jan-26
Buy* 10 £53.5012 Suspected BUY Trade
 15:29:37 - 02-Jan-26
Buy* 6 £53.50 SI Trade
 15:27:52 - 02-Jan-26
Sell* 1 £53.483 Negotiated Trade
 15:26:57 - 02-Jan-26
Sell* 37 £53.5065 Negotiated Trade
 15:26:13 - 02-Jan-26
Unknown* 0 £53.49 SI Trade
 15:25:35 - 02-Jan-26
Unknown* 0 £53.48 SI Trade
 15:23:25 - 02-Jan-26
Unknown* 0 £53.55 SI Trade
 15:22:44 - 02-Jan-26
Buy* 4 £53.59 SI Trade
 15:21:02 - 02-Jan-26
Unknown* 0 £53.59 SI Trade
 15:20:39 - 02-Jan-26
Unknown* 0 £53.61 SI Trade
 15:15:41 - 02-Jan-26
Sell* 515 £53.5967 Negotiated Trade
 15:15:39 - 02-Jan-26
Buy* 89 £53.6252 Suspected BUY Trade
 15:15:39 - 02-Jan-26
Buy* 2 £53.83 SI Trade
 15:08:50 - 02-Jan-26
Buy* 151 £53.9017 SI Trade
 15:00:34 - 02-Jan-26
Unknown* 0 £53.84 SI Trade
 14:57:47 - 02-Jan-26
Sell* 320 £53.83 Automatic Execution
 14:56:09 - 02-Jan-26
Buy* 1 £53.83 SI Trade
 14:54:50 - 02-Jan-26
Unknown* 0 £53.80 SI Trade
 14:52:04 - 02-Jan-26
Buy* 1 £53.78 SI Trade
 14:51:27 - 02-Jan-26
Sell* 6 £53.35 SI Trade
 14:49:42 - 02-Jan-26
Unknown* 0 £53.70 SI Trade
 14:49:11 - 02-Jan-26
Sell* 2 £53.4724 Negotiated Trade
 14:46:50 - 02-Jan-26
Buy* 100 £53.49323 Suspected BUY Trade
 14:46:47 - 02-Jan-26
Sell* 76 £53.50 SI Trade
 14:46:33 - 02-Jan-26
Sell* 43 £53.50 SI Trade
 14:46:32 - 02-Jan-26
Unknown* 0 £53.65 SI Trade
 14:38:23 - 02-Jan-26
Unknown* 0 £53.82 SI Trade
 14:32:56 - 02-Jan-26
Unknown* 0 £53.83 SI Trade
 14:32:52 - 02-Jan-26
Unknown* 0 £53.92 SI Trade
 14:31:23 - 02-Jan-26
Unknown* 0 £53.92 SI Trade
 14:31:12 - 02-Jan-26
Buy* 2 £53.98 SI Trade
 14:31:01 - 02-Jan-26
Buy* 9 £53.91 SI Trade
 14:28:19 - 02-Jan-26
Buy* 100 £53.92005 SI Trade
 14:21:15 - 02-Jan-26
Unknown* 0 £53.92 SI Trade
 14:12:39 - 02-Jan-26
Buy* 36 £53.8975 Suspected BUY Trade
 14:12:33 - 02-Jan-26
Unknown* 0 £53.94 SI Trade
 14:03:46 - 02-Jan-26
Unknown* 0 £53.91 SI Trade
 13:51:38 - 02-Jan-26
Unknown* 0 £53.92 SI Trade
 13:45:21 - 02-Jan-26
Buy* 1 £53.96 SI Trade
 13:39:04 - 02-Jan-26
Unknown* 0 £53.90 SI Trade
 13:38:58 - 02-Jan-26
Sell* 40 £53.91 SI Trade
 13:24:25 - 02-Jan-26
Unknown* 0 £53.97 SI Trade
 13:23:06 - 02-Jan-26
Unknown* 0 £53.97 SI Trade
 13:23:06 - 02-Jan-26
Unknown* 0 £53.97 SI Trade
 13:13:58 - 02-Jan-26
Unknown* 0 £54.00 SI Trade
 13:09:11 - 02-Jan-26
Buy* 10 £54.03 SI Trade
 13:08:07 - 02-Jan-26
Buy* 17 £54.03 SI Trade
 13:08:02 - 02-Jan-26
Unknown* 0 £54.03 SI Trade
 13:03:43 - 02-Jan-26
Unknown* 0 £54.08 SI Trade
 12:35:31 - 02-Jan-26
Unknown* 0 £54.07 SI Trade
 12:24:35 - 02-Jan-26
Sell* 125 £54.0397 Negotiated Trade
 12:22:59 - 02-Jan-26
Unknown* 0 £54.07 SI Trade
 12:17:59 - 02-Jan-26
Sell* 1 £54.03 SI Trade
 12:15:53 - 02-Jan-26
Unknown* 0 £54.10 SI Trade
 12:04:25 - 02-Jan-26
Sell* 92 £54.10454 Negotiated Trade
 12:01:19 - 02-Jan-26
Buy* 28 £54.13 SI Trade
 11:58:19 - 02-Jan-26
Sell* 1 £54.0924 Negotiated Trade
 11:41:56 - 02-Jan-26
Buy* 5 £54.13 SI Trade
 11:40:38 - 02-Jan-26
Unknown* 0 £54.10 SI Trade
 11:38:09 - 02-Jan-26
Sell* 18 £54.06 SI Trade
 11:24:32 - 02-Jan-26
Sell* 2 £54.06 SI Trade
 11:22:50 - 02-Jan-26
Unknown* 0 £54.07 SI Trade
 11:19:27 - 02-Jan-26
Buy* 16 £54.07 Automatic Execution
 11:14:18 - 02-Jan-26
Buy* 1 £54.0976 Suspected BUY Trade
 11:06:09 - 02-Jan-26
Buy* 11 £54.072 Suspected BUY Trade
 11:01:44 - 02-Jan-26
Unknown* 0 £54.08 OTC Trade
 11:00:34 - 02-Jan-26
Unknown* 0 £54.08 SI Trade
 11:00:34 - 02-Jan-26
Buy* 12 £54.07 Automatic Execution
 11:00:22 - 02-Jan-26
Buy* 8 £54.05 Automatic Execution
 10:58:17 - 02-Jan-26
Sell* 1 £54.02 SI Trade
 10:58:04 - 02-Jan-26
Buy* 4 £54.05 Automatic Execution
 10:56:08 - 02-Jan-26
Unknown* 0 £54.03 SI Trade
 10:55:03 - 02-Jan-26
Unknown* 0 £54.07 SI Trade
 10:53:48 - 02-Jan-26
Unknown* 0 £54.07 SI Trade
 10:52:53 - 02-Jan-26
Buy* 41 £54.07 Automatic Execution
 10:52:41 - 02-Jan-26
Unknown* 0 £54.11 SI Trade
 10:52:25 - 02-Jan-26
Buy* 40 £54.11 SI Trade
 10:51:38 - 02-Jan-26
Unknown* 0 £54.11 SI Trade
 10:51:38 - 02-Jan-26
Unknown* 0 £54.08 SI Trade
 10:47:30 - 02-Jan-26
Unknown* 0 £54.01 SI Trade
 10:36:11 - 02-Jan-26
Buy* 5 £54.06 SI Trade
 10:31:00 - 02-Jan-26
Unknown* 0 £54.06 SI Trade
 10:19:38 - 02-Jan-26
Buy* 1 £54.07 SI Trade
 10:17:49 - 02-Jan-26
Buy* 1 £54.07 SI Trade
 10:15:10 - 02-Jan-26
Unknown* 0 £54.05 SI Trade
 10:13:05 - 02-Jan-26
Buy* 4 £54.03 SI Trade
 10:07:44 - 02-Jan-26
Buy* 7 £54.03 SI Trade
 10:06:09 - 02-Jan-26
Buy* 184 £54.02777 Ordinary
 10:04:50 - 02-Jan-26
Sell* 3 £53.99 SI Trade
 10:04:10 - 02-Jan-26
Buy* 24 £54.037 Suspected BUY Trade
 10:00:52 - 02-Jan-26
Buy* 19 £54.037 Suspected BUY Trade
 10:00:49 - 02-Jan-26
Unknown* 0 £54.04 SI Trade
 10:00:28 - 02-Jan-26
Unknown* 0 £53.99 SI Trade
 09:59:16 - 02-Jan-26
Buy* 1 £54.04 SI Trade
 09:58:36 - 02-Jan-26
Sell* 2 £54.00 SI Trade
 09:57:03 - 02-Jan-26
Unknown* 0 £54.05 SI Trade
 09:55:13 - 02-Jan-26
Unknown* 0 £54.01 SI Trade
 09:51:23 - 02-Jan-26
Sell* 924 £53.9648 Negotiated Trade
 09:43:06 - 02-Jan-26
Unknown* 2 £53.99 Negotiated Trade
OTC Trade
 09:41:38 - 02-Jan-26
Unknown* 0 £53.98 SI Trade
 09:41:11 - 02-Jan-26
Buy* 5 £53.97 SI Trade
 09:39:49 - 02-Jan-26
Buy* 55 £53.95736 Ordinary
 09:37:35 - 02-Jan-26
Unknown* 0 £53.95 SI Trade
 09:35:16 - 02-Jan-26
Unknown* 0 £53.96 SI Trade
 09:34:14 - 02-Jan-26
Buy* 1 £53.95 SI Trade
 09:32:19 - 02-Jan-26
Unknown* 0 £53.96 SI Trade
 09:32:10 - 02-Jan-26
Sell* 20 £53.92 SI Trade
 09:31:21 - 02-Jan-26
Buy* 9 £53.97 SI Trade
 09:31:21 - 02-Jan-26
Sell* 702 £53.912 Negotiated Trade
 09:30:40 - 02-Jan-26
Buy* 3 £53.95 Suspected BUY Trade
 09:30:31 - 02-Jan-26
Unknown* 0 £53.94 SI Trade
 09:24:56 - 02-Jan-26
Sell* 90 £53.8954 Ordinary
 09:19:53 - 02-Jan-26
Buy* 42 £53.94 Automatic Execution
 09:16:26 - 02-Jan-26
Buy* 24 £53.9482 Suspected BUY Trade
 09:12:02 - 02-Jan-26
Unknown* 0 £53.95 SI Trade
 09:08:36 - 02-Jan-26
Sell* 100 £53.9228 Negotiated Trade
 09:07:10 - 02-Jan-26
Unknown* 0 £53.93 SI Trade
 09:03:57 - 02-Jan-26
Buy* 5 £53.93 SI Trade
 09:03:38 - 02-Jan-26
Buy* 13 £53.9082 Suspected BUY Trade
 09:00:55 - 02-Jan-26
Sell* 1 £53.863 Negotiated Trade
 09:00:19 - 02-Jan-26
Sell* 1 £53.863 Negotiated Trade
 09:00:18 - 02-Jan-26
Buy* 5 £53.907 Suspected BUY Trade
 09:00:16 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:59:39 - 02-Jan-26
Unknown* 0 £53.93 SI Trade
 08:56:33 - 02-Jan-26
Sell* 4 £53.88 SI Trade
 08:48:00 - 02-Jan-26
Buy* 940 £53.91 Automatic Execution
 08:44:53 - 02-Jan-26
Sell* 10 £53.89 SI Trade
 08:44:44 - 02-Jan-26
Unknown* 0 £53.92 SI Trade
 08:38:44 - 02-Jan-26
Buy* 1 £53.917 Suspected BUY Trade
 08:34:25 - 02-Jan-26
Unknown* 0 £53.88 SI Trade
 08:31:52 - 02-Jan-26
Unknown* 0 £53.88 SI Trade
 08:31:52 - 02-Jan-26
Unknown* 0 £53.93 SI Trade
 08:31:09 - 02-Jan-26
Unknown* 0 £53.93 SI Trade
 08:31:09 - 02-Jan-26
Unknown* 0 £53.93 SI Trade
 08:31:09 - 02-Jan-26
Unknown* 0 £53.87 SI Trade
 08:30:32 - 02-Jan-26
Unknown* 0 £53.87 SI Trade
 08:30:29 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:29:49 - 02-Jan-26
Unknown* 0 £53.90 SI Trade
 08:29:26 - 02-Jan-26
Unknown* 0 £53.90 SI Trade
 08:29:00 - 02-Jan-26
Unknown* 0 £53.94 SI Trade
 08:28:52 - 02-Jan-26
Unknown* 0 £53.94 SI Trade
 08:28:52 - 02-Jan-26
Unknown* 0 £53.90 SI Trade
 08:28:29 - 02-Jan-26
Unknown* 0 £53.90 SI Trade
 08:28:29 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:28:21 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:28:08 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:28:03 - 02-Jan-26
Unknown* 0 £53.97 SI Trade
 08:27:24 - 02-Jan-26
Unknown* 0 £53.88 SI Trade
 08:27:04 - 02-Jan-26
Unknown* 0 £53.88 SI Trade
 08:26:40 - 02-Jan-26
Buy* 1 £53.89 SI Trade
 08:26:19 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:26:19 - 02-Jan-26
Unknown* 0 £53.96 SI Trade
 08:25:32 - 02-Jan-26
Unknown* 0 £53.87 SI Trade
 08:25:12 - 02-Jan-26
Sell* 2 £53.84 SI Trade
 08:25:08 - 02-Jan-26
Unknown* 0 £53.88 SI Trade
 08:23:48 - 02-Jan-26
Unknown* 0 £53.88 SI Trade
 08:23:28 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:22:44 - 02-Jan-26
Buy* 1 £53.90 SI Trade
 08:21:17 - 02-Jan-26
Unknown* 0 £53.99 SI Trade
 08:20:53 - 02-Jan-26
Unknown* 0 £53.91 SI Trade
 08:19:39 - 02-Jan-26
Unknown* 0 £53.90 SI Trade
 08:19:31 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:18:31 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:18:05 - 02-Jan-26
Unknown* 0 £53.88 SI Trade
 08:15:46 - 02-Jan-26
Unknown* 0 £53.86 SI Trade
 08:14:13 - 02-Jan-26
Unknown* 0 £53.86 SI Trade
 08:14:12 - 02-Jan-26
Unknown* 0 £53.87 SI Trade
 08:13:46 - 02-Jan-26
Unknown* 0 £53.97 SI Trade
 08:13:07 - 02-Jan-26
Unknown* 0 £53.88 SI Trade
 08:12:17 - 02-Jan-26
Sell* 10 £53.83 SI Trade
 08:11:35 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:10:57 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:10:57 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:10:57 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:10:13 - 02-Jan-26
Unknown* 0 £53.90 SI Trade
 08:10:10 - 02-Jan-26
Unknown* 0 £53.89 SI Trade
 08:09:43 - 02-Jan-26
Unknown* 0 £53.86 SI Trade
 08:07:48 - 02-Jan-26
Unknown* 0 £53.86 SI Trade
 08:07:04 - 02-Jan-26
Unknown* 0 £53.86 SI Trade
 08:06:55 - 02-Jan-26
Buy* 79 £53.86 Automatic Execution
 08:06:55 - 02-Jan-26
Buy* 17 £53.842 Suspected BUY Trade
 08:06:31 - 02-Jan-26
Unknown* 0 £53.87 SI Trade
 08:06:23 - 02-Jan-26
FTSE 100 Latest
Value9,951.14
Change19.76