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 Em Esg (XZEM) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3 $62.21 Automatic Execution
 15:27:15 - 02-Apr-26
Buy* 2 $62.05 SI Trade
 14:51:17 - 02-Apr-26
Unknown* 0 $61.85 SI Trade
 12:43:39 - 02-Apr-26
Unknown* 0 $62.06 SI Trade
 08:36:00 - 02-Apr-26
Unknown* 0 $62.06 SI Trade
 08:36:00 - 02-Apr-26
Unknown* 0 $62.06 SI Trade
 08:35:22 - 02-Apr-26
Unknown* 0 $62.11 SI Trade
 08:30:46 - 02-Apr-26
Unknown* 0 $62.04 SI Trade
 08:12:18 - 02-Apr-26
Unknown* 0 $62.01 SI Trade
 08:10:33 - 02-Apr-26
Unknown* 0 $62.14 SI Trade
 08:00:00 - 02-Apr-26
Unknown* 0 $62.14 SI Trade
 08:00:00 - 02-Apr-26
Unknown* 0 $62.14 SI Trade
 08:00:00 - 02-Apr-26
Unknown* 0 $62.14 SI Trade
 08:00:00 - 02-Apr-26
Unknown* 0 $62.14 SI Trade
 08:00:00 - 02-Apr-26
Unknown* 0 $63.71 SI Trade
 16:29:42 - 01-Apr-26
Unknown* 0 $63.91 SI Trade
 16:19:34 - 01-Apr-26
Unknown* 0 $63.74 SI Trade
 15:52:17 - 01-Apr-26
Unknown* 0 $63.57 SI Trade
 15:33:37 - 01-Apr-26
Unknown* 0 $63.37 SI Trade
 13:34:10 - 01-Apr-26
Unknown* 0 $63.31 SI Trade
 13:17:58 - 01-Apr-26
Sell* 1,759 $63.44 Automatic Execution
 12:56:58 - 01-Apr-26
Buy* 156 $63.42 Automatic Execution
 12:44:49 - 01-Apr-26
Buy* 156 $63.42 Automatic Execution
 12:44:49 - 01-Apr-26
Sell* 1,759 $63.29 Automatic Execution
 12:24:15 - 01-Apr-26
Sell* 1,759 $63.29 Automatic Execution
 12:24:15 - 01-Apr-26
Buy* 67 $63.27 Automatic Execution
 11:31:58 - 01-Apr-26
Sell* 2,762 $63.14 Automatic Execution
 11:09:53 - 01-Apr-26
Unknown* 0 $63.25 SI Trade
 10:48:34 - 01-Apr-26
Sell* 1,759 $63.11 Automatic Execution
 10:44:37 - 01-Apr-26
Sell* 27,199 $63.2552 SI Trade
 09:47:42 - 01-Apr-26
Unknown* 602 $63.3428 OTC Trade
 09:42:18 - 01-Apr-26
Unknown* 0 $63.21 SI Trade
 09:08:38 - 01-Apr-26
Unknown* 0 $63.27 SI Trade
 09:04:49 - 01-Apr-26
Unknown* 0 $63.40 SI Trade
 08:52:56 - 01-Apr-26
Unknown* 0 $63.43 SI Trade
 08:50:39 - 01-Apr-26
Unknown* 0 $63.64 SI Trade
 08:45:09 - 01-Apr-26
Unknown* 5,148 $63.4685 OTC Trade
 08:11:26 - 01-Apr-26
Unknown* 3,511 $63.4936 OTC Trade
 08:07:30 - 01-Apr-26
Sell* 6,868 $61.53 Uncrossing Trade
 16:35:10 - 31-Mar-26
Buy* 25 $61.86 Automatic Execution
 16:19:39 - 31-Mar-26
Buy* 3 $61.87 Automatic Execution
 16:19:35 - 31-Mar-26
Buy* 2 $61.89 Automatic Execution
 16:19:33 - 31-Mar-26
Buy* 44 $61.88 Automatic Execution
 16:19:31 - 31-Mar-26
Buy* 95 $61.91 Automatic Execution
 16:18:32 - 31-Mar-26
Buy* 26 $61.88 Automatic Execution
 16:18:00 - 31-Mar-26
Sell* 24 $61.84 Automatic Execution
 16:16:48 - 31-Mar-26
Sell* 67 $61.84 Automatic Execution
 16:16:03 - 31-Mar-26
Buy* 189 $61.77 Automatic Execution
 16:13:39 - 31-Mar-26
Sell* 90 $61.47 Automatic Execution
 15:53:04 - 31-Mar-26
Sell* 81 $61.49 Automatic Execution
 15:52:38 - 31-Mar-26
Sell* 81 $61.51 Automatic Execution
 15:50:21 - 31-Mar-26
Sell* 61 $61.80 Automatic Execution
 15:36:15 - 31-Mar-26
Sell* 32 $61.80 Automatic Execution
 15:36:15 - 31-Mar-26
Sell* 94 $61.85 Automatic Execution
 15:35:54 - 31-Mar-26
Buy* 59 $61.94 Automatic Execution
 15:34:07 - 31-Mar-26
Sell* 316 $61.82 Automatic Execution
 15:33:32 - 31-Mar-26
Sell* 100 $61.85 Automatic Execution
 15:33:32 - 31-Mar-26
Buy* 279 $61.80 Automatic Execution
 15:28:30 - 31-Mar-26
Buy* 174 $61.80 Automatic Execution
 15:28:30 - 31-Mar-26
Buy* 437 $61.80 Automatic Execution
 15:28:30 - 31-Mar-26
Sell* 411 $61.74 Automatic Execution
 15:28:02 - 31-Mar-26
Sell* 492 $61.74 Automatic Execution
 15:27:02 - 31-Mar-26
Sell* 91 $61.73 Automatic Execution
 15:26:02 - 31-Mar-26
Sell* 81 $61.76 Automatic Execution
 15:26:02 - 31-Mar-26
Buy* 589 $61.80 Automatic Execution
 15:23:24 - 31-Mar-26
Sell* 383 $61.77 Automatic Execution
 15:23:13 - 31-Mar-26
Buy* 58 $61.80 Automatic Execution
 15:23:13 - 31-Mar-26
Sell* 689 $61.67 Automatic Execution
 15:21:35 - 31-Mar-26
Buy* 61 $61.80 Automatic Execution
 15:20:35 - 31-Mar-26
Sell* 377 $61.77 Automatic Execution
 15:18:42 - 31-Mar-26
Sell* 394 $61.70 Automatic Execution
 15:17:50 - 31-Mar-26
Buy* 29 $61.80 Automatic Execution
 15:17:50 - 31-Mar-26
Buy* 29 $61.79 Automatic Execution
 15:17:50 - 31-Mar-26
Sell* 325 $61.67 Automatic Execution
 15:17:21 - 31-Mar-26
Sell* 90 $61.72 Automatic Execution
 15:17:00 - 31-Mar-26
Buy* 252 $61.78 Automatic Execution
 15:16:41 - 31-Mar-26
Sell* 81 $61.74 Automatic Execution
 15:16:22 - 31-Mar-26
Buy* 446 $61.60 Automatic Execution
 15:10:52 - 31-Mar-26
Sell* 63 $61.59 Automatic Execution
 15:10:46 - 31-Mar-26
Sell* 81 $61.60 Automatic Execution
 15:10:46 - 31-Mar-26
Buy* 59 $61.73 Automatic Execution
 15:09:48 - 31-Mar-26
Buy* 430 $61.60 Automatic Execution
 15:08:53 - 31-Mar-26
Buy* 171 $61.60 Automatic Execution
 15:08:53 - 31-Mar-26
Buy* 212 $61.60 Automatic Execution
 15:08:41 - 31-Mar-26
Buy* 60 $61.75 Automatic Execution
 15:07:06 - 31-Mar-26
Sell* 84 $61.73 Automatic Execution
 15:05:31 - 31-Mar-26
Sell* 90 $61.72 Automatic Execution
 15:04:29 - 31-Mar-26
Sell* 81 $61.74 Automatic Execution
 15:04:29 - 31-Mar-26
Sell* 128 $61.78 Automatic Execution
 15:04:02 - 31-Mar-26
Buy* 63 $61.79 Automatic Execution
 15:01:25 - 31-Mar-26
Sell* 385 $61.60 Automatic Execution
 14:59:00 - 31-Mar-26
Sell* 61 $61.61 Automatic Execution
 14:59:00 - 31-Mar-26
Buy* 58 $61.67 Automatic Execution
 14:58:48 - 31-Mar-26
Buy* 410 $61.55 Automatic Execution
 14:57:50 - 31-Mar-26
Sell* 410 $61.54 Automatic Execution
 14:57:50 - 31-Mar-26
Sell* 91 $61.55 Automatic Execution
 14:56:50 - 31-Mar-26
Sell* 81 $61.57 Automatic Execution
 14:56:18 - 31-Mar-26
Sell* 140 $61.61 Automatic Execution
 14:56:18 - 31-Mar-26
Buy* 64 $61.65 Automatic Execution
 14:55:54 - 31-Mar-26
Buy* 61 $61.61 Automatic Execution
 14:53:09 - 31-Mar-26
Buy* 387 $61.51 Automatic Execution
 14:53:05 - 31-Mar-26
Buy* 405 $61.51 Automatic Execution
 14:53:05 - 31-Mar-26
Buy* 127 $61.47 Automatic Execution
 14:52:00 - 31-Mar-26
Sell* 325 $61.47 Automatic Execution
 14:52:00 - 31-Mar-26
Buy* 483 $61.47 Automatic Execution
 14:51:00 - 31-Mar-26
Buy* 59 $61.50 Automatic Execution
 14:50:30 - 31-Mar-26
Buy* 720 $61.47 Automatic Execution
 14:49:54 - 31-Mar-26
Sell* 325 $61.34 Automatic Execution
 14:48:40 - 31-Mar-26
Sell* 58 $61.34 Automatic Execution
 14:48:40 - 31-Mar-26
Sell* 93 $61.37 Automatic Execution
 14:48:40 - 31-Mar-26
Sell* 132 $61.40 Automatic Execution
 14:48:08 - 31-Mar-26
Buy* 58 $61.50 Automatic Execution
 14:47:53 - 31-Mar-26
Sell* 514 $61.37 Automatic Execution
 14:47:08 - 31-Mar-26
Buy* 262 $61.31 Automatic Execution
 14:46:08 - 31-Mar-26
Buy* 203 $61.31 Automatic Execution
 14:46:08 - 31-Mar-26
Sell* 91 $61.35 Automatic Execution
 14:45:08 - 31-Mar-26
Sell* 113 $61.36 Automatic Execution
 14:44:37 - 31-Mar-26
Buy* 179 $61.47 Automatic Execution
 14:41:12 - 31-Mar-26
Buy* 396 $61.24 Automatic Execution
 14:28:11 - 31-Mar-26
Buy* 455 $61.24 Automatic Execution
 14:27:11 - 31-Mar-26
Sell* 353 $61.25 Automatic Execution
 14:26:11 - 31-Mar-26
Sell* 81 $61.25 Automatic Execution
 14:26:11 - 31-Mar-26
Buy* 61 $61.31 Automatic Execution
 14:26:05 - 31-Mar-26
Sell* 452 $61.26 Automatic Execution
 14:24:59 - 31-Mar-26
Buy* 1 $61.31 Automatic Execution
 14:24:59 - 31-Mar-26
Buy* 63 $61.37 Automatic Execution
 14:23:14 - 31-Mar-26
Buy* 383 $61.31 Automatic Execution
 14:22:50 - 31-Mar-26
Buy* 108 $61.31 Automatic Execution
 14:22:50 - 31-Mar-26
Sell* 270 $61.31 Automatic Execution
 14:21:43 - 31-Mar-26
Sell* 54 $61.31 Automatic Execution
 14:21:43 - 31-Mar-26
Sell* 114 $61.33 Automatic Execution
 14:21:43 - 31-Mar-26
Buy* 120 $61.37 Automatic Execution
 14:20:43 - 31-Mar-26
Buy* 59 $61.37 Automatic Execution
 14:20:35 - 31-Mar-26
Sell* 409 $61.31 Automatic Execution
 14:20:00 - 31-Mar-26
Buy* 50 $61.37 Automatic Execution
 14:19:39 - 31-Mar-26
Sell* 436 $61.31 Automatic Execution
 14:18:34 - 31-Mar-26
Buy* 63 $61.36 Automatic Execution
 14:17:44 - 31-Mar-26
Sell* 462 $61.27 Automatic Execution
 14:17:30 - 31-Mar-26
Sell* 419 $61.28 Automatic Execution
 14:16:30 - 31-Mar-26
Sell* 413 $61.23 Automatic Execution
 14:15:00 - 31-Mar-26
Sell* 157 $61.24 Automatic Execution
 14:15:00 - 31-Mar-26
Sell* 40 $61.31 Automatic Execution
 14:12:20 - 31-Mar-26
Sell* 14 $61.31 Automatic Execution
 14:12:20 - 31-Mar-26
Sell* 50 $61.29 Automatic Execution
 14:12:20 - 31-Mar-26
Sell* 40 $61.31 Automatic Execution
 14:12:20 - 31-Mar-26
Sell* 40 $61.33 Automatic Execution
 14:12:20 - 31-Mar-26
Sell* 108 $61.36 Automatic Execution
 14:12:02 - 31-Mar-26
Unknown* 0 $61.39 SI Trade
 13:43:03 - 31-Mar-26
Buy* 4 $61.39 SI Trade
 13:42:59 - 31-Mar-26
Buy* 4 $61.39 Automatic Execution
 13:42:59 - 31-Mar-26
Buy* 4 $61.39 SI Trade
 13:42:53 - 31-Mar-26
Buy* 4 $61.39 Automatic Execution
 13:42:53 - 31-Mar-26
Buy* 384 $61.03 Automatic Execution
 12:11:17 - 31-Mar-26
Buy* 112 $60.97 Automatic Execution
 12:11:17 - 31-Mar-26
Sell* 291 $60.98 Automatic Execution
 10:26:10 - 31-Mar-26
Sell* 98 $60.90 Automatic Execution
 09:59:08 - 31-Mar-26
Sell* 92 $60.91 Automatic Execution
 09:55:30 - 31-Mar-26
Sell* 122 $60.93 Automatic Execution
 09:34:21 - 31-Mar-26
Sell* 291 $61.04 Automatic Execution
 09:09:55 - 31-Mar-26
Sell* 292 $61.05 Automatic Execution
 09:08:55 - 31-Mar-26
Sell* 242 $61.05 Automatic Execution
 09:07:55 - 31-Mar-26
Buy* 112 $61.08 Automatic Execution
 09:06:49 - 31-Mar-26
Buy* 112 $61.08 Automatic Execution
 09:06:49 - 31-Mar-26
Buy* 112 $61.08 Automatic Execution
 09:06:49 - 31-Mar-26
Sell* 294 $60.95 Automatic Execution
 09:06:47 - 31-Mar-26
Sell* 4 $61.06 Automatic Execution
 09:06:47 - 31-Mar-26
Sell* 318 $61.10 Automatic Execution
 09:06:18 - 31-Mar-26
Sell* 295 $61.08 Automatic Execution
 09:04:27 - 31-Mar-26
Unknown* 0 $61.10 SI Trade
 08:53:04 - 31-Mar-26
Unknown* 0 $60.82 SI Trade
 08:19:14 - 31-Mar-26
Sell* 4,400 $61.14 Automatic Execution
 16:14:16 - 30-Mar-26
Sell* 1,722 $61.09 Automatic Execution
 15:17:30 - 30-Mar-26
Sell* 50 $61.03 Automatic Execution
 14:53:43 - 30-Mar-26
Buy* 69 $61.32 Automatic Execution
 14:50:48 - 30-Mar-26
Sell* 1,722 $61.26 Automatic Execution
 11:57:11 - 30-Mar-26
Sell* 1,722 $61.27 Automatic Execution
 11:29:37 - 30-Mar-26
Buy* 378 $61.27 Automatic Execution
 11:03:16 - 30-Mar-26
Buy* 625 $61.27 Automatic Execution
 11:03:16 - 30-Mar-26
Buy* 625 $61.27 Automatic Execution
 11:03:16 - 30-Mar-26
Buy* 130 $61.26 Automatic Execution
 11:03:14 - 30-Mar-26
Sell* 1,722 $61.23 Automatic Execution
 10:34:27 - 30-Mar-26
Unknown* 0 $61.27 SI Trade
 10:17:15 - 30-Mar-26
Buy* 237 $61.44 Automatic Execution
 09:50:38 - 30-Mar-26
Buy* 2 $61.47 SI Trade
 09:41:55 - 30-Mar-26
Sell* 112 $61.38 Automatic Execution
 09:35:04 - 30-Mar-26
Sell* 3 $61.38 Automatic Execution
 09:35:04 - 30-Mar-26
Unknown* 0 $61.50 SI Trade
 08:52:00 - 30-Mar-26
Unknown* 0 $61.31 SI Trade
 08:31:07 - 30-Mar-26
Unknown* 0 $61.31 SI Trade
 08:31:07 - 30-Mar-26
Unknown* 0 $61.31 SI Trade
 08:31:07 - 30-Mar-26
Unknown* 0 $61.34 SI Trade
 08:28:40 - 30-Mar-26
Unknown* 0 $61.49 SI Trade
 08:12:09 - 30-Mar-26
Unknown* 0 $61.51 SI Trade
 08:08:40 - 30-Mar-26
Unknown* 0 $61.76 SI Trade
 08:00:14 - 30-Mar-26
Buy* 12 $61.58 Automatic Execution
 16:19:39 - 27-Mar-26
Buy* 5 $61.57 Automatic Execution
 16:19:36 - 27-Mar-26
Buy* 16 $61.57 Automatic Execution
 16:19:34 - 27-Mar-26
Buy* 8 $61.57 Automatic Execution
 16:19:32 - 27-Mar-26
Sell* 56 $61.56 Automatic Execution
 16:15:05 - 27-Mar-26
Sell* 42 $61.56 Automatic Execution
 16:08:33 - 27-Mar-26
FTSE 100 Latest
Value10,436.29
Change71.50