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 3,038.50p SI Trade
 08:30:31 - 21-May-26
Sell* 57 3,027.50p Uncrossing Trade
 16:35:27 - 20-May-26
Sell* 1,500 3,032.856p Ordinary
 16:00:37 - 20-May-26
Sell* 1,000 3,033.17p Ordinary
 15:57:55 - 20-May-26
Sell* 1,500 3,034.843p Ordinary
 15:50:28 - 20-May-26
Sell* 1,000 3,035.226p Ordinary
 15:48:41 - 20-May-26
Buy* 1,400 3,035.108p Ordinary
 15:34:11 - 20-May-26
Sell* 800 3,036.223p Ordinary
 15:24:00 - 20-May-26
Sell* 284 3,035.00p Automatic Execution
 15:21:42 - 20-May-26
Buy* 284 3,041.00p Automatic Execution
 13:46:05 - 20-May-26
Unknown* 0 3,045.50p SI Trade
 09:56:18 - 20-May-26
Buy* 788 3,044.629p Ordinary
 08:57:38 - 20-May-26
Unknown* 0 3,042.50p SI Trade
 08:41:30 - 20-May-26
Unknown* 0 3,043.00p SI Trade
 08:24:16 - 20-May-26
Unknown* 0 3,043.00p SI Trade
 08:23:00 - 20-May-26
Unknown* 0 3,044.50p SI Trade
 08:17:30 - 20-May-26
Buy* 600 3,044.661p Suspected BUY Trade
 15:50:36 - 19-May-26
Buy* 165 3,043.00p Automatic Execution
 10:04:09 - 19-May-26
Unknown* 0 3,042.50p SI Trade
 08:20:23 - 19-May-26
Buy* 27 3,043.00p Automatic Execution
 08:12:53 - 19-May-26
Unknown* 0 3,043.50p SI Trade
 08:03:00 - 19-May-26
Sell* 7 3,040.00p Uncrossing Trade
 16:35:10 - 18-May-26
Buy* 165 3,042.50p Automatic Execution
 16:29:08 - 18-May-26
Buy* 1,000 3,044.355p Suspected BUY Trade
 16:07:33 - 18-May-26
Buy* 400 3,041.592p Ordinary
 15:56:57 - 18-May-26
Unknown* 0 3,044.00p SI Trade
 14:33:24 - 18-May-26
Sell* 28 3,047.00p Automatic Execution
 12:39:24 - 18-May-26
Sell* 286 3,048.50p Automatic Execution
 12:39:23 - 18-May-26
Unknown* 0 3,049.50p SI Trade
 10:51:35 - 18-May-26
Sell* 286 3,048.00p Automatic Execution
 10:48:40 - 18-May-26
Buy* 656 3,046.242p Suspected BUY Trade
 10:00:44 - 18-May-26
Buy* 328 3,045.187p Suspected BUY Trade
 09:52:47 - 18-May-26
Buy* 32 3,050.933p Suspected BUY Trade
 09:20:48 - 18-May-26
Buy* 65 3,051.643p Suspected BUY Trade
 09:04:07 - 18-May-26
Unknown* 0 3,053.50p SI Trade
 08:21:38 - 18-May-26
Unknown* 0 3,052.50p SI Trade
 08:05:51 - 18-May-26
Unknown* 0 3,052.00p SI Trade
 08:01:04 - 18-May-26
Unknown* 0 3,052.00p SI Trade
 08:01:04 - 18-May-26
Sell* 4 3,050.50p SI Trade
 08:01:04 - 18-May-26
Buy* 2,047 3,050.545p Ordinary
 14:32:46 - 15-May-26
Sell* 164 3,050.937p Ordinary
 13:33:21 - 15-May-26
Buy* 350 3,050.00p Automatic Execution
 13:23:50 - 15-May-26
Buy* 10 3,051.50p Automatic Execution
 13:18:16 - 15-May-26
Unknown* 0 3,050.00p SI Trade
 12:46:44 - 15-May-26
Buy* 2,000 3,052.318p Ordinary
 11:00:16 - 15-May-26
Buy* 1,400 3,054.098p Ordinary
 10:53:07 - 15-May-26
Buy* 2,000 3,054.887p Ordinary
 10:44:25 - 15-May-26
Buy* 5 3,057.00p SI Trade
 10:10:37 - 15-May-26
Buy* 36 3,056.00p Automatic Execution
 10:10:32 - 15-May-26
Sell* 6 3,053.00p SI Trade
 09:57:14 - 15-May-26
Unknown* 0 3,053.00p SI Trade
 09:33:29 - 15-May-26
Sell* 6 3,050.50p SI Trade
 09:21:21 - 15-May-26
Unknown* 0 3,047.50p SI Trade
 08:48:45 - 15-May-26
Unknown* 0 3,048.50p SI Trade
 08:42:27 - 15-May-26
Sell* 93 3,021.00p Uncrossing Trade
 16:35:11 - 14-May-26
Unknown* 0 3,017.50p SI Trade
 15:01:04 - 14-May-26
Sell* 3,356 3,014.402p Ordinary
 13:14:29 - 14-May-26
Unknown* 0 3,015.00p SI Trade
 11:38:49 - 14-May-26
Unknown* 0 3,016.50p SI Trade
 09:04:02 - 14-May-26
Sell* 116 3,011.50p Uncrossing Trade
 16:35:08 - 13-May-26
Sell* 334 3,017.68p Ordinary
 14:01:23 - 13-May-26
Sell* 100 3,015.688p Ordinary
 12:18:22 - 13-May-26
Buy* 1,500 3,016.163p Ordinary
 12:14:30 - 13-May-26
Buy* 1,000 3,016.936p Ordinary
 12:10:18 - 13-May-26
Buy* 800 3,016.677p Suspected BUY Trade
 12:08:27 - 13-May-26
Buy* 1,400 3,016.156p Suspected BUY Trade
 12:07:32 - 13-May-26
Sell* 1,209 3,014.725p Ordinary
 12:03:06 - 13-May-26
Unknown* 0 3,014.50p SI Trade
 11:57:30 - 13-May-26
Unknown* 0 3,025.00p SI Trade
 08:19:57 - 13-May-26
Sell* 553 3,010.30p Ordinary
 08:00:30 - 13-May-26
Buy* 25 3,013.50p Automatic Execution
 16:18:31 - 12-May-26
Unknown* 0 3,009.50p SI Trade
 10:35:53 - 12-May-26
Buy* 1 3,005.47p Suspected BUY Trade
 08:00:26 - 12-May-26
Buy* 6 2,985.50p Automatic Execution
 16:18:50 - 11-May-26
Buy* 1 2,986.00p SI Trade
 16:08:00 - 11-May-26
Unknown* 0 2,989.50p SI Trade
 15:42:24 - 11-May-26
Sell* 156 2,988.517p Ordinary
 15:30:04 - 11-May-26
Buy* 1 2,990.50p SI Trade
 14:24:50 - 11-May-26
Buy* 3 2,990.50p SI Trade
 14:24:16 - 11-May-26
Buy* 6 2,990.50p Automatic Execution
 14:24:16 - 11-May-26
Unknown* 0 2,991.00p SI Trade
 14:22:27 - 11-May-26
Buy* 1 2,993.50p SI Trade
 13:00:52 - 11-May-26
Buy* 633 2,996.407p Suspected BUY Trade
 11:11:37 - 11-May-26
Buy* 367 2,995.604p Suspected BUY Trade
 11:01:09 - 11-May-26
Unknown* 0 2,995.50p SI Trade
 09:07:36 - 11-May-26
Unknown* 0 2,995.50p SI Trade
 08:55:09 - 11-May-26
Unknown* 0 2,995.50p SI Trade
 08:01:14 - 11-May-26
Buy* 5 2,995.00p SI Trade
 08:01:02 - 11-May-26
Buy* 6 2,995.50p Automatic Execution
 08:01:02 - 11-May-26
Buy* 54 2,995.00p Automatic Execution
 08:00:31 - 11-May-26
Buy* 12 2,989.50p Automatic Execution
 16:12:13 - 08-May-26
Sell* 5 2,992.50p Automatic Execution
 12:32:59 - 08-May-26
Unknown* 0 2,993.00p SI Trade
 12:32:59 - 08-May-26
Unknown* 0 2,993.00p SI Trade
 12:28:05 - 08-May-26
Buy* 4 2,991.50p SI Trade
 11:13:19 - 08-May-26
Unknown* 0 2,995.00p SI Trade
 09:29:00 - 08-May-26
Unknown* 0 2,998.00p SI Trade
 08:38:11 - 08-May-26
Sell* 3 2,989.00p Uncrossing Trade
 16:35:18 - 07-May-26
Unknown* 0 2,989.50p SI Trade
 16:22:23 - 07-May-26
Buy* 2 2,989.50p Automatic Execution
 16:22:19 - 07-May-26
Unknown* 0 2,989.50p SI Trade
 16:22:18 - 07-May-26
Buy* 9 2,989.00p Automatic Execution
 16:22:18 - 07-May-26
Buy* 8 2,988.00p Automatic Execution
 16:13:52 - 07-May-26
Buy* 1 2,988.50p SI Trade
 16:06:34 - 07-May-26
Buy* 2 2,988.50p SI Trade
 16:06:31 - 07-May-26
Buy* 2 2,988.50p Automatic Execution
 16:06:31 - 07-May-26
Buy* 1 2,989.00p SI Trade
 16:06:30 - 07-May-26
Buy* 2 2,989.00p Automatic Execution
 16:06:30 - 07-May-26
Buy* 2 2,989.00p Automatic Execution
 15:54:31 - 07-May-26
Unknown* 0 2,990.50p SI Trade
 15:09:03 - 07-May-26
Buy* 2 2,990.50p Automatic Execution
 15:09:02 - 07-May-26
Unknown* 0 2,990.50p SI Trade
 15:09:01 - 07-May-26
Buy* 11 2,990.50p Automatic Execution
 15:08:43 - 07-May-26
Buy* 1 2,990.00p SI Trade
 10:52:00 - 07-May-26
Buy* 2 2,989.50p SI Trade
 10:51:24 - 07-May-26
Buy* 2 2,989.50p Automatic Execution
 10:51:24 - 07-May-26
Unknown* 2 2,989.50p SI Trade
 10:50:59 - 07-May-26
Buy* 2 2,990.00p Automatic Execution
 10:50:59 - 07-May-26
Buy* 2 2,989.50p Automatic Execution
 09:03:43 - 07-May-26
Buy* 250 2,990.00p Automatic Execution
 09:03:00 - 07-May-26
Buy* 1 2,991.50p SI Trade
 08:49:26 - 07-May-26
Buy* 3 2,991.50p SI Trade
 08:49:20 - 07-May-26
Buy* 45 2,991.00p Automatic Execution
 08:49:05 - 07-May-26
Buy* 494 2,990.00p Automatic Execution
 08:43:27 - 07-May-26
Sell* 6 2,989.50p Automatic Execution
 08:41:34 - 07-May-26
Buy* 3 2,993.50p Automatic Execution
 16:18:13 - 06-May-26
Sell* 1,800 2,991.00p Automatic Execution
 15:55:34 - 06-May-26
Buy* 3 2,992.50p Automatic Execution
 15:15:55 - 06-May-26
Sell* 218 2,984.00p Automatic Execution
 11:57:14 - 06-May-26
Buy* 9 2,984.50p SI Trade
 11:55:22 - 06-May-26
Buy* 4 2,984.50p SI Trade
 11:55:12 - 06-May-26
Buy* 18 2,984.50p Automatic Execution
 11:55:12 - 06-May-26
Sell* 1,750 2,988.12p Negotiated Trade
 10:21:55 - 06-May-26
Sell* 59 2,987.50p Automatic Execution
 09:50:18 - 06-May-26
Unknown* 0 2,993.50p SI Trade
 09:29:02 - 06-May-26
Unknown* 0 2,997.50p SI Trade
 08:20:48 - 06-May-26
Unknown* 0 2,997.50p SI Trade
 08:20:40 - 06-May-26
Unknown* 0 2,997.50p SI Trade
 08:02:26 - 06-May-26
Sell* 87 2,999.00p Uncrossing Trade
 16:35:05 - 05-May-26
Buy* 8 2,999.50p Automatic Execution
 16:03:18 - 05-May-26
Buy* 9 3,004.50p SI Trade
 14:49:27 - 05-May-26
Sell* 51 3,005.00p Automatic Execution
 14:01:02 - 05-May-26
Sell* 1,602 3,007.50p Automatic Execution
 13:04:28 - 05-May-26
Sell* 5 3,004.00p SI Trade
 11:19:59 - 05-May-26
Sell* 566 3,004.0001p Negotiated Trade
 11:16:19 - 05-May-26
Unknown* 0 3,007.50p SI Trade
 11:08:13 - 05-May-26
Sell* 6,254 3,005.36p Negotiated Trade
 09:52:43 - 05-May-26
Buy* 11 3,007.00p SI Trade
 09:14:52 - 05-May-26
Unknown* 0 3,008.00p SI Trade
 08:24:34 - 05-May-26
Buy* 20 3,007.50p Automatic Execution
 08:24:31 - 05-May-26
Unknown* 0 3,008.00p SI Trade
 08:24:22 - 05-May-26
Unknown* 0 3,003.50p SI Trade
 08:02:06 - 05-May-26
Unknown* 0 3,046.00p SI Trade
 08:02:06 - 05-May-26
Unknown* 0 2,986.00p SI Trade
 15:55:29 - 01-May-26
Unknown* 0 2,988.50p SI Trade
 15:55:19 - 01-May-26
Buy* 1 2,988.50p SI Trade
 15:55:08 - 01-May-26
Buy* 1 2,988.50p Automatic Execution
 15:55:08 - 01-May-26
Buy* 1 2,988.50p SI Trade
 15:54:59 - 01-May-26
Buy* 1 2,988.50p Automatic Execution
 15:54:59 - 01-May-26
Buy* 1 2,988.50p SI Trade
 15:54:54 - 01-May-26
Buy* 1 2,988.50p Automatic Execution
 15:54:54 - 01-May-26
Buy* 1 2,988.00p SI Trade
 15:54:53 - 01-May-26
Buy* 1 2,988.00p Automatic Execution
 15:54:53 - 01-May-26
Buy* 1 2,988.00p SI Trade
 15:54:47 - 01-May-26
Buy* 1 2,988.00p Automatic Execution
 15:54:47 - 01-May-26
Buy* 45 2,988.00p Automatic Execution
 15:54:47 - 01-May-26
Unknown* 0 2,980.00p SI Trade
 15:32:15 - 01-May-26
Unknown* 0 2,982.50p SI Trade
 15:32:09 - 01-May-26
Buy* 1 2,983.00p SI Trade
 15:32:09 - 01-May-26
Buy* 1 2,982.50p Automatic Execution
 15:32:09 - 01-May-26
Buy* 1 2,983.00p SI Trade
 15:32:03 - 01-May-26
Buy* 1 2,983.00p Automatic Execution
 15:32:03 - 01-May-26
Buy* 1 2,983.50p SI Trade
 15:32:02 - 01-May-26
Buy* 1 2,983.50p Automatic Execution
 15:32:02 - 01-May-26
Buy* 1 2,983.50p SI Trade
 15:32:00 - 01-May-26
Buy* 1 2,983.50p Automatic Execution
 15:32:00 - 01-May-26
Buy* 1 2,983.50p SI Trade
 15:31:55 - 01-May-26
Buy* 1 2,983.50p Automatic Execution
 15:31:55 - 01-May-26
Buy* 1 2,983.50p SI Trade
 15:31:51 - 01-May-26
Buy* 1 2,983.50p Automatic Execution
 15:31:51 - 01-May-26
Unknown* 0 2,983.50p SI Trade
 15:31:47 - 01-May-26
Buy* 1 2,983.50p Automatic Execution
 15:31:47 - 01-May-26
Buy* 60 2,983.50p Automatic Execution
 15:31:47 - 01-May-26
Sell* 1,750 2,989.9299p Ordinary
 11:53:47 - 01-May-26
Buy* 79 2,991.634p Suspected BUY Trade
 11:44:34 - 01-May-26
Buy* 527 2,991.14p Suspected BUY Trade
 11:42:42 - 01-May-26
Unknown* 0 2,991.00p SI Trade
 11:29:38 - 01-May-26
Unknown* 0 2,993.50p SI Trade
 10:40:57 - 01-May-26
Unknown* 0 2,993.50p SI Trade
 10:39:46 - 01-May-26
Buy* 1 2,993.50p Automatic Execution
 10:39:45 - 01-May-26
Unknown* 0 2,993.50p SI Trade
 10:39:38 - 01-May-26
Unknown* 0 2,994.50p SI Trade
 10:06:44 - 01-May-26
Unknown* 0 2,993.50p SI Trade
 08:38:05 - 01-May-26
Buy* 334 2,991.467p Suspected BUY Trade
 08:34:09 - 01-May-26
Unknown* 0 2,993.50p SI Trade
 08:28:34 - 01-May-26
Unknown* 0 2,993.50p SI Trade
 08:25:48 - 01-May-26
Unknown* 0 2,990.00p SI Trade
 08:06:32 - 01-May-26
Unknown* 0 2,990.00p SI Trade
 08:03:49 - 01-May-26
Unknown* 0 2,991.50p SI Trade
 08:00:32 - 01-May-26
Buy* 1,677 3,010.76p Suspected BUY Trade
 12:11:57 - 30-Apr-26
FTSE 100 Latest
Value10,443.47
Change11.13