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* 2,225 £56.72 Uncrossing Trade
 16:35:04 - 06-Feb-26
Buy* 176 £56.66444 Ordinary
 16:29:22 - 06-Feb-26
Buy* 7 £56.72 Automatic Execution
 16:23:40 - 06-Feb-26
Buy* 3 £56.69 SI Trade
 16:22:44 - 06-Feb-26
Buy* 352 £56.7101 Suspected BUY Trade
 16:21:35 - 06-Feb-26
Buy* 308 £56.65224 Ordinary
 16:18:06 - 06-Feb-26
Sell* 200 £56.64361 SI Trade
 16:17:33 - 06-Feb-26
Buy* 88 £56.7172 Suspected BUY Trade
 16:15:51 - 06-Feb-26
Unknown* 0 £56.70 SI Trade
 16:09:52 - 06-Feb-26
Unknown* 0 £56.69 SI Trade
 16:07:44 - 06-Feb-26
Sell* 454 £56.58197 Negotiated Trade
 16:03:28 - 06-Feb-26
Unknown* 0 £56.57 SI Trade
 16:03:24 - 06-Feb-26
Unknown* 0 £56.50 SI Trade
 16:01:29 - 06-Feb-26
Sell* 100 £56.5194 Negotiated Trade
 16:01:12 - 06-Feb-26
Buy* 5 £56.53 SI Trade
 16:00:24 - 06-Feb-26
Unknown* 0 £56.49 SI Trade
 15:57:50 - 06-Feb-26
Unknown* 0 £56.45 SI Trade
 15:56:25 - 06-Feb-26
Sell* 276 £56.33 Automatic Execution
 15:51:31 - 06-Feb-26
Buy* 50 £56.485 Suspected BUY Trade
 15:49:44 - 06-Feb-26
Sell* 268 £56.48 Automatic Execution
 15:49:22 - 06-Feb-26
Sell* 220 £56.49 SI Trade
 15:49:21 - 06-Feb-26
Buy* 105 £56.5214 Suspected BUY Trade
 15:48:51 - 06-Feb-26
Buy* 5 £56.5876 Suspected BUY Trade
 15:47:00 - 06-Feb-26
Sell* 182 £56.51508 Negotiated Trade
 15:44:30 - 06-Feb-26
Buy* 347 £56.56 Automatic Execution
 15:44:19 - 06-Feb-26
Buy* 5 £56.58 SI Trade
 15:42:35 - 06-Feb-26
Buy* 177 £56.4425 Suspected BUY Trade
 15:32:31 - 06-Feb-26
Unknown* 0 £56.44 SI Trade
 15:32:16 - 06-Feb-26
Sell* 1 £56.2725 Negotiated Trade
 15:23:56 - 06-Feb-26
Unknown* 0 £56.47 SI Trade
 15:22:53 - 06-Feb-26
Buy* 106 £56.458 Suspected BUY Trade
 15:21:52 - 06-Feb-26
Buy* 1 £56.447 Suspected BUY Trade
 15:18:59 - 06-Feb-26
Buy* 457 £56.42358 Suspected BUY Trade
 15:17:43 - 06-Feb-26
Unknown* 0 £56.30 SI Trade
 15:15:57 - 06-Feb-26
Buy* 3 £56.32 SI Trade
 15:13:20 - 06-Feb-26
Unknown* 0 £56.36 SI Trade
 15:13:00 - 06-Feb-26
Sell* 3 £56.4015 Negotiated Trade
 15:12:26 - 06-Feb-26
Buy* 49 £56.427 Suspected BUY Trade
 15:11:27 - 06-Feb-26
Sell* 64 £56.403 Negotiated Trade
 15:11:26 - 06-Feb-26
Sell* 75 £56.2523 Negotiated Trade
 15:09:16 - 06-Feb-26
Unknown* 0 £56.24 SI Trade
 15:08:05 - 06-Feb-26
Sell* 2 £56.2125 Negotiated Trade
 15:07:24 - 06-Feb-26
Buy* 2 £56.3175 Suspected BUY Trade
 15:03:53 - 06-Feb-26
Buy* 1 £56.27937 Suspected BUY Trade
 15:03:33 - 06-Feb-26
Sell* 6 £56.2825 Negotiated Trade
 15:01:08 - 06-Feb-26
Sell* 286 £56.2994 Negotiated Trade
 15:01:00 - 06-Feb-26
Sell* 1 £56.26 SI Trade
 14:59:28 - 06-Feb-26
Sell* 1 £56.252 Negotiated Trade
 14:57:02 - 06-Feb-26
Buy* 2 £56.47 SI Trade
 14:51:03 - 06-Feb-26
Unknown* 0 £56.45 SI Trade
 14:50:30 - 06-Feb-26
Buy* 1 £56.4176 Suspected BUY Trade
 14:49:44 - 06-Feb-26
Sell* 24 £56.39 Automatic Execution
 14:49:42 - 06-Feb-26
Sell* 27 £56.33 Negotiated Trade
 14:49:31 - 06-Feb-26
Unknown* 0 £56.46 SI Trade
 14:45:20 - 06-Feb-26
Unknown* 0 £56.33 SI Trade
 14:36:08 - 06-Feb-26
Sell* 122 £56.32948 SI Trade
 14:35:13 - 06-Feb-26
Buy* 3,305 £56.34 Automatic Execution
 14:34:18 - 06-Feb-26
Buy* 2,379 £56.34 Automatic Execution
 14:34:18 - 06-Feb-26
Buy* 1,554 £56.35 Automatic Execution
 14:34:16 - 06-Feb-26
Buy* 1,554 £56.35 Automatic Execution
 14:34:16 - 06-Feb-26
Buy* 255 £56.35 Automatic Execution
 14:34:15 - 06-Feb-26
Buy* 1,305 £56.35 Automatic Execution
 14:34:15 - 06-Feb-26
Buy* 2,311 £56.35 Automatic Execution
 14:34:15 - 06-Feb-26
Sell* 100 £56.34 Automatic Execution
 14:34:15 - 06-Feb-26
Buy* 100 £56.35 Automatic Execution
 14:34:15 - 06-Feb-26
Buy* 3,648 £56.35 Automatic Execution
 14:34:15 - 06-Feb-26
Sell* 422 £56.34 Automatic Execution
 14:34:15 - 06-Feb-26
Sell* 216 £56.34 Automatic Execution
 14:34:15 - 06-Feb-26
Sell* 100 £56.34 Automatic Execution
 14:34:15 - 06-Feb-26
Sell* 100 £56.33 Automatic Execution
 14:34:15 - 06-Feb-26
Buy* 1,168 £56.34 Automatic Execution
 14:34:15 - 06-Feb-26
Buy* 2,109 £56.34 Automatic Execution
 14:34:15 - 06-Feb-26
Buy* 263 £56.23 Automatic Execution
 14:32:56 - 06-Feb-26
Buy* 905 £56.23 Automatic Execution
 14:32:56 - 06-Feb-26
Unknown* 0 £55.99 SI Trade
 14:25:57 - 06-Feb-26
Unknown* 0 £56.00 SI Trade
 14:24:43 - 06-Feb-26
Sell* 5 £55.96 SI Trade
 14:23:20 - 06-Feb-26
Buy* 3 £56.0176 Suspected BUY Trade
 14:20:51 - 06-Feb-26
Unknown* 0 £55.96 SI Trade
 14:07:59 - 06-Feb-26
Sell* 1 £55.95 SI Trade
 14:07:10 - 06-Feb-26
Buy* 29 £55.9653 Suspected BUY Trade
 14:02:20 - 06-Feb-26
Sell* 76 £55.942 Negotiated Trade
 14:00:30 - 06-Feb-26
Sell* 120 £55.98 Automatic Execution
 13:53:23 - 06-Feb-26
Sell* 1 £55.94 SI Trade
 13:52:13 - 06-Feb-26
Sell* 1 £55.9525 Negotiated Trade
 13:33:41 - 06-Feb-26
Sell* 1 £55.9415 Negotiated Trade
 13:27:07 - 06-Feb-26
Sell* 2 £55.98 Automatic Execution
 13:25:06 - 06-Feb-26
Sell* 2 £55.98 SI Trade
 13:25:03 - 06-Feb-26
Sell* 1 £55.97 SI Trade
 13:24:56 - 06-Feb-26
Sell* 35 £55.9815 Negotiated Trade
 13:21:33 - 06-Feb-26
Unknown* 0 £56.01 SI Trade
 13:20:31 - 06-Feb-26
Sell* 5 £55.89 SI Trade
 13:15:07 - 06-Feb-26
Unknown* 0 £55.92 SI Trade
 13:09:08 - 06-Feb-26
Unknown* 0 £55.86 SI Trade
 12:52:45 - 06-Feb-26
Unknown* 0 £55.93 SI Trade
 12:45:43 - 06-Feb-26
Unknown* 0 £55.89 SI Trade
 12:39:57 - 06-Feb-26
Sell* 9 £55.8725 Negotiated Trade
 12:22:24 - 06-Feb-26
Unknown* 0 £55.89 SI Trade
 12:18:59 - 06-Feb-26
Sell* 4 £55.852 Negotiated Trade
 12:18:02 - 06-Feb-26
Unknown* 0 £55.87 SI Trade
 12:13:12 - 06-Feb-26
Sell* 2 £55.85 Negotiated Trade
 12:11:31 - 06-Feb-26
Sell* 310 £55.89 Automatic Execution
 11:58:45 - 06-Feb-26
Unknown* 0 £55.93 SI Trade
 11:45:56 - 06-Feb-26
Sell* 4 £55.86 SI Trade
 11:35:00 - 06-Feb-26
Buy* 1 £55.88 SI Trade
 11:30:55 - 06-Feb-26
Sell* 9 £55.84 SI Trade
 11:28:20 - 06-Feb-26
Unknown* 0 £55.88 SI Trade
 11:26:44 - 06-Feb-26
Unknown* 0 £55.90 SI Trade
 11:23:41 - 06-Feb-26
Unknown* 0 £55.90 SI Trade
 11:13:53 - 06-Feb-26
Buy* 1 £55.89 SI Trade
 11:09:12 - 06-Feb-26
Unknown* 0 £55.91 SI Trade
 11:08:06 - 06-Feb-26
Unknown* 0 £55.86 SI Trade
 11:03:25 - 06-Feb-26
Sell* 4 £55.86 SI Trade
 11:03:02 - 06-Feb-26
Unknown* 0 £55.86 SI Trade
 10:59:56 - 06-Feb-26
Buy* 19 £55.8488 Suspected BUY Trade
 10:59:31 - 06-Feb-26
Buy* 20 £55.8606 Suspected BUY Trade
 10:57:51 - 06-Feb-26
Unknown* 0 £55.89 SI Trade
 10:56:33 - 06-Feb-26
Buy* 41 £55.8841 Suspected BUY Trade
 10:55:51 - 06-Feb-26
Sell* 2 £55.84 SI Trade
 10:52:48 - 06-Feb-26
Sell* 4 £55.841 Negotiated Trade
 10:52:42 - 06-Feb-26
Sell* 40 £55.8381 Negotiated Trade
 10:51:48 - 06-Feb-26
Sell* 18 £55.78 SI Trade
 10:41:25 - 06-Feb-26
Unknown* 0 £55.76 SI Trade
 10:37:57 - 06-Feb-26
Sell* 14 £55.76 Automatic Execution
 10:37:57 - 06-Feb-26
Unknown* 0 £55.79 SI Trade
 10:37:00 - 06-Feb-26
Unknown* 0 £55.79 SI Trade
 10:36:56 - 06-Feb-26
Sell* 1 £55.74 SI Trade
 10:35:06 - 06-Feb-26
Unknown* 0 £55.76 SI Trade
 10:33:24 - 06-Feb-26
Unknown* 0 £55.75 SI Trade
 10:31:25 - 06-Feb-26
Buy* 8 £55.76 Automatic Execution
 10:30:23 - 06-Feb-26
Buy* 1 £55.74 SI Trade
 10:26:16 - 06-Feb-26
Sell* 7 £55.70 SI Trade
 10:24:26 - 06-Feb-26
Buy* 1 £55.73 SI Trade
 10:24:19 - 06-Feb-26
Unknown* 0 £55.74 SI Trade
 10:24:19 - 06-Feb-26
Buy* 1 £55.74 SI Trade
 10:24:19 - 06-Feb-26
Buy* 2 £55.75 Automatic Execution
 10:24:19 - 06-Feb-26
Unknown* 0 £55.73 SI Trade
 10:19:47 - 06-Feb-26
Unknown* 0 £55.73 SI Trade
 10:17:19 - 06-Feb-26
Unknown* 5 £55.69 Negotiated Trade
OTC Trade
 10:16:55 - 06-Feb-26
Unknown* 0 £55.73 SI Trade
 10:16:13 - 06-Feb-26
Sell* 2 £55.70 SI Trade
 10:11:05 - 06-Feb-26
Unknown* 0 £55.74 SI Trade
 10:09:18 - 06-Feb-26
Unknown* 0 £55.74 SI Trade
 10:06:38 - 06-Feb-26
Buy* 161 £55.72 Suspected BUY Trade
 10:04:21 - 06-Feb-26
Unknown* 0 £55.75 SI Trade
 10:03:15 - 06-Feb-26
Buy* 8 £55.7582 Suspected BUY Trade
 10:01:03 - 06-Feb-26
Sell* 7 £55.732 Negotiated Trade
 10:00:53 - 06-Feb-26
Buy* 513 £55.7458 Suspected BUY Trade
 10:00:46 - 06-Feb-26
Sell* 60 £55.7315 Negotiated Trade
 10:00:45 - 06-Feb-26
Buy* 1,356 £55.7471 Suspected BUY Trade
 10:00:38 - 06-Feb-26
Unknown* 0 £55.75 SI Trade
 09:58:12 - 06-Feb-26
Unknown* 0 £55.77 SI Trade
 09:57:22 - 06-Feb-26
Unknown* 0 £55.74 SI Trade
 09:54:08 - 06-Feb-26
Unknown* 0 £55.76 SI Trade
 09:47:34 - 06-Feb-26
Sell* 10 £55.72154 SI Trade
 09:47:09 - 06-Feb-26
Buy* 3 £55.7553 Suspected BUY Trade
 09:45:08 - 06-Feb-26
Unknown* 0 £55.80 SI Trade
 09:38:29 - 06-Feb-26
Sell* 200 £55.7673 Negotiated Trade
 09:37:37 - 06-Feb-26
Unknown* 0 £55.74 SI Trade
 09:26:22 - 06-Feb-26
Buy* 1 £55.7553 Suspected BUY Trade
 09:16:56 - 06-Feb-26
Unknown* 0 £55.74 SI Trade
 09:14:40 - 06-Feb-26
Sell* 13 £55.70 Negotiated Trade
 09:13:49 - 06-Feb-26
Unknown* 0 £55.71 SI Trade
 09:11:54 - 06-Feb-26
Sell* 168 £55.59 Automatic Execution
 09:07:47 - 06-Feb-26
Sell* 200 £55.59 SI Trade
 09:07:45 - 06-Feb-26
Buy* 37 £55.6163 Suspected BUY Trade
 09:02:23 - 06-Feb-26
Sell* 150 £55.63378 Ordinary
 08:58:19 - 06-Feb-26
Buy* 2 £55.62 Automatic Execution
 08:56:35 - 06-Feb-26
Buy* 13 £55.63 Suspected BUY Trade
 08:56:12 - 06-Feb-26
Sell* 136 £55.521 Negotiated Trade
 08:48:05 - 06-Feb-26
Buy* 3 £55.55 SI Trade
 08:47:28 - 06-Feb-26
Unknown* 0 £55.57 SI Trade
 08:43:47 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:40:50 - 06-Feb-26
Unknown* 0 £55.54 SI Trade
 08:36:25 - 06-Feb-26
Sell* 22 £55.51 SI Trade
 08:36:12 - 06-Feb-26
Unknown* 0 £55.54 SI Trade
 08:36:05 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:35:34 - 06-Feb-26
Unknown* 0 £55.56 SI Trade
 08:31:39 - 06-Feb-26
Buy* 1 £55.57 SI Trade
 08:31:30 - 06-Feb-26
Unknown* 0 £55.57 SI Trade
 08:31:30 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:31:18 - 06-Feb-26
Sell* 18 £55.52 Negotiated Trade
 08:31:05 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:31:04 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:31:00 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:31:00 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:31:00 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:29:55 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:29:55 - 06-Feb-26
Unknown* 0 £55.53 SI Trade
 08:29:49 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:29:40 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:29:40 - 06-Feb-26
Unknown* 0 £55.54 SI Trade
 08:29:25 - 06-Feb-26
Unknown* 0 £55.55 SI Trade
 08:29:08 - 06-Feb-26
Unknown* 0 £55.56 SI Trade
 08:28:37 - 06-Feb-26
Unknown* 0 £55.58 SI Trade
 08:28:32 - 06-Feb-26
Unknown* 0 £55.58 SI Trade
 08:28:22 - 06-Feb-26
Unknown* 0 £55.58 SI Trade
 08:28:22 - 06-Feb-26
Unknown* 0 £55.58 SI Trade
 08:28:00 - 06-Feb-26
Unknown* 0 £55.58 SI Trade
 08:27:59 - 06-Feb-26
Unknown* 0 £55.60 SI Trade
 08:25:47 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53