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!

Ish Dg Sc U-d (SHLD) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 226 $10.478 Suspected BUY Trade
 16:35:29 - 06-Feb-26
Unknown* 0 $10.476 SI Trade
 16:24:07 - 06-Feb-26
Unknown* 0 $10.44333 SI Trade
Currency Conversion
 16:17:41 - 06-Feb-26
Buy* 25 $10.454 Automatic Execution
 16:03:41 - 06-Feb-26
Buy* 21,089 $10.4331 SI Trade
 16:01:53 - 06-Feb-26
Sell* 14 $10.384 Automatic Execution
 15:06:21 - 06-Feb-26
Sell* 49 $10.384 SI Trade
 15:05:55 - 06-Feb-26
Sell* 226 $10.476 Automatic Execution
 14:40:16 - 06-Feb-26
Buy* 15 $10.518 SI Trade
 14:39:48 - 06-Feb-26
Buy* 227 $10.50 Automatic Execution
 14:38:02 - 06-Feb-26
Unknown* 3 $10.47987 SI Trade
Currency Conversion
 14:35:27 - 06-Feb-26
Buy* 225 $10.52 Automatic Execution
 14:34:35 - 06-Feb-26
Sell* 227 $10.416 Automatic Execution
 14:29:01 - 06-Feb-26
Buy* 6 $10.416 Automatic Execution
 14:03:59 - 06-Feb-26
Unknown* 0 $10.426 SI Trade
 13:52:59 - 06-Feb-26
Unknown* 0 $10.44 SI Trade
 13:29:45 - 06-Feb-26
Buy* 2 $10.434 SI Trade
 13:23:57 - 06-Feb-26
Buy* 17 $10.438 Automatic Execution
 13:23:46 - 06-Feb-26
Sell* 24 $10.402 SI Trade
 12:51:28 - 06-Feb-26
Buy* 315 $10.42 Automatic Execution
 12:42:00 - 06-Feb-26
Buy* 16 $10.424 SI Trade
 11:53:53 - 06-Feb-26
Buy* 23 $10.422 SI Trade
 11:53:52 - 06-Feb-26
Sell* 665 $10.38 Automatic Execution
 11:28:45 - 06-Feb-26
Sell* 228 $10.388 Automatic Execution
 11:28:45 - 06-Feb-26
Unknown* 0 $10.386 SI Trade
 11:11:35 - 06-Feb-26
Buy* 2 $10.376 Automatic Execution
 10:38:23 - 06-Feb-26
Sell* 12 $10.356 Automatic Execution
 10:20:50 - 06-Feb-26
Buy* 17 $10.378 SI Trade
 10:01:18 - 06-Feb-26
Sell* 228 $10.36 Automatic Execution
 09:56:24 - 06-Feb-26
Sell* 7,239 $10.36 Automatic Execution
 09:56:17 - 06-Feb-26
Sell* 14 $10.362 Automatic Execution
 09:56:13 - 06-Feb-26
Sell* 1,852 $10.362 Automatic Execution
 09:56:13 - 06-Feb-26
Sell* 228 $10.362 Automatic Execution
 09:55:20 - 06-Feb-26
Buy* 27 $10.37 Automatic Execution
 09:54:28 - 06-Feb-26
Sell* 1,179 $10.364 Automatic Execution
 09:54:28 - 06-Feb-26
Buy* 65 $10.368 SI Trade
 09:33:15 - 06-Feb-26
Unknown* 2 $10.31482 SI Trade
Currency Conversion
 09:08:16 - 06-Feb-26
Buy* 6 $10.30 Automatic Execution
 08:44:04 - 06-Feb-26
Sell* 769 $10.28 Automatic Execution
 08:38:13 - 06-Feb-26
Sell* 230 $10.28 Automatic Execution
 08:38:13 - 06-Feb-26
Unknown* 0 $10.30185 SI Trade
Currency Conversion
 08:32:14 - 06-Feb-26
Unknown* 0 $10.292 SI Trade
 08:30:46 - 06-Feb-26
Unknown* 0 $10.302 SI Trade
 08:19:42 - 06-Feb-26
Unknown* 0 $10.306 SI Trade
 08:09:49 - 06-Feb-26
Buy* 1 $10.308 SI Trade
 08:05:36 - 06-Feb-26
Unknown* 0 $10.29124 SI Trade
Currency Conversion
 08:05:07 - 06-Feb-26
Buy* 6 $10.438 SI Trade
 16:29:27 - 05-Feb-26
Sell* 2 $10.416 Automatic Execution
 16:25:10 - 05-Feb-26
Buy* 904 $10.402 Automatic Execution
 16:22:02 - 05-Feb-26
Unknown* 0 $10.38 SI Trade
 16:10:29 - 05-Feb-26
Buy* 4 $10.414 SI Trade
 16:03:00 - 05-Feb-26
Buy* 1 $10.414 SI Trade
 16:03:00 - 05-Feb-26
Buy* 10 $10.396 SI Trade
 15:58:47 - 05-Feb-26
Unknown* 3 $10.3964 SI Trade
Currency Conversion
 15:46:24 - 05-Feb-26
Unknown* 0 $10.428 SI Trade
 15:44:27 - 05-Feb-26
Unknown* 0 $10.38 SI Trade
 15:34:35 - 05-Feb-26
Unknown* 0 $10.394 SI Trade
 15:26:08 - 05-Feb-26
Sell* 226 $10.452 Automatic Execution
 14:50:16 - 05-Feb-26
Unknown* 0 $10.438 SI Trade
 14:49:54 - 05-Feb-26
Sell* 20 $10.438 Automatic Execution
 14:49:54 - 05-Feb-26
Unknown* 0 $10.38696 SI Trade
Currency Conversion
 13:59:37 - 05-Feb-26
Unknown* 70,600 $10.4029 OTC Trade
 13:11:02 - 05-Feb-26
Unknown* 2 $10.41526 SI Trade
Currency Conversion
 12:36:39 - 05-Feb-26
Unknown* 7 $10.42233 SI Trade
Currency Conversion
 12:35:39 - 05-Feb-26
Unknown* 7 $10.4577 SI Trade
Currency Conversion
 12:22:21 - 05-Feb-26
Unknown* 2 $10.4577 SI Trade
Currency Conversion
 12:22:02 - 05-Feb-26
Buy* 1 $10.488 SI Trade
 10:18:12 - 05-Feb-26
Sell* 2 $10.464 SI Trade
 09:32:12 - 05-Feb-26
Unknown* 0 $10.48 SI Trade
 09:28:02 - 05-Feb-26
Unknown* 0 $10.494 SI Trade
 08:28:01 - 05-Feb-26
Buy* 7 $10.498 SI Trade
 08:26:59 - 05-Feb-26
Buy* 10 $10.494 Automatic Execution
 08:24:26 - 05-Feb-26
Unknown* 0 $10.47775 SI Trade
Currency Conversion
 08:05:07 - 05-Feb-26
Unknown* 0 $10.47775 SI Trade
Currency Conversion
 08:05:07 - 05-Feb-26
Buy* 148 $10.53 Suspected BUY Trade
 16:35:18 - 04-Feb-26
Unknown* 3 $10.56019 SI Trade
Currency Conversion
 16:21:11 - 04-Feb-26
Unknown* 6 $10.56019 SI Trade
Currency Conversion
 16:21:11 - 04-Feb-26
Unknown* 0 $10.512 SI Trade
 16:11:31 - 04-Feb-26
Buy* 1 $10.528 SI Trade
 16:01:35 - 04-Feb-26
Sell* 56 $10.436 SI Trade
 14:59:42 - 04-Feb-26
Unknown* 0 $10.47739 SI Trade
Currency Conversion
 14:57:34 - 04-Feb-26
Sell* 955 $10.50 Automatic Execution
 14:32:14 - 04-Feb-26
Sell* 156 $10.50 Automatic Execution
 14:32:14 - 04-Feb-26
Sell* 2,139 $10.50 Automatic Execution
 14:32:01 - 04-Feb-26
Buy* 225 $10.536 Automatic Execution
 14:28:08 - 04-Feb-26
Buy* 225 $10.54 Automatic Execution
 14:08:57 - 04-Feb-26
Buy* 225 $10.542 Automatic Execution
 14:06:44 - 04-Feb-26
Unknown* 0 $10.57912 SI Trade
Currency Conversion
 13:32:06 - 04-Feb-26
Unknown* 7 $10.57912 SI Trade
Currency Conversion
 13:32:06 - 04-Feb-26
Unknown* 2 $10.57912 SI Trade
Currency Conversion
 13:31:06 - 04-Feb-26
Unknown* 4 $10.57912 SI Trade
Currency Conversion
 13:25:30 - 04-Feb-26
Unknown* 5 $10.5803 SI Trade
Currency Conversion
 13:25:30 - 04-Feb-26
Unknown* 1 $10.57321 SI Trade
Currency Conversion
 12:56:07 - 04-Feb-26
Unknown* 7 $10.57321 SI Trade
Currency Conversion
 12:56:05 - 04-Feb-26
Unknown* 1 $10.56966 SI Trade
Currency Conversion
 12:56:04 - 04-Feb-26
Buy* 5 $10.556 Automatic Execution
 12:39:02 - 04-Feb-26
Unknown* 5 $10.57912 SI Trade
Currency Conversion
 12:27:00 - 04-Feb-26
Unknown* 4 $10.57202 SI Trade
Currency Conversion
 12:26:55 - 04-Feb-26
Buy* 4 $10.572 SI Trade
 12:14:35 - 04-Feb-26
Buy* 11 $10.568 SI Trade
 12:14:34 - 04-Feb-26
Buy* 53 $10.568 Automatic Execution
 12:14:34 - 04-Feb-26
Buy* 25 $10.57 SI Trade
 12:07:34 - 04-Feb-26
Unknown* 2 $10.5803 SI Trade
Currency Conversion
 12:05:42 - 04-Feb-26
Unknown* 6 $10.5803 SI Trade
Currency Conversion
 12:05:42 - 04-Feb-26
Unknown* 0 $10.57912 SI Trade
Currency Conversion
 11:57:59 - 04-Feb-26
Unknown* 7 $10.57912 SI Trade
Currency Conversion
 11:57:59 - 04-Feb-26
Unknown* 2 $10.5803 SI Trade
Currency Conversion
 11:57:59 - 04-Feb-26
Unknown* 0 $10.564 SI Trade
 11:48:44 - 04-Feb-26
Buy* 3 $10.562 SI Trade
 11:33:32 - 04-Feb-26
Unknown* 2 $10.55 SI Trade
 11:27:11 - 04-Feb-26
Buy* 16 $10.55 Automatic Execution
 11:26:55 - 04-Feb-26
Buy* 2 $10.536 Automatic Execution
 09:59:35 - 04-Feb-26
Buy* 7 $10.526 SI Trade
 09:49:40 - 04-Feb-26
Sell* 398 $10.542 Automatic Execution
 09:00:49 - 04-Feb-26
Sell* 3,805 $10.542 Automatic Execution
 09:00:49 - 04-Feb-26
Sell* 506 $10.546 Automatic Execution
 09:00:49 - 04-Feb-26
Sell* 480 $10.548 Automatic Execution
 09:00:47 - 04-Feb-26
Buy* 224 $10.548 Automatic Execution
 09:00:47 - 04-Feb-26
Sell* 1,856 $10.548 Automatic Execution
 09:00:47 - 04-Feb-26
Sell* 224 $10.564 Automatic Execution
 08:58:48 - 04-Feb-26
Unknown* 0 $10.58149 SI Trade
Currency Conversion
 08:46:31 - 04-Feb-26
Unknown* 0 $10.606 SI Trade
 08:21:03 - 04-Feb-26
Unknown* 0 $10.606 SI Trade
 08:20:50 - 04-Feb-26
Unknown* 1 $10.59923 SI Trade
Currency Conversion
 08:07:18 - 04-Feb-26
Unknown* 298 $10.60633 SI Trade
Currency Conversion
 08:06:19 - 04-Feb-26
Unknown* 299 $10.6087 SI Trade
Currency Conversion
 08:06:17 - 04-Feb-26
Unknown* 299 $10.6087 SI Trade
Currency Conversion
 08:05:39 - 04-Feb-26
Unknown* 299 $10.6087 SI Trade
Currency Conversion
 08:05:24 - 04-Feb-26
Unknown* 1 $10.61106 SI Trade
Currency Conversion
 08:05:23 - 04-Feb-26
Unknown* 1 $10.61343 SI Trade
Currency Conversion
 08:05:22 - 04-Feb-26
Unknown* 1 $10.61343 SI Trade
Currency Conversion
 08:05:16 - 04-Feb-26
Unknown* 1 $10.61106 SI Trade
Currency Conversion
 08:05:03 - 04-Feb-26
Unknown* 0 $10.61224 SI Trade
Currency Conversion
 08:04:52 - 04-Feb-26
Unknown* 0 $10.61224 SI Trade
Currency Conversion
 08:04:52 - 04-Feb-26
Unknown* 1 $10.61343 SI Trade
Currency Conversion
 08:04:50 - 04-Feb-26
Unknown* 0 $10.61106 SI Trade
Currency Conversion
 08:04:50 - 04-Feb-26
Unknown* 0 $10.61106 SI Trade
Currency Conversion
 08:04:50 - 04-Feb-26
Unknown* 0 $10.61106 SI Trade
Currency Conversion
 08:04:50 - 04-Feb-26
Buy* 2 $10.622 SI Trade
 08:03:09 - 04-Feb-26
Buy* 1 $10.656 SI Trade
 16:28:55 - 03-Feb-26
Buy* 1 $10.70 SI Trade
 15:17:32 - 03-Feb-26
Buy* 904 $10.744 Automatic Execution
 15:04:04 - 03-Feb-26
Sell* 9,653 $10.81 Automatic Execution
 14:38:28 - 03-Feb-26
Sell* 219 $10.818 Automatic Execution
 14:38:02 - 03-Feb-26
Sell* 218 $10.838 Automatic Execution
 14:35:16 - 03-Feb-26
Sell* 10 $10.89 Automatic Execution
 14:32:04 - 03-Feb-26
Unknown* 0 $10.918 SI Trade
 11:34:40 - 03-Feb-26
Sell* 49 $10.92 Automatic Execution
 11:24:53 - 03-Feb-26
Sell* 217 $10.924 Automatic Execution
 11:24:53 - 03-Feb-26
Sell* 216 $10.934 Automatic Execution
 11:02:09 - 03-Feb-26
Sell* 9,014 $10.926 Automatic Execution
 11:01:10 - 03-Feb-26
Sell* 639 $10.926 Automatic Execution
 11:01:10 - 03-Feb-26
Sell* 589 $10.928 Automatic Execution
 11:01:10 - 03-Feb-26
Sell* 10,000 $10.928 Automatic Execution
 11:01:10 - 03-Feb-26
Sell* 1,893 $10.932 Automatic Execution
 11:01:09 - 03-Feb-26
Sell* 216 $10.934 Automatic Execution
 11:01:09 - 03-Feb-26
Unknown* 0 $10.992 SI Trade
 08:29:48 - 03-Feb-26
Unknown* 0 $10.992 SI Trade
 08:25:16 - 03-Feb-26
Unknown* 1 $10.98041 SI Trade
Currency Conversion
 08:05:01 - 03-Feb-26
Unknown* 9 $10.98041 SI Trade
Currency Conversion
 08:04:58 - 03-Feb-26
Unknown* 0 $10.98041 SI Trade
Currency Conversion
 08:04:53 - 03-Feb-26
Unknown* 0 $10.98041 SI Trade
Currency Conversion
 08:04:53 - 03-Feb-26
Unknown* 7 $10.95442 SI Trade
Currency Conversion
 08:04:53 - 03-Feb-26
Unknown* 0 $10.98 SI Trade
 08:04:23 - 03-Feb-26
Sell* 312 $10.956 Uncrossing Trade
 16:35:29 - 02-Feb-26
Buy* 763 $10.952 Automatic Execution
 16:29:28 - 02-Feb-26
Buy* 896 $10.952 Automatic Execution
 16:24:00 - 02-Feb-26
Sell* 217 $10.952 Automatic Execution
 16:21:23 - 02-Feb-26
Sell* 218 $10.948 Automatic Execution
 16:12:26 - 02-Feb-26
Sell* 218 $10.948 Automatic Execution
 16:10:25 - 02-Feb-26
Sell* 218 $10.938 Automatic Execution
 16:08:24 - 02-Feb-26
Sell* 218 $10.936 Automatic Execution
 16:06:22 - 02-Feb-26
Sell* 218 $10.938 Automatic Execution
 16:02:16 - 02-Feb-26
Sell* 218 $10.942 Automatic Execution
 15:58:12 - 02-Feb-26
Sell* 218 $10.942 Automatic Execution
 15:56:11 - 02-Feb-26
Sell* 218 $10.946 Automatic Execution
 15:54:08 - 02-Feb-26
Sell* 218 $10.946 Automatic Execution
 15:51:28 - 02-Feb-26
Unknown* 4 $11.02255 SI Trade
Currency Conversion
 15:50:40 - 02-Feb-26
Buy* 25 $10.962 SI Trade
 15:49:08 - 02-Feb-26
Buy* 223 $10.96 Automatic Execution
 15:49:08 - 02-Feb-26
Sell* 218 $10.94 Automatic Execution
 15:37:03 - 02-Feb-26
Unknown* 0 $10.958 SI Trade
 15:36:07 - 02-Feb-26
Sell* 218 $10.932 Automatic Execution
 15:35:01 - 02-Feb-26
Sell* 218 $10.926 Automatic Execution
 15:27:11 - 02-Feb-26
Sell* 218 $10.926 Automatic Execution
 15:23:07 - 02-Feb-26
Sell* 218 $10.92 Automatic Execution
 15:21:06 - 02-Feb-26
Sell* 218 $10.912 Automatic Execution
 15:19:04 - 02-Feb-26
Sell* 219 $10.888 Automatic Execution
 15:07:47 - 02-Feb-26
Sell* 642 $10.874 Automatic Execution
 15:05:45 - 02-Feb-26
Sell* 500 $10.874 Automatic Execution
 15:05:45 - 02-Feb-26
Sell* 219 $10.862 Automatic Execution
 15:03:43 - 02-Feb-26
Sell* 219 $10.85 Automatic Execution
 15:01:38 - 02-Feb-26
Sell* 886 $10.86224 Negotiated Trade
 14:55:14 - 02-Feb-26
Buy* 1 $10.888 SI Trade
 14:53:59 - 02-Feb-26
Buy* 4 $10.78 SI Trade
 14:17:17 - 02-Feb-26
Unknown* 0 $10.758 SI Trade
 14:17:17 - 02-Feb-26
Sell* 37 $10.734 SI Trade
 12:23:32 - 02-Feb-26
Sell* 1,148 $10.726 Automatic Execution
 11:12:34 - 02-Feb-26
Sell* 37 $10.714 SI Trade
 10:54:54 - 02-Feb-26
Unknown* 0 $10.738 SI Trade
 10:11:48 - 02-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53