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!

X Msci Wrld Hdy (XDWY) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 280 $31.955 Automatic Execution
 16:25:26 - 28-Sep-26
Buy* 25 $32.125 Suspected BUY Trade
 08:00:29 - 25-Sep-26
Sell* 1 $31.87 Uncrossing Trade
 16:35:07 - 24-Sep-26
Sell* 280 $31.97 Automatic Execution
 15:43:06 - 24-Sep-26
Sell* 280 $31.99 Automatic Execution
 15:30:20 - 24-Sep-26
Sell* 280 $31.99 Automatic Execution
 15:03:09 - 24-Sep-26
Unknown* 0 $31.845 SI Trade
 09:27:04 - 24-Sep-26
Unknown* 0 $31.935 SI Trade
 08:00:31 - 24-Sep-26
Sell* 280 $32.14 Automatic Execution
 15:41:13 - 23-Sep-26
Sell* 9 $32.32 Uncrossing Trade
 16:35:25 - 22-Sep-26
Unknown* 0 $32.40 SI Trade
 13:57:12 - 22-Sep-26
Unknown* 0 $32.40 SI Trade
 13:57:11 - 22-Sep-26
Buy* 1 $32.405 Automatic Execution
 13:57:11 - 22-Sep-26
Buy* 4 $32.40 Automatic Execution
 13:55:09 - 22-Sep-26
Unknown* 0 $32.385 SI Trade
 08:00:27 - 22-Sep-26
Unknown* 0 $32.385 SI Trade
 08:00:16 - 22-Sep-26
Buy* 9 $32.385 Suspected BUY Trade
 08:00:15 - 22-Sep-26
Sell* 1 $31.725 SI Trade
 15:02:29 - 15-Sep-26
Unknown* 0 $31.645 SI Trade
 10:17:38 - 15-Sep-26
Unknown* 1 $31.84151 Currency Conversion
Negotiated Trade
 13:56:22 - 14-Sep-26
Unknown* 0 $31.82 SI Trade
 12:27:19 - 14-Sep-26
Unknown* 0 $32.035 SI Trade
 16:02:38 - 11-Sep-26
Sell* 290 $31.835 Automatic Execution
 16:13:24 - 10-Sep-26
Sell* 290 $31.825 Automatic Execution
 15:52:28 - 10-Sep-26
Sell* 290 $31.755 Automatic Execution
 15:00:32 - 10-Sep-26
Sell* 290 $31.765 Automatic Execution
 14:51:59 - 10-Sep-26
Unknown* 0 $32.055 SI Trade
 11:59:51 - 10-Sep-26
Unknown* 0 $32.24 SI Trade
 15:38:23 - 08-Sep-26
Unknown* 0 $32.365 SI Trade
 14:16:21 - 08-Sep-26
Unknown* 0 $32.29 SI Trade
 08:00:14 - 08-Sep-26
Buy* 1 $32.285 SI Trade
 08:00:13 - 08-Sep-26
Buy* 1 $32.285 Automatic Execution
 08:00:13 - 08-Sep-26
Buy* 1 $32.285 Suspected BUY Trade
 08:00:13 - 08-Sep-26
Unknown* 0 $32.285 SI Trade
 08:00:11 - 08-Sep-26
Unknown* 0 $32.385 SI Trade
 08:03:33 - 07-Sep-26
Unknown* 0 $32.245 SI Trade
 08:00:15 - 07-Sep-26
Sell* 290 $32.43 Automatic Execution
 14:44:34 - 04-Sep-26
Unknown* 0 $32.48 SI Trade
 13:17:51 - 04-Sep-26
Unknown* 0 $32.475 SI Trade
 10:27:48 - 04-Sep-26
Unknown* 0 $32.475 SI Trade
 10:25:13 - 04-Sep-26
Buy* 1 $32.47 Automatic Execution
 10:25:13 - 04-Sep-26
Buy* 5 $32.475 Automatic Execution
 10:24:27 - 04-Sep-26
Unknown* 0 $32.49 SI Trade
 09:00:31 - 04-Sep-26
Unknown* 0 $32.46 SI Trade
 08:01:26 - 04-Sep-26
Sell* 290 $32.28 Automatic Execution
 15:56:21 - 03-Sep-26
Unknown* 0 $32.335 SI Trade
 14:39:56 - 03-Sep-26
Sell* 290 $32.135 Automatic Execution
 12:31:17 - 03-Sep-26
Sell* 290 $31.985 Automatic Execution
 14:45:56 - 02-Sep-26
Unknown* 108 $32.00186 Currency Conversion
Negotiated Trade
 13:31:20 - 01-Sep-26
Unknown* 0 $32.23 SI Trade
 08:00:07 - 01-Sep-26
Unknown* 0 $32.23 SI Trade
 08:00:07 - 01-Sep-26
Sell* 290 $32.445 Automatic Execution
 14:50:57 - 28-Aug-26
Sell* 15 $32.45 Automatic Execution
 14:32:02 - 28-Aug-26
Sell* 17 $32.22 Uncrossing Trade
 16:35:18 - 25-Aug-26
Sell* 290 $32.19 Automatic Execution
 15:30:28 - 25-Aug-26
Unknown* 0 $32.22 SI Trade
 08:51:02 - 25-Aug-26
Unknown* 0 $32.22 SI Trade
 08:50:59 - 25-Aug-26
Unknown* 0 $32.135 SI Trade
 12:52:06 - 24-Aug-26
Unknown* 0 $32.165 SI Trade
 08:04:23 - 24-Aug-26
Unknown* 0 $32.205 SI Trade
 11:01:12 - 21-Aug-26
Unknown* 0 $32.205 SI Trade
 11:01:11 - 21-Aug-26
Buy* 1 $32.205 Automatic Execution
 11:01:11 - 21-Aug-26
Sell* 73 $32.12 Automatic Execution
 08:58:11 - 21-Aug-26
Sell* 22 $32.205 Automatic Execution
 09:58:51 - 20-Aug-26
Sell* 73 $32.25 Automatic Execution
 08:30:11 - 20-Aug-26
Buy* 123 $32.15 Automatic Execution
 11:32:05 - 19-Aug-26
Sell* 72 $32.155 Automatic Execution
 11:32:05 - 19-Aug-26
Buy* 1 $32.33 Suspected BUY Trade
 16:35:28 - 18-Aug-26
Unknown* 0 $32.805 SI Trade
 09:31:25 - 17-Aug-26
Unknown* 0 $32.80 SI Trade
 09:30:25 - 17-Aug-26
Buy* 1 $32.80 Automatic Execution
 09:30:25 - 17-Aug-26
Unknown* 0 $32.815 SI Trade
 08:05:15 - 17-Aug-26
Unknown* 0 $32.815 SI Trade
 08:00:00 - 17-Aug-26
Sell* 15 $32.76 Uncrossing Trade
 08:00:00 - 17-Aug-26
Buy* 280 $32.76 Automatic Execution
 15:36:46 - 14-Aug-26
Buy* 280 $32.795 Automatic Execution
 15:16:22 - 14-Aug-26
Buy* 280 $32.80 Automatic Execution
 14:50:58 - 14-Aug-26
Unknown* 0 $32.67 SI Trade
 13:28:10 - 13-Aug-26
Unknown* 0 $32.68 SI Trade
 13:28:10 - 13-Aug-26
Buy* 1 $32.68 Automatic Execution
 13:28:10 - 13-Aug-26
Buy* 280 $32.61 Automatic Execution
 15:51:50 - 12-Aug-26
Buy* 280 $32.63 Automatic Execution
 15:21:03 - 12-Aug-26
Buy* 280 $32.63 Automatic Execution
 15:09:59 - 12-Aug-26
Buy* 280 $32.66 Automatic Execution
 14:48:54 - 12-Aug-26
Sell* 14 $32.565 Uncrossing Trade
 08:00:18 - 12-Aug-26
Buy* 280 $32.65 Automatic Execution
 16:03:45 - 11-Aug-26
Buy* 71 $32.655 Automatic Execution
 16:00:00 - 11-Aug-26
Buy* 280 $32.665 Automatic Execution
 15:56:57 - 11-Aug-26
Buy* 71 $32.67 Automatic Execution
 15:55:59 - 11-Aug-26
Buy* 280 $32.66 Automatic Execution
 15:50:26 - 11-Aug-26
Buy* 2,314 $32.67 Automatic Execution
 14:59:10 - 11-Aug-26
Buy* 280 $32.66 Automatic Execution
 14:59:10 - 11-Aug-26
Buy* 2,882 $32.65 Automatic Execution
 14:48:37 - 11-Aug-26
Buy* 3,429 $32.65 Automatic Execution
 14:47:19 - 11-Aug-26
Buy* 71 $32.645 Automatic Execution
 14:47:19 - 11-Aug-26
Buy* 2,649 $32.685 Automatic Execution
 14:45:43 - 11-Aug-26
Buy* 280 $32.66 Automatic Execution
 14:45:43 - 11-Aug-26
Buy* 71 $32.66 Automatic Execution
 14:45:43 - 11-Aug-26
Unknown* 0 $32.69 SI Trade
 10:05:24 - 10-Aug-26
Buy* 1 $32.69 SI Trade
 10:05:19 - 10-Aug-26
Buy* 1 $32.69 Automatic Execution
 10:05:19 - 10-Aug-26
Buy* 1 $32.69 SI Trade
 10:05:16 - 10-Aug-26
Buy* 1 $32.69 Automatic Execution
 10:05:16 - 10-Aug-26
Buy* 1 $32.69 SI Trade
 10:05:13 - 10-Aug-26
Buy* 1 $32.69 Automatic Execution
 10:05:13 - 10-Aug-26
Buy* 24 $32.68 Automatic Execution
 10:04:57 - 10-Aug-26
Unknown* 0 $32.55 SI Trade
 09:33:02 - 10-Aug-26
Unknown* 0 $32.665 SI Trade
 08:02:54 - 10-Aug-26
Unknown* 0 $32.64 SI Trade
 08:00:11 - 10-Aug-26
Unknown* 0 $32.655 SI Trade
 08:00:11 - 10-Aug-26
Unknown* 0 $32.64 SI Trade
 08:00:11 - 10-Aug-26
Sell* 23 $32.64 Uncrossing Trade
 08:00:11 - 10-Aug-26
Buy* 290 $32.605 Automatic Execution
 15:57:00 - 07-Aug-26
Unknown* 0 $32.54 SI Trade
 08:00:33 - 07-Aug-26
Unknown* 0 $32.505 SI Trade
 09:38:45 - 06-Aug-26
Buy* 290 $32.635 Automatic Execution
 14:39:52 - 05-Aug-26
Buy* 290 $32.21 Automatic Execution
 15:38:19 - 04-Aug-26
Buy* 290 $32.07 Automatic Execution
 14:20:50 - 04-Aug-26
Unknown* 0 $32.015 SI Trade
 09:00:30 - 04-Aug-26
Buy* 72 $31.995 Automatic Execution
 08:06:40 - 04-Aug-26
Buy* 72 $31.99 Automatic Execution
 08:01:56 - 04-Aug-26
Buy* 73 $31.76 Automatic Execution
 15:02:34 - 03-Aug-26
Sell* 290 $31.72 Automatic Execution
 14:48:56 - 03-Aug-26
Sell* 73 $31.68 Automatic Execution
 14:42:47 - 03-Aug-26
Sell* 73 $31.69 Automatic Execution
 14:40:28 - 03-Aug-26
Unknown* 0 $31.735 SI Trade
 08:04:17 - 03-Aug-26
Buy* 2 $31.735 Automatic Execution
 08:04:14 - 03-Aug-26
Unknown* 0 $31.74 SI Trade
 08:04:12 - 03-Aug-26
Unknown* 0 $31.68 SI Trade
 08:00:14 - 03-Aug-26
Sell* 1 $31.67 Uncrossing Trade
 08:00:14 - 03-Aug-26
Sell* 290 $31.245 Automatic Execution
 15:27:01 - 31-Jul-26
Buy* 2 $31.115 Automatic Execution
 14:04:28 - 30-Jul-26
Unknown* 0 $30.95 SI Trade
 15:49:34 - 29-Jul-26
Sell* 8,000 $30.955 Automatic Execution
 15:27:37 - 29-Jul-26
Sell* 4,000 $31.04 Automatic Execution
 11:40:52 - 28-Jul-26
Sell* 176 $31.065 Automatic Execution
 09:19:48 - 28-Jul-26
Sell* 4,000 $31.015 Automatic Execution
 09:11:44 - 28-Jul-26
Unknown* 0 $31.405 SI Trade
 08:42:31 - 27-Jul-26
Unknown* 298 $31.38788 Currency Conversion
Negotiated Trade
 08:27:05 - 27-Jul-26
Unknown* 0 $31.425 SI Trade
 08:03:05 - 27-Jul-26
Unknown* 0 $31.45 SI Trade
 08:01:25 - 27-Jul-26
Buy* 1 $31.48 SI Trade
 08:01:02 - 27-Jul-26
Buy* 2 $31.48 Automatic Execution
 08:01:02 - 27-Jul-26
Buy* 8 $31.405 Suspected BUY Trade
 08:00:25 - 27-Jul-26
Buy* 290 $31.20 Automatic Execution
 16:15:07 - 24-Jul-26
Buy* 290 $31.155 Automatic Execution
 16:11:04 - 24-Jul-26
Buy* 176 $31.12 Automatic Execution
 12:58:36 - 24-Jul-26
Buy* 290 $31.265 Automatic Execution
 12:52:52 - 23-Jul-26
Unknown* 0 $31.395 SI Trade
 12:40:50 - 22-Jul-26
Sell* 211 $31.395 Automatic Execution
 12:40:50 - 22-Jul-26
Unknown* 0 $31.30 SI Trade
 08:02:59 - 20-Jul-26
Unknown* 0 $31.30 SI Trade
 08:43:54 - 17-Jul-26
Buy* 449 $31.695 Automatic Execution
 15:58:21 - 16-Jul-26
Sell* 290 $31.695 Automatic Execution
 15:44:38 - 16-Jul-26
Sell* 290 $31.65 Automatic Execution
 15:22:16 - 16-Jul-26
Sell* 290 $31.565 Automatic Execution
 14:42:33 - 16-Jul-26
Sell* 3,900 $31.60 Automatic Execution
 14:34:37 - 16-Jul-26
Sell* 290 $31.615 Automatic Execution
 13:21:23 - 16-Jul-26
Sell* 290 $31.625 Automatic Execution
 12:49:52 - 16-Jul-26
Sell* 73 $31.64 Automatic Execution
 12:31:41 - 16-Jul-26
Sell* 73 $31.68 Automatic Execution
 11:38:23 - 16-Jul-26
Sell* 290 $31.685 Automatic Execution
 11:35:58 - 16-Jul-26
Sell* 73 $31.68 Automatic Execution
 11:00:52 - 16-Jul-26
Sell* 73 $31.68 Automatic Execution
 10:58:44 - 16-Jul-26
Unknown* 0 $31.735 SI Trade
 10:32:48 - 16-Jul-26
Sell* 290 $31.715 Automatic Execution
 10:27:29 - 16-Jul-26
Buy* 54 $31.655 Automatic Execution
 09:16:39 - 16-Jul-26
Sell* 290 $31.72 Automatic Execution
 08:29:59 - 16-Jul-26
Sell* 290 $31.725 Automatic Execution
 16:08:39 - 15-Jul-26
Sell* 180 $31.665 Automatic Execution
 15:59:34 - 15-Jul-26
Buy* 290 $31.77 Automatic Execution
 15:34:46 - 15-Jul-26
Buy* 290 $31.77 Automatic Execution
 15:34:09 - 15-Jul-26
Sell* 290 $31.76 Automatic Execution
 15:33:35 - 15-Jul-26
Sell* 290 $31.785 Automatic Execution
 15:12:47 - 15-Jul-26
Sell* 290 $31.765 Automatic Execution
 14:38:09 - 15-Jul-26
Sell* 290 $31.705 Automatic Execution
 13:34:51 - 15-Jul-26
Sell* 290 $31.675 Automatic Execution
 12:11:07 - 15-Jul-26
Sell* 290 $31.695 Automatic Execution
 11:08:25 - 15-Jul-26
Sell* 73 $31.685 Automatic Execution
 09:03:32 - 15-Jul-26
Unknown* 41 $31.69434 Currency Conversion
Negotiated Trade
 08:03:19 - 15-Jul-26
Unknown* 0 $31.675 SI Trade
 08:00:18 - 15-Jul-26
Unknown* 0 $31.765 SI Trade
 08:00:18 - 15-Jul-26
Sell* 4 $31.68 Uncrossing Trade
 08:00:04 - 15-Jul-26
Unknown* 0 $31.855 SI Trade
 08:00:01 - 15-Jul-26
Sell* 290 $31.605 Automatic Execution
 14:09:45 - 14-Jul-26
Sell* 290 $31.455 Automatic Execution
 10:24:12 - 14-Jul-26
Sell* 290 $31.46 Automatic Execution
 09:37:55 - 14-Jul-26
Sell* 290 $31.445 Automatic Execution
 08:57:36 - 14-Jul-26
Sell* 4,321 $31.565 Automatic Execution
 15:16:45 - 13-Jul-26
Sell* 341 $31.58 Automatic Execution
 15:16:45 - 13-Jul-26
Sell* 631 $31.59 Automatic Execution
 15:16:45 - 13-Jul-26
Sell* 290 $31.63 Automatic Execution
 15:16:44 - 13-Jul-26
Sell* 290 $31.635 Automatic Execution
 15:02:30 - 13-Jul-26
Buy* 1 $31.57 Automatic Execution
 08:04:53 - 13-Jul-26
Unknown* 0 $31.60 SI Trade
 08:03:12 - 13-Jul-26
Unknown* 0 $31.675 SI Trade
 16:27:12 - 10-Jul-26
Sell* 290 $31.635 Automatic Execution
 15:32:42 - 10-Jul-26
Buy* 290 $31.485 Automatic Execution
 15:21:48 - 07-Jul-26
Sell* 73 $31.62 Automatic Execution
 12:00:45 - 07-Jul-26
Sell* 39 $31.63 Automatic Execution
 10:00:26 - 07-Jul-26
FTSE 100 Latest
Value10,684.88
Change-10.37