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!

Ivz Sp Eqw D (SPED) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $69.79 SI Trade
 08:04:28 - 01-Sep-26
Unknown* 0 $69.79 SI Trade
 08:04:25 - 01-Sep-26
Buy* 1 $69.79 Automatic Execution
 08:04:25 - 01-Sep-26
Unknown* 0 $69.77481 SI Trade
Currency Conversion
 08:02:05 - 01-Sep-26
Unknown* 0 $69.77481 SI Trade
Currency Conversion
 08:02:05 - 01-Sep-26
Unknown* 0 $69.77481 SI Trade
Currency Conversion
 08:02:05 - 01-Sep-26
Unknown* 5 $69.74 Negotiated Trade
OTC Trade
 08:00:35 - 01-Sep-26
Unknown* 5 $69.74 Negotiated Trade
OTC Trade
 08:00:35 - 01-Sep-26
Unknown* 0 $69.74 SI Trade
 08:00:05 - 01-Sep-26
Unknown* 0 $69.74 SI Trade
 08:00:02 - 01-Sep-26
Unknown* 0 $69.74 SI Trade
 08:00:02 - 01-Sep-26
Unknown* 0 $69.74 SI Trade
 08:00:02 - 01-Sep-26
Buy* 5 $69.74 Suspected BUY Trade
 08:00:01 - 01-Sep-26
Unknown* 0 $69.74 SI Trade
 08:00:01 - 01-Sep-26
Unknown* 0 $69.74 SI Trade
 08:00:01 - 01-Sep-26
Sell* 2 $69.53 SI Trade
 08:00:01 - 01-Sep-26
Sell* 300 $70.2209 Negotiated Trade
 16:12:44 - 28-Aug-26
Unknown* 0 $70.30 SI Trade
 15:44:37 - 28-Aug-26
Sell* 97 $70.2136 Negotiated Trade
 15:20:27 - 28-Aug-26
Buy* 660 $70.28 Automatic Execution
 15:17:00 - 28-Aug-26
Sell* 143 $70.3152 Negotiated Trade
 14:57:19 - 28-Aug-26
Unknown* 0 $70.43 SI Trade
 14:48:41 - 28-Aug-26
Sell* 163 $70.2838 Negotiated Trade
 14:46:02 - 28-Aug-26
Buy* 300 $70.46 Automatic Execution
 10:46:59 - 28-Aug-26
Sell* 86 $70.345 Negotiated Trade
 09:23:25 - 28-Aug-26
Sell* 17 $70.3456 Negotiated Trade
 09:16:06 - 28-Aug-26
Unknown* 0 $70.45 SI Trade
 08:21:13 - 28-Aug-26
Buy* 575 $70.46492 Ordinary
 08:02:05 - 28-Aug-26
Unknown* 0 $70.52 SI Trade
 08:00:01 - 28-Aug-26
Unknown* 610 $70.373 OTC Trade
 11:58:30 - 27-Aug-26
Buy* 188 $70.4053 SI Trade
 11:46:06 - 27-Aug-26
Buy* 150 $70.43393 Ordinary
 11:16:38 - 27-Aug-26
Sell* 44 $70.17 Automatic Execution
 10:43:09 - 27-Aug-26
Sell* 426 $70.17 Automatic Execution
 10:43:09 - 27-Aug-26
Sell* 426 $70.17 Automatic Execution
 10:43:09 - 27-Aug-26
Sell* 350 $70.37 Automatic Execution
 10:43:09 - 27-Aug-26
Sell* 1,490 $70.37 Automatic Execution
 10:43:09 - 27-Aug-26
Sell* 3,670 $70.17 Automatic Execution
 10:43:09 - 27-Aug-26
Unknown* 0 $70.38418 SI Trade
Currency Conversion
 10:20:02 - 27-Aug-26
Sell* 1 $70.32 Automatic Execution
 10:08:07 - 27-Aug-26
Buy* 235 $70.53594 Ordinary
 09:01:24 - 27-Aug-26
Sell* 140 $70.37467 Ordinary
 16:20:17 - 26-Aug-26
Buy* 5 $70.72 Automatic Execution
 15:16:23 - 26-Aug-26
Sell* 293 $70.53 Automatic Execution
 15:16:23 - 26-Aug-26
Sell* 2,239 $70.54 Automatic Execution
 15:16:23 - 26-Aug-26
Sell* 200 $70.55 Automatic Execution
 15:16:23 - 26-Aug-26
Sell* 1,400 $70.56 Automatic Execution
 15:16:23 - 26-Aug-26
Unknown* 0 $70.31 SI Trade
 12:18:14 - 26-Aug-26
Sell* 41 $70.294 Negotiated Trade
 10:26:37 - 26-Aug-26
Buy* 3 $70.43 Automatic Execution
 10:13:28 - 26-Aug-26
Buy* 126 $70.3702 Suspected BUY Trade
 10:13:27 - 26-Aug-26
Sell* 126 $70.2947 Negotiated Trade
 10:12:54 - 26-Aug-26
Buy* 293 $70.3785 SI Trade
 10:05:36 - 26-Aug-26
Sell* 47 $70.2951 Negotiated Trade
 09:31:10 - 26-Aug-26
Unknown* 0 $70.42 SI Trade
 08:35:41 - 26-Aug-26
Unknown* 0 $70.45 SI Trade
 08:16:37 - 26-Aug-26
Unknown* 0 $70.40 SI Trade
 08:03:13 - 26-Aug-26
Sell* 17 $70.3282 SI Trade
 16:23:10 - 25-Aug-26
Sell* 249 $70.2645 Negotiated Trade
 15:13:36 - 25-Aug-26
Sell* 68 $70.3973 Negotiated Trade
 14:31:15 - 25-Aug-26
Unknown* 1 $70.53499 Currency Conversion
Negotiated Trade
OTC Trade
 14:17:12 - 25-Aug-26
Buy* 102 $70.5994 SI Trade
 09:31:50 - 25-Aug-26
Sell* 50 $70.2524 Negotiated Trade
 16:22:31 - 24-Aug-26
Buy* 12 $70.42 Automatic Execution
 16:06:49 - 24-Aug-26
Sell* 200 $70.40 Automatic Execution
 16:06:49 - 24-Aug-26
Buy* 6 $70.46 Automatic Execution
 15:43:57 - 24-Aug-26
Buy* 14 $70.51 Automatic Execution
 15:40:06 - 24-Aug-26
Buy* 27 $70.51 Automatic Execution
 15:36:09 - 24-Aug-26
Buy* 32 $70.51 Automatic Execution
 15:30:46 - 24-Aug-26
Buy* 9 $70.55 Automatic Execution
 15:21:49 - 24-Aug-26
Buy* 9 $70.55 Automatic Execution
 15:02:33 - 24-Aug-26
Unknown* 0 $70.47 SI Trade
 14:06:04 - 24-Aug-26
Buy* 1 $70.47 Automatic Execution
 14:06:01 - 24-Aug-26
Unknown* 0 $70.47 SI Trade
 14:05:57 - 24-Aug-26
Buy* 7 $70.45 Automatic Execution
 13:16:00 - 24-Aug-26
Buy* 37 $70.48 Automatic Execution
 09:50:59 - 24-Aug-26
Buy* 300 $70.4456 Ordinary
 09:46:58 - 24-Aug-26
Unknown* 0 $70.46021 SI Trade
Currency Conversion
 08:38:14 - 24-Aug-26
Unknown* 0 $70.50694 SI Trade
Currency Conversion
 08:38:14 - 24-Aug-26
Unknown* 0 $70.50694 SI Trade
Currency Conversion
 08:38:14 - 24-Aug-26
Unknown* 0 $70.50 SI Trade
 08:00:18 - 24-Aug-26
Buy* 7 $70.46 Suspected BUY Trade
 08:00:12 - 24-Aug-26
Unknown* 0 $70.46 SI Trade
 08:00:01 - 24-Aug-26
Unknown* 0 $70.46 SI Trade
 08:00:01 - 24-Aug-26
Sell* 404 $70.3316 Negotiated Trade
 16:10:45 - 21-Aug-26
Sell* 1 $70.39 Automatic Execution
 16:09:28 - 21-Aug-26
Unknown* 1,500 $70.3875 OTC Trade
 15:52:24 - 21-Aug-26
Buy* 320 $70.39564 Ordinary
 15:37:10 - 21-Aug-26
Buy* 300 $70.2605 Suspected BUY Trade
 14:49:44 - 21-Aug-26
Buy* 2,400 $70.2511 SI Trade
 14:35:43 - 21-Aug-26
Unknown* 0 $70.19 SI Trade
 11:59:55 - 21-Aug-26
Sell* 23 $70.1001 SI Trade
 10:58:41 - 21-Aug-26
Buy* 861 $70.1856 SI Trade
 10:43:06 - 21-Aug-26
Unknown* 0 $70.26 SI Trade
 10:03:10 - 21-Aug-26
Buy* 95 $70.26 Automatic Execution
 10:03:10 - 21-Aug-26
Unknown* 0 $69.97196 SI Trade
Currency Conversion
 08:00:12 - 21-Aug-26
Unknown* 0 $69.99 SI Trade
 08:00:06 - 21-Aug-26
Buy* 1 $69.99 Automatic Execution
 08:00:04 - 21-Aug-26
Unknown* 0 $69.99 SI Trade
 08:00:02 - 21-Aug-26
Buy* 1 $70.54 Automatic Execution
 16:16:00 - 20-Aug-26
Sell* 4,600 $70.3829 SI Trade
 16:12:41 - 20-Aug-26
Unknown* 1 $70.40033 SI Trade
Currency Conversion
 16:02:33 - 20-Aug-26
Unknown* 1 $70.24853 SI Trade
Currency Conversion
 16:02:33 - 20-Aug-26
Sell* 107 $70.2911 Negotiated Trade
 12:43:42 - 20-Aug-26
Unknown* 73 $70.3141 OTC Trade
 10:39:25 - 20-Aug-26
Sell* 11 $70.3298 Negotiated Trade
 09:27:30 - 20-Aug-26
Unknown* 0 $70.45 SI Trade
 08:00:22 - 20-Aug-26
Buy* 1 $70.45 SI Trade
 08:00:18 - 20-Aug-26
Buy* 1 $70.45 Automatic Execution
 08:00:18 - 20-Aug-26
Unknown* 0 $70.48 SI Trade
 08:00:13 - 20-Aug-26
Buy* 1 $70.48 Automatic Execution
 08:00:13 - 20-Aug-26
Buy* 8 $70.41 Suspected BUY Trade
 08:00:06 - 20-Aug-26
Buy* 95 $70.7598 Suspected BUY Trade
 14:55:25 - 19-Aug-26
Buy* 395 $70.64695 Ordinary
 14:30:28 - 19-Aug-26
Sell* 8 $69.8312 Negotiated Trade
 11:19:04 - 19-Aug-26
Buy* 210 $69.93568 Ordinary
 11:00:10 - 19-Aug-26
Unknown* 0 $69.80476 SI Trade
Currency Conversion
 10:42:23 - 19-Aug-26
Unknown* 0 $69.81635 SI Trade
Currency Conversion
 10:42:13 - 19-Aug-26
Sell* 1 $69.76 Automatic Execution
 08:16:01 - 19-Aug-26
Unknown* 0 $69.94 SI Trade
 08:02:03 - 19-Aug-26
Buy* 1 $69.83 Suspected BUY Trade
 08:00:18 - 19-Aug-26
Unknown* 0 $69.86 SI Trade
 08:00:01 - 19-Aug-26
Sell* 139 $70.07 Automatic Execution
 15:48:12 - 18-Aug-26
Buy* 498 $70.16897 Ordinary
 15:29:31 - 18-Aug-26
Sell* 2,600 $70.0733 SI Trade
 13:48:02 - 18-Aug-26
Sell* 237 $69.9723 Negotiated Trade
 09:38:36 - 18-Aug-26
Unknown* 0 $70.57 SI Trade
 15:35:19 - 17-Aug-26
Buy* 2 $70.54 Automatic Execution
 15:35:19 - 17-Aug-26
Unknown* 0 $70.33534 SI Trade
Currency Conversion
 14:25:48 - 17-Aug-26
Unknown* 82 $70.53104 Currency Conversion
OTC Trade
 12:33:15 - 17-Aug-26
Unknown* 0 $70.5901 SI Trade
Currency Conversion
 12:00:30 - 17-Aug-26
Unknown* 0 $70.40482 SI Trade
Currency Conversion
 12:00:00 - 17-Aug-26
Unknown* 875 $70.5299 OTC Trade
 10:13:37 - 17-Aug-26
Sell* 350 $70.5044 Negotiated Trade
 09:45:53 - 17-Aug-26
Unknown* 0 $70.57852 SI Trade
Currency Conversion
 08:05:05 - 17-Aug-26
Unknown* 1 $70.71 Negotiated Trade
OTC Trade
 08:02:02 - 17-Aug-26
Unknown* 2 $70.71 Negotiated Trade
OTC Trade
 08:02:02 - 17-Aug-26
Unknown* 2 $70.66038 Currency Conversion
Negotiated Trade
OTC Trade
 08:00:33 - 17-Aug-26
Buy* 85 $70.71 Suspected BUY Trade
 08:00:27 - 17-Aug-26
Unknown* 51 $70.66038 Currency Conversion
Negotiated Trade
OTC Trade
 08:00:13 - 17-Aug-26
Unknown* 123 $70.66038 Currency Conversion
Negotiated Trade
OTC Trade
 08:00:13 - 17-Aug-26
Unknown* 5 $70.66038 Currency Conversion
Negotiated Trade
OTC Trade
 08:00:13 - 17-Aug-26
Unknown* 10 $70.66038 Currency Conversion
Negotiated Trade
OTC Trade
 08:00:13 - 17-Aug-26
Unknown* 2 $70.66038 Currency Conversion
Negotiated Trade
OTC Trade
 08:00:13 - 17-Aug-26
Unknown* 0 $70.61 SI Trade
 08:00:06 - 17-Aug-26
Sell* 10 $70.6717 Negotiated Trade
 11:36:00 - 14-Aug-26
Unknown* -10 $70.6717 Correction
Negotiated Trade
 11:36:00 - 14-Aug-26
Sell* 10 $70.6717 Negotiated Trade
 11:36:00 - 14-Aug-26
Buy* 300 $70.8018 Ordinary
 11:32:59 - 14-Aug-26
Unknown* 0 $70.84 SI Trade
 10:10:04 - 14-Aug-26
Buy* 455 $70.84 Result of RFQ
 09:53:01 - 14-Aug-26
Sell* 200 $70.60 Automatic Execution
 15:40:45 - 13-Aug-26
Unknown* 0 $70.66 SI Trade
 14:32:02 - 13-Aug-26
Sell* 133 $70.3213 Negotiated Trade
 14:13:26 - 13-Aug-26
Sell* 17 $70.33 Automatic Execution
 14:06:21 - 13-Aug-26
Sell* 64 $70.33 Result of RFQ
 14:06:21 - 13-Aug-26
Unknown* 0 $70.37644 SI Trade
Currency Conversion
 13:29:03 - 13-Aug-26
Unknown* 0 $70.46 SI Trade
 12:49:20 - 13-Aug-26
Unknown* 0 $70.31883 SI Trade
Currency Conversion
 11:44:31 - 13-Aug-26
Sell* 45 $70.3091 Negotiated Trade
 10:23:02 - 13-Aug-26
Sell* 1 $70.22 Automatic Execution
 10:02:05 - 13-Aug-26
Buy* 100 $70.3552 Suspected BUY Trade
 09:48:27 - 13-Aug-26
Buy* 95 $70.3408 Suspected BUY Trade
 09:17:31 - 13-Aug-26
Unknown* 0 $70.39 SI Trade
 09:13:31 - 13-Aug-26
Unknown* 0 $70.39 SI Trade
 09:13:28 - 13-Aug-26
Buy* 1 $70.39 Automatic Execution
 09:13:28 - 13-Aug-26
Unknown* 0 $70.23817 SI Trade
Currency Conversion
 08:38:29 - 13-Aug-26
Unknown* 383 $70.42659 Currency Conversion
Negotiated Trade
OTC Trade
 08:15:10 - 13-Aug-26
Unknown* 0 $70.32 SI Trade
 08:00:05 - 13-Aug-26
Unknown* 0 $69.95 SI Trade
 16:12:23 - 12-Aug-26
Unknown* 0 $69.92 SI Trade
 15:53:09 - 12-Aug-26
Sell* 200 $69.95 Automatic Execution
 15:32:15 - 12-Aug-26
Sell* 200 $69.95 Automatic Execution
 15:29:44 - 12-Aug-26
Sell* 1,120 $69.96 Automatic Execution
 15:22:03 - 12-Aug-26
Sell* 1,120 $69.96 Automatic Execution
 15:22:03 - 12-Aug-26
Sell* 1,400 $69.96 Automatic Execution
 15:22:03 - 12-Aug-26
Sell* 61 $69.8663 Negotiated Trade
 15:10:48 - 12-Aug-26
Sell* 139 $70.1387 SI Trade
 14:39:30 - 12-Aug-26
Sell* 6,274 $70.1551 SI Trade
 13:44:42 - 12-Aug-26
Buy* 8 $70.18 Automatic Execution
 13:17:00 - 12-Aug-26
Buy* 2,227 $70.1786 Suspected BUY Trade
 13:16:59 - 12-Aug-26
Unknown* 0 $70.37 SI Trade
 12:34:23 - 12-Aug-26
Sell* 51 $70.05271 Ordinary
 12:24:31 - 12-Aug-26
Unknown* 0 $70.03 SI Trade
 12:10:47 - 12-Aug-26
Buy* 175 $70.13 Result of RFQ
 10:57:18 - 12-Aug-26
Sell* 25 $70.0342 Negotiated Trade
 09:30:06 - 12-Aug-26
Unknown* 0 $70.16 SI Trade
 08:12:48 - 12-Aug-26
Unknown* 0 $70.34 SI Trade
 08:02:42 - 12-Aug-26
Unknown* 0 $70.38 SI Trade
 08:00:10 - 12-Aug-26
Buy* 973 $70.18 Automatic Execution
 15:31:57 - 11-Aug-26
Buy* 1,159 $70.17 Automatic Execution
 15:31:57 - 11-Aug-26
Buy* 25 $70.1693 Suspected BUY Trade
 15:29:01 - 11-Aug-26
Buy* 314 $70.23 Automatic Execution
 15:28:26 - 11-Aug-26
Buy* 286 $70.22 Automatic Execution
 15:28:26 - 11-Aug-26
Buy* 1,400 $70.22 Automatic Execution
 15:28:26 - 11-Aug-26
Sell* 488 $69.87 Automatic Execution
 12:07:25 - 11-Aug-26
Unknown* 0 $69.93 SI Trade
 08:58:25 - 11-Aug-26
Unknown* 0 $70.00 SI Trade
 08:00:09 - 11-Aug-26
Unknown* 0 $69.73 SI Trade
 15:13:36 - 10-Aug-26
Sell* 92 $69.73 Automatic Execution
 15:13:36 - 10-Aug-26
FTSE 100 Latest
Value10,744.34
Change-79.92