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!

Ishr Em Div (SEDY) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 536 1,420.50p Uncrossing Trade
 16:35:28 - 06-Feb-26
Buy* 1,055 1,424.432p Ordinary
 16:22:55 - 06-Feb-26
Unknown* 0 1,425.00p SI Trade
 16:22:51 - 06-Feb-26
Unknown* 1 1,428.00651p SI Trade
Currency Conversion
 16:22:20 - 06-Feb-26
Unknown* 1 1,428.00651p SI Trade
Currency Conversion
 16:22:13 - 06-Feb-26
Sell* 10 1,420.50p Automatic Execution
 16:16:55 - 06-Feb-26
Buy* 440 1,424.00p Automatic Execution
 16:16:28 - 06-Feb-26
Buy* 386 1,424.00p Automatic Execution
 16:16:28 - 06-Feb-26
Buy* 5 1,423.50p Automatic Execution
 16:12:34 - 06-Feb-26
Unknown* 14 1,422.96055p SI Trade
Currency Conversion
 16:03:03 - 06-Feb-26
Unknown* 1 1,424.87454p SI Trade
Currency Conversion
 16:02:07 - 06-Feb-26
Sell* 1 1,418.00p Negotiated Trade
 16:00:48 - 06-Feb-26
Buy* 21 1,422.00p SI Trade
 15:50:42 - 06-Feb-26
Unknown* 0 1,422.26456p SI Trade
Currency Conversion
 15:50:41 - 06-Feb-26
Sell* 50 1,421.00p Automatic Execution
 15:49:08 - 06-Feb-26
Sell* 1,050 1,421.00p Automatic Execution
 15:49:08 - 06-Feb-26
Unknown* 0 1,419.50p SI Trade
 15:19:52 - 06-Feb-26
Buy* 7 1,422.30p Suspected BUY Trade
 15:18:01 - 06-Feb-26
Unknown* 0 1,424.00454p SI Trade
Currency Conversion
 15:16:11 - 06-Feb-26
Unknown* 0 1,425.74453p SI Trade
Currency Conversion
 15:14:01 - 06-Feb-26
Buy* 1 1,423.00p Suspected BUY Trade
 15:12:02 - 06-Feb-26
Sell* 320 1,418.675p Negotiated Trade
 15:10:58 - 06-Feb-26
Buy* 1 1,420.00p SI Trade
 15:02:58 - 06-Feb-26
Sell* 961 1,421.00p Automatic Execution
 14:58:31 - 06-Feb-26
Sell* 600 1,421.00p Automatic Execution
 14:58:31 - 06-Feb-26
Buy* 600 1,423.50p Automatic Execution
 14:57:22 - 06-Feb-26
Unknown* 7 1,424.50p Negotiated Trade
OTC Trade
 14:54:11 - 06-Feb-26
Buy* 7 1,425.50p SI Trade
 14:53:50 - 06-Feb-26
Unknown* 0 1,418.50p SI Trade
 14:49:45 - 06-Feb-26
Buy* 1 1,423.00p Suspected BUY Trade
 14:47:14 - 06-Feb-26
Unknown* 0 1,424.50p SI Trade
 14:44:21 - 06-Feb-26
Buy* 3 1,424.00p SI Trade
 14:44:02 - 06-Feb-26
Unknown* 0 1,424.50p SI Trade
 14:41:08 - 06-Feb-26
Unknown* 0 1,424.50p Negotiated Trade
OTC Trade
 14:40:16 - 06-Feb-26
Unknown* 0 1,424.50p Negotiated Trade
OTC Trade
 14:40:16 - 06-Feb-26
Unknown* 0 1,442.50p SI Trade
 14:36:38 - 06-Feb-26
Unknown* 0 1,427.00p SI Trade
 14:33:42 - 06-Feb-26
Unknown* 521 1,422.00p Negotiated Trade
OTC Trade
 14:33:07 - 06-Feb-26
Unknown* 1,043 1,422.00p Negotiated Trade
OTC Trade
 14:33:07 - 06-Feb-26
Unknown* 1,043 1,422.00p Negotiated Trade
OTC Trade
 14:33:07 - 06-Feb-26
Unknown* 2,901 1,421.50p Negotiated Trade
OTC Trade
 14:33:07 - 06-Feb-26
Sell* 2,901 1,421.50p Automatic Execution
 14:33:06 - 06-Feb-26
Sell* 1,043 1,422.00p Automatic Execution
 14:33:06 - 06-Feb-26
Unknown* 0 1,424.50p SI Trade
 14:32:43 - 06-Feb-26
Sell* 6 1,424.50p SI Trade
 14:32:06 - 06-Feb-26
Unknown* 0 1,423.50p SI Trade
 14:28:48 - 06-Feb-26
Unknown* 12 1,424.87454p SI Trade
Currency Conversion
 14:28:00 - 06-Feb-26
Buy* 1 1,424.00p Automatic Execution
 14:13:38 - 06-Feb-26
Buy* 30 1,423.50p SI Trade
 14:12:33 - 06-Feb-26
Buy* 1 1,423.50p Automatic Execution
 14:11:43 - 06-Feb-26
Unknown* 38 1,421.00p OTC Trade
 14:11:18 - 06-Feb-26
Sell* 38 1,421.00p SI Trade
 14:11:18 - 06-Feb-26
Buy* 2 1,423.50p Automatic Execution
 14:11:18 - 06-Feb-26
Sell* 50 1,421.00p SI Trade
 14:11:14 - 06-Feb-26
Buy* 87 1,424.00p Automatic Execution
 14:09:08 - 06-Feb-26
Unknown* 20 1,424.17854p SI Trade
Currency Conversion
 14:06:52 - 06-Feb-26
Unknown* 0 1,422.50p SI Trade
 14:02:45 - 06-Feb-26
Buy* 87 1,422.2475p Suspected BUY Trade
 13:58:17 - 06-Feb-26
Unknown* 1 1,424.17854p SI Trade
Currency Conversion
 13:57:28 - 06-Feb-26
Unknown* 70 1,420.35057p SI Trade
Currency Conversion
 13:51:37 - 06-Feb-26
Buy* 3 1,422.50p Automatic Execution
 13:44:36 - 06-Feb-26
Unknown* 2 1,425.22253p SI Trade
Currency Conversion
 13:36:25 - 06-Feb-26
Sell* 3 1,420.00p SI Trade
 13:31:25 - 06-Feb-26
Buy* 20 1,423.00p SI Trade
 13:28:00 - 06-Feb-26
Unknown* 0 1,423.00p SI Trade
 13:24:12 - 06-Feb-26
Buy* 7 1,423.00p SI Trade
 13:22:47 - 06-Feb-26
Unknown* 4 1,424.87454p SI Trade
Currency Conversion
 13:13:59 - 06-Feb-26
Buy* 77 1,421.50p SI Trade
 13:09:43 - 06-Feb-26
Sell* 32 1,417.00p SI Trade
 12:54:47 - 06-Feb-26
Sell* 12 1,417.50p SI Trade
 12:46:37 - 06-Feb-26
Buy* 1 1,420.50p SI Trade
 12:45:46 - 06-Feb-26
Unknown* 5 1,424.70054p SI Trade
Currency Conversion
 12:33:29 - 06-Feb-26
Sell* 8 1,417.65p Negotiated Trade
 12:30:15 - 06-Feb-26
Buy* 3 1,420.50p Automatic Execution
 12:27:11 - 06-Feb-26
Buy* 7 1,420.50p SI Trade
 12:25:41 - 06-Feb-26
Sell* 30 1,418.00p SI Trade
 12:18:11 - 06-Feb-26
Sell* 17 1,418.175p Negotiated Trade
 12:17:17 - 06-Feb-26
Buy* 4 1,421.50p SI Trade
 12:15:57 - 06-Feb-26
Sell* 211 1,418.00p SI Trade
 12:14:57 - 06-Feb-26
Unknown* 0 1,418.00p SI Trade
 12:14:02 - 06-Feb-26
Unknown* 0 1,425.04853p SI Trade
Currency Conversion
 12:03:46 - 06-Feb-26
Unknown* 90 1,425.04853p SI Trade
Currency Conversion
 12:03:46 - 06-Feb-26
Buy* 1 1,421.50p Suspected BUY Trade
 11:58:46 - 06-Feb-26
Buy* 281 1,420.786p Ordinary
 11:57:21 - 06-Feb-26
Unknown* 10 1,423.65655p SI Trade
Currency Conversion
 11:48:53 - 06-Feb-26
Unknown* 0 1,420.50p SI Trade
 11:48:19 - 06-Feb-26
Buy* 1 1,421.00p SI Trade
 11:39:35 - 06-Feb-26
Buy* 1,760 1,420.213p Suspected BUY Trade
 11:36:19 - 06-Feb-26
Buy* 15 1,420.50p SI Trade
 11:32:40 - 06-Feb-26
Unknown* 0 1,420.50p SI Trade
 11:31:25 - 06-Feb-26
Unknown* 0 1,421.00p SI Trade
 11:26:05 - 06-Feb-26
Buy* 16 1,421.00p SI Trade
 11:24:20 - 06-Feb-26
Sell* 21 1,417.00p SI Trade
 11:13:41 - 06-Feb-26
Unknown* 7 1,423.48255p SI Trade
Currency Conversion
 11:07:42 - 06-Feb-26
Unknown* 9 1,424.00454p SI Trade
Currency Conversion
 11:03:59 - 06-Feb-26
Buy* 3 1,420.50p Suspected BUY Trade
 10:57:57 - 06-Feb-26
Buy* 6 1,420.50p SI Trade
 10:54:26 - 06-Feb-26
Sell* 44 1,417.00p SI Trade
 10:53:19 - 06-Feb-26
Buy* 7 1,420.50p SI Trade
 10:53:19 - 06-Feb-26
Sell* 1 1,418.50p SI Trade
 10:47:47 - 06-Feb-26
Unknown* 0 1,419.50p SI Trade
 10:41:47 - 06-Feb-26
Unknown* 0 1,419.50p SI Trade
 10:41:47 - 06-Feb-26
Unknown* 0 1,419.50p SI Trade
 10:41:47 - 06-Feb-26
Buy* 2 1,419.50p SI Trade
 10:40:13 - 06-Feb-26
Unknown* 0 1,419.50p SI Trade
 10:39:07 - 06-Feb-26
Buy* 1 1,419.50p SI Trade
 10:37:20 - 06-Feb-26
Buy* 2 1,419.50p SI Trade
 10:36:02 - 06-Feb-26
Sell* 7 1,415.50p SI Trade
 10:31:41 - 06-Feb-26
Unknown* 1 1,420.35057p SI Trade
Currency Conversion
 10:27:14 - 06-Feb-26
Unknown* 0 1,415.00p SI Trade
 10:26:06 - 06-Feb-26
Sell* 2 1,415.00p SI Trade
 10:26:06 - 06-Feb-26
Unknown* 0 1,420.17657p SI Trade
Currency Conversion
 10:24:37 - 06-Feb-26
Unknown* 0 1,418.50p SI Trade
 10:24:02 - 06-Feb-26
Unknown* 0 1,419.50p SI Trade
 10:22:37 - 06-Feb-26
Unknown* 0 1,421.22056p SI Trade
Currency Conversion
 10:21:52 - 06-Feb-26
Unknown* 0 1,421.56856p SI Trade
Currency Conversion
 10:21:16 - 06-Feb-26
Unknown* 0 1,421.56856p SI Trade
Currency Conversion
 10:21:16 - 06-Feb-26
Unknown* 0 1,421.56856p SI Trade
Currency Conversion
 10:21:16 - 06-Feb-26
Unknown* 0 1,421.74256p SI Trade
Currency Conversion
 10:20:53 - 06-Feb-26
Unknown* 0 1,419.50p SI Trade
 10:20:44 - 06-Feb-26
Unknown* 0 1,419.50p SI Trade
 10:20:23 - 06-Feb-26
Unknown* 0 1,420.87257p SI Trade
Currency Conversion
 10:19:41 - 06-Feb-26
Unknown* 0 1,421.04657p SI Trade
Currency Conversion
 10:19:26 - 06-Feb-26
Unknown* 0 1,421.56856p SI Trade
Currency Conversion
 10:15:09 - 06-Feb-26
Unknown* 0 1,418.26259p SI Trade
Currency Conversion
 10:13:17 - 06-Feb-26
Sell* 200 1,417.00p SI Trade
 10:10:32 - 06-Feb-26
Sell* 28 1,416.50p SI Trade
 10:06:50 - 06-Feb-26
Unknown* 0 1,419.00p SI Trade
 10:03:00 - 06-Feb-26
Unknown* 0 1,420.00p SI Trade
 09:55:39 - 06-Feb-26
Unknown* 0 1,417.50p SI Trade
 09:52:29 - 06-Feb-26
Unknown* 0 1,418.00p SI Trade
 09:47:29 - 06-Feb-26
Unknown* 1 1,423.30855p SI Trade
Currency Conversion
 09:43:48 - 06-Feb-26
Buy* 3 1,421.50p SI Trade
 09:39:41 - 06-Feb-26
Sell* 245 1,418.50p Automatic Execution
 09:37:32 - 06-Feb-26
Buy* 1,055 1,421.361p Ordinary
 09:36:07 - 06-Feb-26
Buy* 2 1,422.00p Suspected BUY Trade
 09:36:03 - 06-Feb-26
Unknown* 0 1,422.43856p SI Trade
Currency Conversion
 09:34:13 - 06-Feb-26
Buy* 471 1,420.80p Suspected BUY Trade
 09:27:31 - 06-Feb-26
Unknown* 0 1,418.50p SI Trade
 09:25:36 - 06-Feb-26
Unknown* 0 1,417.50p SI Trade
 09:23:57 - 06-Feb-26
Buy* 1 1,418.00p SI Trade
 09:18:27 - 06-Feb-26
Unknown* 0 1,418.00p SI Trade
 09:17:59 - 06-Feb-26
Buy* 317 1,417.00p Suspected BUY Trade
 09:12:44 - 06-Feb-26
Buy* 312 1,415.00p Automatic Execution
 09:09:11 - 06-Feb-26
Buy* 544 1,415.00p Automatic Execution
 09:09:11 - 06-Feb-26
Buy* 159 1,415.00p Automatic Execution
 09:09:11 - 06-Feb-26
Buy* 176 1,416.129p Suspected BUY Trade
 09:03:57 - 06-Feb-26
Buy* 3 1,417.00p Automatic Execution
 08:59:31 - 06-Feb-26
Buy* 1 1,417.00p Suspected BUY Trade
 08:58:05 - 06-Feb-26
Sell* 213 1,414.7525p Negotiated Trade
 08:57:40 - 06-Feb-26
Sell* 142 1,415.2525p Negotiated Trade
 08:56:53 - 06-Feb-26
Sell* 142 1,415.3535p Negotiated Trade
 08:55:34 - 06-Feb-26
Sell* 213 1,414.404p Negotiated Trade
 08:54:06 - 06-Feb-26
Buy* 1 1,418.00p SI Trade
 08:53:42 - 06-Feb-26
Sell* 283 1,414.404p Negotiated Trade
 08:52:33 - 06-Feb-26
Buy* 1 1,418.00p Suspected BUY Trade
 08:51:04 - 06-Feb-26
Buy* 1 1,416.00p Suspected BUY Trade
 08:45:03 - 06-Feb-26
Buy* 57 1,416.00p SI Trade
 08:44:14 - 06-Feb-26
Unknown* 0 1,418.08859p SI Trade
Currency Conversion
 08:43:05 - 06-Feb-26
Unknown* 0 1,416.00p SI Trade
 08:37:31 - 06-Feb-26
Unknown* 0 1,417.3926p SI Trade
Currency Conversion
 08:35:28 - 06-Feb-26
Unknown* 1 1,417.74059p SI Trade
Currency Conversion
 08:33:11 - 06-Feb-26
Sell* 71 1,411.50p SI Trade
 08:32:40 - 06-Feb-26
Unknown* 0 1,417.00p SI Trade
 08:31:01 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:29:42 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:29:42 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:29:42 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:29:42 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:29:42 - 06-Feb-26
Buy* 7 1,415.50p SI Trade
 08:29:42 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:29:42 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:27:14 - 06-Feb-26
Sell* 23 1,412.50p SI Trade
 08:27:14 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:27:14 - 06-Feb-26
Buy* 1 1,415.50p Suspected BUY Trade
 08:25:32 - 06-Feb-26
Buy* 2 1,415.50p SI Trade
 08:25:01 - 06-Feb-26
Unknown* 0 1,415.50p SI Trade
 08:25:01 - 06-Feb-26
Unknown* 0 1,418.08859p SI Trade
Currency Conversion
 08:16:53 - 06-Feb-26
Buy* 7 1,417.00p SI Trade
 08:16:41 - 06-Feb-26
Buy* 1 1,416.50p SI Trade
 08:13:14 - 06-Feb-26
Buy* 2 1,418.50p SI Trade
 08:12:13 - 06-Feb-26
Sell* 1 1,412.50p SI Trade
 08:11:48 - 06-Feb-26
Buy* 1 1,422.50p SI Trade
 08:11:23 - 06-Feb-26
Unknown* 0 1,412.50p SI Trade
 08:10:47 - 06-Feb-26
Unknown* 0 1,414.50p SI Trade
 08:07:46 - 06-Feb-26
Unknown* 0 1,414.50p SI Trade
 08:05:07 - 06-Feb-26
Sell* 56 1,410.50p SI Trade
 08:05:07 - 06-Feb-26
Unknown* 1 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 0 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 0 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 0 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 0 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 15 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 3 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 0 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 6 1,416.6966p SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Unknown* 0 1,414.00p SI Trade
 08:02:14 - 06-Feb-26
Unknown* 0 1,417.40729p SI Trade
Currency Conversion
 08:02:10 - 06-Feb-26
Buy* 7 1,414.00p SI Trade
 08:02:09 - 06-Feb-26
Unknown* 0 1,414.00p SI Trade
 08:02:09 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53