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
Unknown* 0 £46.26 SI Trade
 16:29:48 - 01-Jul-25
Buy* 540 £46.26 Result of RFQ
 16:27:57 - 01-Jul-25
Buy* 540 £46.2643 Suspected BUY Trade
 16:27:51 - 01-Jul-25
Buy* 10 £46.23 SI Trade
 16:26:55 - 01-Jul-25
Buy* 124 £46.19 Automatic Execution
 16:25:17 - 01-Jul-25
Buy* 129 £46.16 Automatic Execution
 16:24:30 - 01-Jul-25
Buy* 139 £46.14 Automatic Execution
 16:23:03 - 01-Jul-25
Buy* 123 £45.97 Automatic Execution
 16:17:37 - 01-Jul-25
Sell* 20 £45.95 Automatic Execution
 16:15:55 - 01-Jul-25
Sell* 240 £45.95 Automatic Execution
 16:15:55 - 01-Jul-25
Buy* 186 £45.93 Automatic Execution
 16:15:25 - 01-Jul-25
Buy* 336 £45.912 Suspected BUY Trade
 16:14:52 - 01-Jul-25
Buy* 40 £45.8775 Suspected BUY Trade
 16:12:46 - 01-Jul-25
Buy* 83 £45.884 Suspected BUY Trade
 16:10:00 - 01-Jul-25
Buy* 401 £45.88 Automatic Execution
 16:09:11 - 01-Jul-25
Buy* 238 £45.88 Automatic Execution
 16:09:11 - 01-Jul-25
Buy* 10 £45.97 SI Trade
 16:06:26 - 01-Jul-25
Sell* 95 £45.89 SI Trade
 16:04:10 - 01-Jul-25
Sell* 116 £45.89 SI Trade
 16:04:02 - 01-Jul-25
Sell* 64 £45.89 SI Trade
 16:03:55 - 01-Jul-25
Sell* 64 £45.89 SI Trade
 16:03:54 - 01-Jul-25
Sell* 64 £45.89 SI Trade
 16:03:44 - 01-Jul-25
Sell* 59 £45.89 SI Trade
 16:03:40 - 01-Jul-25
Sell* 36 £45.86 SI Trade
 16:03:35 - 01-Jul-25
Buy* 32 £45.89 SI Trade
 16:02:48 - 01-Jul-25
Buy* 17 £45.89 SI Trade
 16:02:46 - 01-Jul-25
Buy* 54 £45.862 Suspected BUY Trade
 16:02:41 - 01-Jul-25
Buy* 200 £45.8065 Suspected BUY Trade
 15:58:54 - 01-Jul-25
Unknown* 0 £45.84 SI Trade
 15:47:27 - 01-Jul-25
Unknown* 0 £45.84 SI Trade
 15:44:40 - 01-Jul-25
Unknown* 0 £45.84 SI Trade
 15:39:51 - 01-Jul-25
Buy* 1 £45.83 SI Trade
 15:37:44 - 01-Jul-25
Buy* 20 £45.89 Suspected BUY Trade
 15:35:39 - 01-Jul-25
Buy* 178 £45.85 Automatic Execution
 15:35:08 - 01-Jul-25
Unknown* 0 £45.87 SI Trade
 15:32:46 - 01-Jul-25
Buy* 6 £45.80 SI Trade
 15:28:08 - 01-Jul-25
Buy* 3 £45.84 SI Trade
 15:26:58 - 01-Jul-25
Sell* 138 £45.861 Negotiated Trade
 15:19:56 - 01-Jul-25
Buy* 2 £45.8785 Suspected BUY Trade
 15:18:30 - 01-Jul-25
Buy* 287 £45.85444 SI Trade
 15:16:55 - 01-Jul-25
Buy* 104 £45.8775 Suspected BUY Trade
 15:16:43 - 01-Jul-25
Buy* 131 £45.8575 Suspected BUY Trade
 15:16:43 - 01-Jul-25
Buy* 1 £45.8085 Suspected BUY Trade
 15:09:39 - 01-Jul-25
Buy* 1 £45.81 SI Trade
 15:07:10 - 01-Jul-25
Unknown* 0 £45.75 SI Trade
 14:59:00 - 01-Jul-25
Unknown* 0 £45.75 SI Trade
 14:54:07 - 01-Jul-25
Buy* 32 £45.6565 Suspected BUY Trade
 14:49:49 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 14:49:47 - 01-Jul-25
Unknown* 0 £45.61 SI Trade
 14:45:22 - 01-Jul-25
Unknown* 0 £45.64 SI Trade
 14:42:45 - 01-Jul-25
Sell* 1,286 £45.60 Automatic Execution
 14:39:15 - 01-Jul-25
Buy* 1,286 £45.58 Automatic Execution
 14:34:57 - 01-Jul-25
Buy* 1,286 £45.58 Automatic Execution
 14:34:57 - 01-Jul-25
Sell* 1 £45.51 SI Trade
 14:27:23 - 01-Jul-25
Buy* 59 £45.5485 Suspected BUY Trade
 14:07:11 - 01-Jul-25
Unknown* 0 £45.51 SI Trade
 13:26:53 - 01-Jul-25
Unknown* 0 £45.51 SI Trade
 13:25:04 - 01-Jul-25
Unknown* 0 £45.58 SI Trade
 13:19:26 - 01-Jul-25
Unknown* 0 £45.58 SI Trade
 13:19:26 - 01-Jul-25
Unknown* 0 £45.57 SI Trade
 13:17:18 - 01-Jul-25
Unknown* 0 £45.57 SI Trade
 13:17:18 - 01-Jul-25
Unknown* 0 £45.58 SI Trade
 13:14:54 - 01-Jul-25
Unknown* 0 £45.58 SI Trade
 13:14:54 - 01-Jul-25
Buy* 81 £45.575 Suspected BUY Trade
 13:08:59 - 01-Jul-25
Unknown* 0 £45.62 SI Trade
 12:59:39 - 01-Jul-25
Sell* 3 £45.522 Negotiated Trade
 12:21:47 - 01-Jul-25
Buy* 4 £45.5485 Suspected BUY Trade
 12:20:18 - 01-Jul-25
Buy* 22 £45.5465 Suspected BUY Trade
 12:16:47 - 01-Jul-25
Sell* 39 £45.4765 Negotiated Trade
 11:55:47 - 01-Jul-25
Unknown* 0 £45.47 SI Trade
 11:51:26 - 01-Jul-25
Unknown* 0 £45.45 SI Trade
 11:49:43 - 01-Jul-25
Unknown* 0 £45.49 SI Trade
 11:49:43 - 01-Jul-25
Buy* 40 £45.51 Automatic Execution
 11:44:36 - 01-Jul-25
Buy* 120 £45.51 Automatic Execution
 11:44:36 - 01-Jul-25
Buy* 20 £45.52 Automatic Execution
 11:44:36 - 01-Jul-25
Sell* 1,286 £45.52 Automatic Execution
 11:44:36 - 01-Jul-25
Buy* 101 £45.5581 Suspected BUY Trade
 11:43:07 - 01-Jul-25
Unknown* 0 £45.59 SI Trade
 11:26:52 - 01-Jul-25
Unknown* 0 £45.58 SI Trade
 11:19:03 - 01-Jul-25
Unknown* 0 £45.58 SI Trade
 11:03:56 - 01-Jul-25
Buy* 792 £45.55587 Ordinary
 10:55:35 - 01-Jul-25
Unknown* 0 £45.53 SI Trade
 10:54:19 - 01-Jul-25
Unknown* 665 £45.5784 Negotiated Trade
 10:46:14 - 01-Jul-25
Unknown* 12 £45.6382 Negotiated Trade
 10:45:35 - 01-Jul-25
Sell* 10 £45.57 Negotiated Trade
 10:45:28 - 01-Jul-25
Unknown* 0 £45.65 SI Trade
 10:34:19 - 01-Jul-25
Unknown* 0 £45.65 SI Trade
 10:34:19 - 01-Jul-25
Unknown* 2,910 £45.5925 Negotiated Trade
 10:34:11 - 01-Jul-25
Unknown* 0 £45.65 SI Trade
 10:31:59 - 01-Jul-25
Unknown* 0 £45.65 SI Trade
 10:29:04 - 01-Jul-25
Unknown* 0 £45.65 SI Trade
 10:25:17 - 01-Jul-25
Sell* 3 £45.60 SI Trade
 10:19:09 - 01-Jul-25
Buy* 1 £45.65 SI Trade
 10:14:42 - 01-Jul-25
Unknown* 0 £45.63 SI Trade
 10:10:33 - 01-Jul-25
Sell* 9 £45.63 SI Trade
 10:10:27 - 01-Jul-25
Buy* 2 £45.65 SI Trade
 10:10:22 - 01-Jul-25
Sell* 425 £45.64408 Negotiated Trade
 10:08:37 - 01-Jul-25
Unknown* 0 £45.66 SI Trade
 10:08:31 - 01-Jul-25
Unknown* 0 £45.65 SI Trade
 10:06:56 - 01-Jul-25
Unknown* 0 £45.68 SI Trade
 10:05:20 - 01-Jul-25
Sell* 12 £45.6225 Negotiated Trade
 10:02:17 - 01-Jul-25
Sell* 2 £45.622 Negotiated Trade
 10:02:09 - 01-Jul-25
Buy* 152 £45.658 Suspected BUY Trade
 10:02:04 - 01-Jul-25
Sell* 5 £45.622 Negotiated Trade
 10:02:02 - 01-Jul-25
Sell* 3 £45.622 Negotiated Trade
 10:01:59 - 01-Jul-25
Buy* 779 £45.65 Result of RFQ
 10:01:33 - 01-Jul-25
Unknown* 0 £45.65 SI Trade
 10:01:16 - 01-Jul-25
Buy* 779 £45.6562 Suspected BUY Trade
 10:00:51 - 01-Jul-25
Unknown* 0 £45.62 SI Trade
 09:56:05 - 01-Jul-25
Sell* 3 £45.62 SI Trade
 09:49:34 - 01-Jul-25
Unknown* 0 £45.66 SI Trade
 09:47:19 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 09:43:11 - 01-Jul-25
Unknown* 0 £45.71 SI Trade
 09:30:38 - 01-Jul-25
Buy* 3 £45.71 SI Trade
 09:29:39 - 01-Jul-25
Buy* 222 £45.66772 Suspected BUY Trade
 09:24:02 - 01-Jul-25
Buy* 1,000 £45.66848 Ordinary
 09:13:15 - 01-Jul-25
Buy* 9 £45.65 SI Trade
 09:09:45 - 01-Jul-25
Buy* 6 £45.67 SI Trade
 09:01:26 - 01-Jul-25
Buy* 2 £45.659 Suspected BUY Trade
 09:00:28 - 01-Jul-25
Unknown* 0 £45.64 SI Trade
 08:57:45 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:53:34 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:53:00 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:53:00 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:52:07 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:51:25 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:50:57 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:50:37 - 01-Jul-25
Sell* 15 £45.54 SI Trade
 08:49:50 - 01-Jul-25
Sell* 29 £45.46 SI Trade
 08:49:50 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:47:24 - 01-Jul-25
Buy* 3 £45.67 SI Trade
 08:46:29 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:46:00 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:45:27 - 01-Jul-25
Buy* 2 £45.67 SI Trade
 08:43:45 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:42:46 - 01-Jul-25
Unknown* 0 £45.67 SI Trade
 08:39:54 - 01-Jul-25
Unknown* 0 £45.71 SI Trade
 08:38:40 - 01-Jul-25
Unknown* 0 £45.71 SI Trade
 08:38:40 - 01-Jul-25
Sell* 434 £45.64665 Negotiated Trade
 08:38:36 - 01-Jul-25
Sell* 1 £45.64 SI Trade
 08:38:20 - 01-Jul-25
Unknown* 0 £45.71 SI Trade
 08:37:40 - 01-Jul-25
Unknown* 0 £45.71 SI Trade
 08:36:57 - 01-Jul-25
Unknown* 0 £45.71 SI Trade
 08:36:57 - 01-Jul-25
Buy* 4 £45.71 Suspected BUY Trade
 08:36:11 - 01-Jul-25
Unknown* 0 £45.71 SI Trade
 08:35:07 - 01-Jul-25
Unknown* 0 £45.72 SI Trade
 08:34:00 - 01-Jul-25
Sell* 1 £45.68 SI Trade
 08:33:51 - 01-Jul-25
Sell* 5 £45.70 Negotiated Trade
 08:33:07 - 01-Jul-25
Unknown* 0 £45.70 SI Trade
 08:32:02 - 01-Jul-25
Unknown* 0 £45.70 SI Trade
 08:26:54 - 01-Jul-25
Unknown* 0 £45.71 SI Trade
 08:23:37 - 01-Jul-25
Buy* 273 £45.7185 Suspected BUY Trade
 08:21:16 - 01-Jul-25
Unknown* 271 £45.7185 Negotiated Trade
 08:21:16 - 01-Jul-25
Unknown* -273 £45.7185 Correction
Negotiated Trade
 08:21:16 - 01-Jul-25
Unknown* 0 £45.72 SI Trade
 08:21:05 - 01-Jul-25
Unknown* 0 £45.72 SI Trade
 08:20:25 - 01-Jul-25
Unknown* 0 £45.72 SI Trade
 08:18:51 - 01-Jul-25
Unknown* 0 £45.72 SI Trade
 08:18:51 - 01-Jul-25
Unknown* 0 £45.72 SI Trade
 08:18:51 - 01-Jul-25
Unknown* 0 £45.72 SI Trade
 08:17:08 - 01-Jul-25
Unknown* 0 £45.75 SI Trade
 08:15:40 - 01-Jul-25
Unknown* 0 £45.75 SI Trade
 08:15:09 - 01-Jul-25
Unknown* 0 £45.74 SI Trade
 08:15:02 - 01-Jul-25
Unknown* 0 £45.74 SI Trade
 08:15:02 - 01-Jul-25
Unknown* 0 £45.75 SI Trade
 08:14:35 - 01-Jul-25
Unknown* 0 £45.73 SI Trade
 08:14:11 - 01-Jul-25
Buy* 71 £45.73689 Ordinary
 08:13:19 - 01-Jul-25
Unknown* 0 £45.75 SI Trade
 08:13:01 - 01-Jul-25
Sell* 15 £45.71 SI Trade
 08:13:01 - 01-Jul-25
Buy* 71 £45.73245 Ordinary
 08:12:34 - 01-Jul-25
Sell* 29 £45.71 SI Trade
 08:12:07 - 01-Jul-25
Sell* 728 £45.72 Automatic Execution
 08:11:47 - 01-Jul-25
Unknown* 0 £45.75 SI Trade
 08:11:20 - 01-Jul-25
Unknown* 0 £45.75 SI Trade
 08:10:45 - 01-Jul-25
Unknown* 0 £45.74 SI Trade
 08:10:27 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:09:53 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:09:25 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:09:25 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:09:08 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:09:06 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:09:06 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:08:39 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:08:29 - 01-Jul-25
Buy* 114 £45.759 Suspected BUY Trade
 08:06:54 - 01-Jul-25
Unknown* 0 £45.76 SI Trade
 08:06:45 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:54 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:54 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:54 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:34 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:34 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:34 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:34 - 01-Jul-25
Buy* 1 £45.79 SI Trade
 08:05:20 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:15 - 01-Jul-25
Unknown* 0 £45.79 SI Trade
 08:05:08 - 01-Jul-25
Unknown* 0 £45.78 SI Trade
 08:05:06 - 01-Jul-25
Unknown* 0 £45.78 SI Trade
 08:05:06 - 01-Jul-25
Buy* 4 £45.778 Suspected BUY Trade
 08:04:54 - 01-Jul-25
Unknown* 0 £45.74 SI Trade
 08:03:59 - 01-Jul-25
Unknown* 0 £45.72 SI Trade
 08:00:42 - 01-Jul-25
FTSE 100 Latest
Value8,785.33
Change24.37