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 Msci Em-a (SEMA) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 50 4,711.00p Automatic Execution
 16:23:01 - 14-Jul-26
Sell* 1,000 4,711.00p Automatic Execution
 16:23:01 - 14-Jul-26
Unknown* 0 4,712.00p SI Trade
 16:14:39 - 14-Jul-26
Buy* 100 4,715.00p Automatic Execution
 16:04:42 - 14-Jul-26
Buy* 138 4,701.498p Suspected BUY Trade
 16:03:40 - 14-Jul-26
Buy* 2 4,706.96p Suspected BUY Trade
 16:01:27 - 14-Jul-26
Unknown* 0 4,707.00p SI Trade
 16:00:27 - 14-Jul-26
Buy* 1 4,701.94p Suspected BUY Trade
 15:55:36 - 14-Jul-26
Sell* 689 4,688.341p SI Trade
 15:51:05 - 14-Jul-26
Buy* 150 4,697.00p Automatic Execution
 15:35:30 - 14-Jul-26
Buy* 50 4,697.00p Automatic Execution
 15:35:30 - 14-Jul-26
Buy* 150 4,697.00p Automatic Execution
 15:35:30 - 14-Jul-26
Buy* 200 4,697.00p Automatic Execution
 15:35:30 - 14-Jul-26
Buy* 50 4,697.00p Automatic Execution
 15:35:30 - 14-Jul-26
Buy* 50 4,697.00p Automatic Execution
 15:35:30 - 14-Jul-26
Buy* 40 4,700.445p Suspected BUY Trade
 15:34:31 - 14-Jul-26
Buy* 198 4,703.00p Automatic Execution
 15:34:13 - 14-Jul-26
Buy* 350 4,703.00p Automatic Execution
 15:34:13 - 14-Jul-26
Buy* 732 4,688.672p Suspected BUY Trade
 15:33:41 - 14-Jul-26
Sell* 151 4,687.327p Ordinary
 15:23:19 - 14-Jul-26
Sell* 4 4,677.00p Negotiated Trade
 15:20:31 - 14-Jul-26
Buy* 2 4,677.00p SI Trade
 15:18:32 - 14-Jul-26
Sell* 7 4,670.07p Negotiated Trade
 15:17:47 - 14-Jul-26
Buy* 3 4,675.94p Suspected BUY Trade
 15:17:46 - 14-Jul-26
Buy* 1 4,673.94p Suspected BUY Trade
 15:15:54 - 14-Jul-26
Buy* 1,858 4,671.215p Suspected BUY Trade
 15:15:37 - 14-Jul-26
Sell* 14 4,678.17p Negotiated Trade
 15:13:22 - 14-Jul-26
Buy* 15 4,684.95p Suspected BUY Trade
 15:06:16 - 14-Jul-26
Sell* 43 4,685.05p Negotiated Trade
 15:03:00 - 14-Jul-26
Sell* 50 4,688.00p Automatic Execution
 15:02:06 - 14-Jul-26
Sell* 181 4,688.102p Negotiated Trade
 15:01:31 - 14-Jul-26
Sell* 133 4,691.247p Negotiated Trade
 15:00:39 - 14-Jul-26
Sell* 211 4,688.06p Negotiated Trade
 14:58:24 - 14-Jul-26
Buy* 2 4,690.95p Suspected BUY Trade
 14:56:08 - 14-Jul-26
Sell* 2 4,689.00p SI Trade
 14:52:09 - 14-Jul-26
Sell* 50 4,685.00p Automatic Execution
 14:37:25 - 14-Jul-26
Sell* 50 4,685.00p Automatic Execution
 14:37:24 - 14-Jul-26
Sell* 50 4,685.00p Automatic Execution
 14:37:24 - 14-Jul-26
Sell* 50 4,686.00p Automatic Execution
 14:37:19 - 14-Jul-26
Sell* 502 4,686.00p Automatic Execution
 14:37:19 - 14-Jul-26
Sell* 548 4,686.00p Automatic Execution
 14:37:19 - 14-Jul-26
Buy* 100 4,698.00p Automatic Execution
 14:31:54 - 14-Jul-26
Buy* 100 4,698.00p Automatic Execution
 14:31:54 - 14-Jul-26
Buy* 300 4,698.00p Automatic Execution
 14:31:54 - 14-Jul-26
Buy* 100 4,698.00p Automatic Execution
 14:31:54 - 14-Jul-26
Buy* 50 4,696.00p Automatic Execution
 14:30:22 - 14-Jul-26
Buy* 50 4,696.00p Automatic Execution
 14:30:22 - 14-Jul-26
Buy* 100 4,696.00p Automatic Execution
 14:30:22 - 14-Jul-26
Buy* 50 4,696.00p Automatic Execution
 14:30:22 - 14-Jul-26
Buy* 100 4,696.00p Automatic Execution
 14:30:22 - 14-Jul-26
Buy* 650 4,696.00p Automatic Execution
 14:30:22 - 14-Jul-26
Sell* 50 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 50 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 100 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 50 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 50 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 50 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 50 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 50 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 50 4,687.00p Automatic Execution
 13:35:04 - 14-Jul-26
Sell* 50 4,688.00p Automatic Execution
 13:34:57 - 14-Jul-26
Sell* 1,050 4,688.00p Automatic Execution
 13:34:57 - 14-Jul-26
Buy* 2,372 4,669.00p Automatic Execution
 13:30:08 - 14-Jul-26
Buy* 200 4,660.00p Automatic Execution
 13:25:32 - 14-Jul-26
Buy* 400 4,660.00p Automatic Execution
 13:25:30 - 14-Jul-26
Buy* 5 4,660.00p Automatic Execution
 13:25:30 - 14-Jul-26
Buy* 48 4,660.00p Automatic Execution
 13:25:30 - 14-Jul-26
Buy* 100 4,660.00p Automatic Execution
 13:25:30 - 14-Jul-26
Buy* 50 4,660.00p Automatic Execution
 13:25:30 - 14-Jul-26
Buy* 350 4,660.00p Automatic Execution
 13:25:30 - 14-Jul-26
Sell* 74 4,655.00p SI Trade
 13:24:52 - 14-Jul-26
Sell* 50 4,650.00p Automatic Execution
 13:22:14 - 14-Jul-26
Sell* 50 4,650.00p Automatic Execution
 13:22:14 - 14-Jul-26
Unknown* 0 4,649.00p SI Trade
 13:14:42 - 14-Jul-26
Unknown* 0 4,644.00p SI Trade
 13:13:48 - 14-Jul-26
Sell* 50 4,645.00p Automatic Execution
 13:07:46 - 14-Jul-26
Sell* 1,000 4,645.00p Automatic Execution
 13:07:46 - 14-Jul-26
Unknown* 0 4,652.00p SI Trade
 12:41:28 - 14-Jul-26
Sell* 21 4,650.06p Negotiated Trade
 12:23:05 - 14-Jul-26
Buy* 25 4,649.088p Suspected BUY Trade
 12:17:30 - 14-Jul-26
Sell* 10 4,647.05p Negotiated Trade
 12:17:23 - 14-Jul-26
Buy* 200 4,643.00p Automatic Execution
 12:01:43 - 14-Jul-26
Buy* 50 4,643.00p Automatic Execution
 12:01:36 - 14-Jul-26
Buy* 100 4,643.00p Automatic Execution
 12:01:36 - 14-Jul-26
Buy* 100 4,643.00p Automatic Execution
 12:01:36 - 14-Jul-26
Buy* 50 4,643.00p Automatic Execution
 12:01:36 - 14-Jul-26
Buy* 100 4,643.00p Automatic Execution
 12:01:36 - 14-Jul-26
Buy* 150 4,643.00p Automatic Execution
 12:01:36 - 14-Jul-26
Buy* 150 4,643.00p Automatic Execution
 12:01:36 - 14-Jul-26
Buy* 2 4,646.00p SI Trade
 11:40:42 - 14-Jul-26
Buy* 50 4,644.00p Automatic Execution
 11:37:20 - 14-Jul-26
Buy* 300 4,642.00p Automatic Execution
 11:36:23 - 14-Jul-26
Buy* 548 4,642.00p Automatic Execution
 11:35:54 - 14-Jul-26
Unknown* 0 4,640.00p SI Trade
 11:33:54 - 14-Jul-26
Unknown* 0 4,641.00p SI Trade
 11:20:52 - 14-Jul-26
Buy* 1,259 4,642.397p Ordinary
 11:05:26 - 14-Jul-26
Buy* 6 4,645.00p Automatic Execution
 10:48:00 - 14-Jul-26
Buy* 12 4,642.00p SI Trade
 10:42:03 - 14-Jul-26
Buy* 22 4,643.00p SI Trade
 10:42:01 - 14-Jul-26
Buy* 53 4,643.00p Automatic Execution
 10:42:01 - 14-Jul-26
Buy* 20 4,639.00p SI Trade
 10:28:17 - 14-Jul-26
Buy* 176 4,639.00p Automatic Execution
 10:28:11 - 14-Jul-26
Unknown* 0 4,640.00p SI Trade
 10:26:43 - 14-Jul-26
Buy* 10 4,638.00p SI Trade
 10:00:25 - 14-Jul-26
Sell* 50 4,636.00p Automatic Execution
 10:00:13 - 14-Jul-26
Sell* 50 4,638.00p Automatic Execution
 09:59:57 - 14-Jul-26
Sell* 50 4,638.00p Automatic Execution
 09:59:57 - 14-Jul-26
Sell* 50 4,638.00p Automatic Execution
 09:57:26 - 14-Jul-26
Sell* 50 4,638.00p Automatic Execution
 09:57:26 - 14-Jul-26
Sell* 100 4,638.00p Automatic Execution
 09:57:26 - 14-Jul-26
Sell* 100 4,638.00p Automatic Execution
 09:57:26 - 14-Jul-26
Sell* 1 4,637.00p Automatic Execution
 09:52:36 - 14-Jul-26
Sell* 50 4,640.00p Automatic Execution
 09:49:36 - 14-Jul-26
Sell* 50 4,640.00p Automatic Execution
 09:49:36 - 14-Jul-26
Sell* 50 4,640.00p Automatic Execution
 09:49:36 - 14-Jul-26
Sell* 50 4,640.00p Automatic Execution
 09:49:36 - 14-Jul-26
Sell* 50 4,643.00p Automatic Execution
 09:48:22 - 14-Jul-26
Sell* 50 4,643.00p Automatic Execution
 09:48:19 - 14-Jul-26
Sell* 50 4,643.00p Automatic Execution
 09:48:06 - 14-Jul-26
Sell* 250 4,643.00p Automatic Execution
 09:48:06 - 14-Jul-26
Sell* 702 4,643.00p Automatic Execution
 09:47:09 - 14-Jul-26
Sell* 25 4,643.965p Negotiated Trade
 08:44:44 - 14-Jul-26
Buy* 2 4,653.00p Suspected BUY Trade
 08:34:08 - 14-Jul-26
Buy* 44 4,653.00p Suspected BUY Trade
 08:32:04 - 14-Jul-26
Sell* 4 4,648.00p Negotiated Trade
 08:31:07 - 14-Jul-26
Buy* 4 4,653.25p Suspected BUY Trade
 08:30:11 - 14-Jul-26
Unknown* 0 4,642.00p SI Trade
 08:08:51 - 14-Jul-26
Unknown* 0 4,650.00p SI Trade
 08:07:47 - 14-Jul-26
Unknown* 0 4,641.00p SI Trade
 08:04:22 - 14-Jul-26
Unknown* 0 4,640.00p SI Trade
 08:03:32 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:03:01 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:02:56 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:02:56 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:02:56 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:02:25 - 14-Jul-26
Unknown* 0 4,638.00p SI Trade
 08:02:15 - 14-Jul-26
Unknown* 0 4,645.00p SI Trade
 08:02:05 - 14-Jul-26
Unknown* 0 4,645.00p SI Trade
 08:01:55 - 14-Jul-26
Unknown* 0 4,645.00p SI Trade
 08:01:52 - 14-Jul-26
Unknown* 0 4,645.00p SI Trade
 08:01:52 - 14-Jul-26
Unknown* 0 4,644.00p SI Trade
 08:01:32 - 14-Jul-26
Unknown* 0 4,644.00p SI Trade
 08:01:30 - 14-Jul-26
Sell* 569 4,636.40p Negotiated Trade
 08:01:24 - 14-Jul-26
Buy* 7 4,640.00p SI Trade
 08:01:21 - 14-Jul-26
Unknown* 0 4,640.00p SI Trade
 08:01:19 - 14-Jul-26
Unknown* 0 4,640.00p SI Trade
 08:01:19 - 14-Jul-26
Unknown* 0 4,640.00p SI Trade
 08:01:19 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:01:02 - 14-Jul-26
Buy* 1 4,639.00p SI Trade
 08:00:56 - 14-Jul-26
Buy* 3 4,639.00p SI Trade
 08:00:54 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:00:54 - 14-Jul-26
Buy* 33 4,639.00p SI Trade
 08:00:54 - 14-Jul-26
Buy* 53 4,639.00p Automatic Execution
 08:00:53 - 14-Jul-26
Buy* 53 4,639.00p Automatic Execution
 08:00:53 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:00:53 - 14-Jul-26
Buy* 50 4,639.00p SI Trade
 08:00:53 - 14-Jul-26
Buy* 1 4,639.00p SI Trade
 08:00:53 - 14-Jul-26
Buy* 53 4,639.00p SI Trade
 08:00:53 - 14-Jul-26
Buy* 12 4,639.00p SI Trade
 08:00:45 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:00:45 - 14-Jul-26
Buy* 4 4,639.00p SI Trade
 08:00:45 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:00:45 - 14-Jul-26
Unknown* 0 4,630.00p SI Trade
 08:00:45 - 14-Jul-26
Buy* 6 4,639.00p SI Trade
 08:00:45 - 14-Jul-26
Buy* 1 4,639.00p SI Trade
 08:00:45 - 14-Jul-26
Sell* 1 4,630.00p SI Trade
 08:00:45 - 14-Jul-26
Buy* 20 4,639.00p SI Trade
 08:00:45 - 14-Jul-26
Unknown* 0 4,639.00p SI Trade
 08:00:45 - 14-Jul-26
Buy* 53 4,639.00p Automatic Execution
 08:00:45 - 14-Jul-26
Buy* 438 4,676.00p Suspected BUY Trade
 16:35:24 - 13-Jul-26
Buy* 2 4,682.00p SI Trade
 16:19:05 - 13-Jul-26
Sell* 12 4,679.25p Negotiated Trade
 16:12:49 - 13-Jul-26
Sell* 907 4,679.00p Automatic Execution
 16:08:05 - 13-Jul-26
Buy* 21 4,686.00p SI Trade
 16:07:06 - 13-Jul-26
Buy* 2 4,691.95p Suspected BUY Trade
 16:01:23 - 13-Jul-26
Buy* 1 4,676.96p Suspected BUY Trade
 15:55:11 - 13-Jul-26
Sell* 11 4,677.00p Automatic Execution
 15:50:46 - 13-Jul-26
Buy* 21 4,681.26p Suspected BUY Trade
 15:39:10 - 13-Jul-26
Buy* 2 4,682.00p SI Trade
 15:38:34 - 13-Jul-26
Buy* 54 4,659.00p Automatic Execution
 15:17:43 - 13-Jul-26
Buy* 100 4,659.00p Automatic Execution
 15:17:43 - 13-Jul-26
Buy* 150 4,659.00p Automatic Execution
 15:17:43 - 13-Jul-26
Buy* 100 4,659.00p Automatic Execution
 15:17:43 - 13-Jul-26
Buy* 200 4,659.00p Automatic Execution
 15:17:43 - 13-Jul-26
Buy* 150 4,659.00p Automatic Execution
 15:17:43 - 13-Jul-26
Buy* 100 4,659.00p Automatic Execution
 15:17:43 - 13-Jul-26
Sell* 3 4,654.12p Negotiated Trade
 15:17:24 - 13-Jul-26
Sell* 61 4,658.09p Negotiated Trade
 15:17:20 - 13-Jul-26
Buy* 400 4,664.00p Automatic Execution
 15:17:14 - 13-Jul-26
Buy* 103 4,663.00p Automatic Execution
 15:17:14 - 13-Jul-26
Sell* 150 4,660.00p Automatic Execution
 15:16:46 - 13-Jul-26
Sell* 100 4,660.00p Automatic Execution
 15:16:46 - 13-Jul-26
Sell* 50 4,660.00p Automatic Execution
 15:16:46 - 13-Jul-26
Sell* 50 4,659.00p Automatic Execution
 15:16:46 - 13-Jul-26
Sell* 250 4,659.00p Automatic Execution
 15:16:46 - 13-Jul-26
Sell* 157 4,663.00p Automatic Execution
 15:16:45 - 13-Jul-26
Buy* 2,260 4,668.00p Automatic Execution
 15:16:45 - 13-Jul-26
Sell* 27 4,674.478p Negotiated Trade
 15:16:12 - 13-Jul-26
Sell* 2 4,673.04p Negotiated Trade
 15:15:56 - 13-Jul-26
Buy* 1,030 4,674.102p Suspected BUY Trade
 15:15:28 - 13-Jul-26
FTSE 100 Latest
Value10,529.39
Change31.10