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 0-1 Dis Gbx (TRIS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 3,057.00p SI Trade
 08:05:43 - 28-Sep-26
Unknown* 0 3,056.50p SI Trade
 08:01:40 - 28-Sep-26
Unknown* 0 3,056.00p SI Trade
 08:00:35 - 28-Sep-26
Sell* 2 3,056.50p SI Trade
 08:58:03 - 25-Sep-26
Sell* 200 3,059.237p Negotiated Trade
 08:24:33 - 25-Sep-26
Unknown* 0 3,061.00p SI Trade
 08:00:38 - 25-Sep-26
Sell* 3 3,060.00p SI Trade
 15:25:50 - 24-Sep-26
Sell* 700 3,060.219p Ordinary
 15:23:00 - 24-Sep-26
Buy* 130 3,059.139p Suspected BUY Trade
 11:07:12 - 24-Sep-26
Unknown* 0 3,055.50p SI Trade
 08:01:20 - 24-Sep-26
Sell* 2 3,050.00p Uncrossing Trade
 16:35:20 - 23-Sep-26
Sell* 250 3,048.00p Automatic Execution
 14:23:13 - 23-Sep-26
Sell* 493 3,048.0102p Result of RFQ
 14:18:00 - 23-Sep-26
Sell* 493 3,048.093p Negotiated Trade
 14:17:43 - 23-Sep-26
Unknown* 0 3,043.00p SI Trade
 10:36:40 - 23-Sep-26
Sell* 549 3,043.00p Automatic Execution
 10:36:40 - 23-Sep-26
Unknown* 0 3,038.00p SI Trade
 08:02:04 - 23-Sep-26
Unknown* 0 3,038.00p SI Trade
 08:02:04 - 23-Sep-26
Sell* 3 3,037.00p SI Trade
 08:00:44 - 23-Sep-26
Buy* 66 3,028.359p Suspected BUY Trade
 13:59:39 - 22-Sep-26
Buy* 1 3,027.50p SI Trade
 13:40:36 - 22-Sep-26
Unknown* 0 3,026.00p SI Trade
 13:35:46 - 22-Sep-26
Unknown* 0 3,025.50p SI Trade
 08:00:52 - 22-Sep-26
Unknown* 0 3,027.00p SI Trade
 08:00:39 - 22-Sep-26
Unknown* 0 3,025.00p SI Trade
 15:10:31 - 21-Sep-26
Sell* 332 3,022.108p Ordinary
 10:54:09 - 21-Sep-26
Buy* 1 3,022.75p Suspected BUY Trade
 10:46:49 - 21-Sep-26
Sell* 4,000 3,021.385p Ordinary
 09:54:43 - 21-Sep-26
Buy* 3 3,023.50p Suspected BUY Trade
 08:48:28 - 21-Sep-26
Sell* 3,000 3,026.434p Ordinary
 16:05:43 - 18-Sep-26
Unknown* 0 3,030.00p SI Trade
 13:11:53 - 18-Sep-26
Unknown* 0 3,028.50p SI Trade
 12:37:21 - 18-Sep-26
Unknown* 0 3,025.50p SI Trade
 08:02:38 - 18-Sep-26
Unknown* 0 3,025.50p SI Trade
 08:02:38 - 18-Sep-26
Unknown* 0 3,016.50p SI Trade
 11:50:25 - 17-Sep-26
Sell* 495 3,016.679p Ordinary
 11:47:23 - 17-Sep-26
Unknown* 0 3,018.00p SI Trade
 11:19:04 - 17-Sep-26
Sell* 22 3,020.50p Automatic Execution
 09:47:40 - 17-Sep-26
Sell* 132 3,020.873p Ordinary
 09:44:52 - 17-Sep-26
Sell* 332 3,020.787p Ordinary
 09:32:52 - 17-Sep-26
Unknown* 0 3,020.50p SI Trade
 08:36:22 - 17-Sep-26
Unknown* 0 3,019.50p SI Trade
 08:04:46 - 17-Sep-26
Unknown* 0 3,019.00p SI Trade
 08:01:23 - 17-Sep-26
Unknown* 0 3,019.00p SI Trade
 08:01:23 - 17-Sep-26
Buy* 332 3,003.939p Suspected BUY Trade
 12:34:47 - 16-Sep-26
Sell* 1 3,000.50p SI Trade
 08:53:40 - 16-Sep-26
Buy* 35 3,001.50p SI Trade
 08:53:40 - 16-Sep-26
Buy* 39 3,001.50p SI Trade
 08:53:23 - 16-Sep-26
Buy* 39 3,001.50p SI Trade
 08:52:50 - 16-Sep-26
Buy* 39 3,001.50p SI Trade
 08:52:29 - 16-Sep-26
Buy* 39 3,001.00p Automatic Execution
 08:52:07 - 16-Sep-26
Buy* 5 3,001.50p SI Trade
 08:52:02 - 16-Sep-26
Buy* 5 3,001.50p SI Trade
 08:51:59 - 16-Sep-26
Buy* 5 3,001.00p Automatic Execution
 08:51:59 - 16-Sep-26
Buy* 5 3,001.00p SI Trade
 08:51:49 - 16-Sep-26
Buy* 5 3,001.00p SI Trade
 08:50:08 - 16-Sep-26
Buy* 5 3,001.00p Automatic Execution
 08:50:08 - 16-Sep-26
Buy* 5 3,001.00p SI Trade
 08:50:06 - 16-Sep-26
Buy* 1 3,001.00p SI Trade
 08:50:03 - 16-Sep-26
Buy* 5 3,000.50p Automatic Execution
 08:50:03 - 16-Sep-26
Buy* 1,602 3,000.50p Automatic Execution
 08:49:57 - 16-Sep-26
Buy* 1,089 3,000.271p Ordinary
 08:41:45 - 16-Sep-26
Buy* 85 2,999.242p Suspected BUY Trade
 08:31:47 - 16-Sep-26
Unknown* 0 3,001.00p SI Trade
 08:02:11 - 16-Sep-26
Unknown* 0 3,000.50p SI Trade
 08:00:43 - 16-Sep-26
Unknown* 0 3,000.50p SI Trade
 08:00:41 - 16-Sep-26
Unknown* 0 2,999.00p SI Trade
 16:14:07 - 15-Sep-26
Buy* 166 3,000.116p Suspected BUY Trade
 11:24:18 - 15-Sep-26
Sell* 206 3,000.50p Automatic Execution
 08:07:26 - 15-Sep-26
Sell* 208 3,001.00p Automatic Execution
 08:05:26 - 15-Sep-26
Sell* 413 3,001.50p SI Trade
 08:03:41 - 15-Sep-26
Sell* 2 3,001.50p SI Trade
 08:03:39 - 15-Sep-26
Sell* 2 3,001.50p Automatic Execution
 08:03:39 - 15-Sep-26
Sell* 2 3,001.50p SI Trade
 08:02:57 - 15-Sep-26
Sell* 2 3,001.50p Automatic Execution
 08:02:57 - 15-Sep-26
Sell* 2 3,001.50p SI Trade
 08:02:44 - 15-Sep-26
Sell* 2 3,001.50p Automatic Execution
 08:02:44 - 15-Sep-26
Sell* 1 3,001.50p SI Trade
 08:01:20 - 15-Sep-26
Unknown* 0 3,002.00p SI Trade
 08:01:11 - 15-Sep-26
Sell* 2 3,001.00p SI Trade
 08:01:11 - 15-Sep-26
Unknown* 0 3,002.00p SI Trade
 08:01:11 - 15-Sep-26
Sell* 2 3,001.00p Automatic Execution
 08:01:11 - 15-Sep-26
Sell* 617 2,996.807p Ordinary
 09:02:39 - 14-Sep-26
Unknown* 0 2,997.50p SI Trade
 08:58:12 - 14-Sep-26
Sell* 168 2,996.248p Negotiated Trade
 08:54:48 - 14-Sep-26
Unknown* 0 2,994.50p SI Trade
 12:30:41 - 11-Sep-26
Unknown* 0 2,994.50p SI Trade
 09:55:33 - 11-Sep-26
Unknown* 0 2,992.50p SI Trade
 08:01:09 - 11-Sep-26
Unknown* 0 2,992.00p SI Trade
 08:01:03 - 11-Sep-26
Buy* 1 2,992.50p Automatic Execution
 08:01:03 - 11-Sep-26
Unknown* 0 2,992.00p SI Trade
 08:00:46 - 11-Sep-26
Unknown* 0 2,992.00p SI Trade
 08:00:32 - 11-Sep-26
Unknown* 0 2,990.50p SI Trade
 15:55:10 - 10-Sep-26
Buy* 166 2,993.807p Suspected BUY Trade
 14:00:38 - 10-Sep-26
Sell* 168 2,986.785p Ordinary
 11:38:07 - 10-Sep-26
Unknown* 0 2,987.00p SI Trade
 10:51:03 - 10-Sep-26
Buy* 150 2,985.214p Suspected BUY Trade
 10:29:06 - 10-Sep-26
Unknown* 0 2,984.50p SI Trade
 08:02:42 - 10-Sep-26
Unknown* 0 2,984.50p SI Trade
 08:01:07 - 10-Sep-26
Unknown* 0 2,984.50p SI Trade
 08:00:58 - 10-Sep-26
Buy* 1 2,984.50p SI Trade
 08:00:55 - 10-Sep-26
Buy* 1 2,984.50p Automatic Execution
 08:00:55 - 10-Sep-26
Buy* 165 3,011.054p Suspected BUY Trade
 15:35:17 - 09-Sep-26
Unknown* 0 3,011.50p SI Trade
 08:07:10 - 09-Sep-26
Unknown* 0 3,011.50p SI Trade
 08:07:10 - 09-Sep-26
Sell* 1 3,012.00p Automatic Execution
 15:31:10 - 08-Sep-26
Unknown* 0 3,012.50p SI Trade
 14:44:26 - 08-Sep-26
Buy* 137 3,013.50p Suspected BUY Trade
 13:32:46 - 08-Sep-26
Buy* 117 3,014.00p Suspected BUY Trade
 13:24:17 - 08-Sep-26
Buy* 40 3,018.50p Suspected BUY Trade
 10:55:36 - 08-Sep-26
Unknown* 0 3,018.00p SI Trade
 09:41:39 - 08-Sep-26
Buy* 1 3,018.00p Automatic Execution
 09:41:33 - 08-Sep-26
Unknown* 0 3,018.00p SI Trade
 09:41:20 - 08-Sep-26
Unknown* 0 3,017.50p SI Trade
 08:01:01 - 08-Sep-26
Unknown* 0 3,017.50p SI Trade
 08:00:40 - 08-Sep-26
Unknown* 0 3,014.50p SI Trade
 15:20:53 - 07-Sep-26
Unknown* 0 3,015.00p SI Trade
 14:29:49 - 07-Sep-26
Unknown* 0 3,015.50p SI Trade
 13:31:46 - 07-Sep-26
Buy* 1 3,015.50p Automatic Execution
 13:31:36 - 07-Sep-26
Unknown* 0 3,015.50p SI Trade
 13:31:36 - 07-Sep-26
Buy* 41 3,018.00p Suspected BUY Trade
 08:42:09 - 07-Sep-26
Unknown* 0 3,018.50p SI Trade
 08:13:29 - 07-Sep-26
Buy* 1 3,018.50p Automatic Execution
 08:13:19 - 07-Sep-26
Unknown* 0 3,018.50p SI Trade
 08:13:13 - 07-Sep-26
Unknown* 0 3,018.00p SI Trade
 08:03:34 - 07-Sep-26
Unknown* 0 3,018.50p SI Trade
 08:01:31 - 07-Sep-26
Unknown* 0 3,019.50p SI Trade
 08:00:57 - 07-Sep-26
Unknown* 0 3,019.50p SI Trade
 08:00:57 - 07-Sep-26
Buy* 1 3,019.50p Automatic Execution
 15:32:30 - 04-Sep-26
Buy* 1 3,018.50p SI Trade
 14:49:51 - 04-Sep-26
Sell* 332 3,016.6729p SI Trade
 11:10:23 - 04-Sep-26
Sell* 332 3,016.6729p Result of RFQ
 11:10:23 - 04-Sep-26
Unknown* 0 3,016.50p SI Trade
 09:32:34 - 04-Sep-26
Unknown* 0 3,013.00p SI Trade
 08:33:23 - 04-Sep-26
Unknown* 0 3,014.00p SI Trade
 08:01:29 - 04-Sep-26
Unknown* 0 3,013.50p SI Trade
 08:01:13 - 04-Sep-26
Sell* 398 3,020.50p Automatic Execution
 15:32:01 - 03-Sep-26
Sell* 2,477 3,019.50p Automatic Execution
 13:56:20 - 03-Sep-26
Sell* 2,477 3,019.50p Automatic Execution
 13:56:19 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:02 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:01 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:01 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:01 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:01 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:01 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:01 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:00 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:00 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:00 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:00 - 03-Sep-26
Sell* 2,471 3,021.50p Automatic Execution
 13:42:00 - 03-Sep-26
Sell* 1,514 3,021.00p Automatic Execution
 13:41:34 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:33 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:33 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:33 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:32 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:32 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:32 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:32 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:32 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:32 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:32 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:32 - 03-Sep-26
Sell* 2,478 3,021.00p Automatic Execution
 13:41:31 - 03-Sep-26
Buy* 4,793 3,024.562p Ordinary
 10:32:52 - 03-Sep-26
Unknown* 0 3,025.00p SI Trade
 08:01:20 - 03-Sep-26
Unknown* 0 3,024.00p SI Trade
 08:00:48 - 03-Sep-26
Sell* 21 3,024.00p Uncrossing Trade
 08:00:11 - 03-Sep-26
Unknown* 0 3,025.00p SI Trade
 14:13:30 - 02-Sep-26
Unknown* 0 3,019.50p SI Trade
 08:47:28 - 02-Sep-26
Buy* 1 3,020.50p Automatic Execution
 08:19:51 - 02-Sep-26
Unknown* 0 3,022.50p SI Trade
 08:00:48 - 02-Sep-26
Unknown* 0 3,022.50p SI Trade
 08:00:48 - 02-Sep-26
Unknown* 0 3,014.50p SI Trade
 13:43:44 - 01-Sep-26
Unknown* 0 3,011.50p SI Trade
 10:28:27 - 01-Sep-26
Unknown* 0 3,014.00p SI Trade
 09:30:00 - 01-Sep-26
Unknown* 0 3,013.50p SI Trade
 09:29:45 - 01-Sep-26
Buy* 1 3,013.50p Automatic Execution
 09:29:45 - 01-Sep-26
Unknown* 0 3,012.50p SI Trade
 08:14:11 - 01-Sep-26
Unknown* 0 3,012.50p SI Trade
 08:14:11 - 01-Sep-26
Unknown* 0 3,014.00p SI Trade
 08:00:42 - 01-Sep-26
Unknown* 0 3,014.00p SI Trade
 08:00:42 - 01-Sep-26
Unknown* 0 3,014.00p SI Trade
 08:00:42 - 01-Sep-26
Unknown* 0 3,014.00p SI Trade
 08:00:42 - 01-Sep-26
Unknown* 0 3,008.50p SI Trade
 15:51:28 - 28-Aug-26
Unknown* 0 3,002.50p SI Trade
 12:10:36 - 28-Aug-26
Unknown* 0 3,002.50p SI Trade
 12:05:53 - 28-Aug-26
Unknown* 0 3,004.00p SI Trade
 08:05:03 - 28-Aug-26
Unknown* 0 3,001.50p SI Trade
 16:07:11 - 27-Aug-26
Sell* 64 3,001.50p Automatic Execution
 16:07:11 - 27-Aug-26
Buy* 333 3,002.784p Suspected BUY Trade
 15:44:15 - 27-Aug-26
Buy* 1 3,004.00p Automatic Execution
 13:26:27 - 27-Aug-26
Buy* 6,322 3,004.973p Ordinary
 11:41:17 - 27-Aug-26
Unknown* 0 3,011.00p SI Trade
 09:06:12 - 27-Aug-26
Unknown* 0 3,002.50p SI Trade
 15:31:42 - 26-Aug-26
Sell* 27,567 2,992.50p Automatic Execution
 13:28:39 - 26-Aug-26
Sell* 3,683 2,992.50p Automatic Execution
 13:28:39 - 26-Aug-26
Sell* 2,800 2,991.172p Ordinary
 09:31:01 - 26-Aug-26
Unknown* 0 2,993.50p SI Trade
 09:09:10 - 26-Aug-26
Unknown* 0 2,992.50p SI Trade
 09:04:46 - 26-Aug-26
FTSE 100 Latest
Value10,684.88
Change-10.37