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
Unknown* 0 $55.63 SI Trade
 10:01:42 - 07-Jul-25
Unknown* 0 $55.72 SI Trade
 09:33:14 - 07-Jul-25
Sell* 28 $55.62 SI Trade
 09:21:41 - 07-Jul-25
Unknown* 0 $55.71 SI Trade
 08:42:48 - 07-Jul-25
Unknown* 0 $55.71 SI Trade
 08:42:42 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:37:46 - 07-Jul-25
Unknown* 0 $55.67 SI Trade
 08:34:17 - 07-Jul-25
Sell* 3 $55.61 SI Trade
 08:22:05 - 07-Jul-25
Sell* 4 $55.61 SI Trade
 08:22:04 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:15:37 - 07-Jul-25
Buy* 2 $55.70 SI Trade
 08:14:34 - 07-Jul-25
Unknown* 0 $55.70 SI Trade
 08:14:31 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:08:01 - 07-Jul-25
Unknown* 0 $55.67 SI Trade
 08:06:10 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:05:46 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:05:36 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:05:36 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:05:26 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:05:25 - 07-Jul-25
Buy* 2 $55.68 SI Trade
 08:05:12 - 07-Jul-25
Unknown* 0 $55.68 SI Trade
 08:05:12 - 07-Jul-25
Unknown* 0 $55.72 SI Trade
 08:00:20 - 07-Jul-25
Buy* 1 $55.72 SI Trade
 08:00:20 - 07-Jul-25
Buy* 12 $55.91 Suspected BUY Trade
 16:35:06 - 04-Jul-25
Buy* 2 $55.83 SI Trade
 14:24:22 - 04-Jul-25
Unknown* 0 $55.74 SI Trade
 11:22:12 - 04-Jul-25
Unknown* 0 $55.74 SI Trade
 11:20:43 - 04-Jul-25
Buy* 12 $55.82 Automatic Execution
 09:22:26 - 04-Jul-25
Unknown* 0 $55.85 SI Trade
 08:13:53 - 04-Jul-25
Unknown* 0 $55.90 SI Trade
 08:05:20 - 04-Jul-25
Unknown* 0 $55.90 SI Trade
 08:05:10 - 04-Jul-25
Unknown* 0 $55.90 SI Trade
 08:05:10 - 04-Jul-25
Unknown* 0 $56.13 SI Trade
 08:00:16 - 04-Jul-25
Unknown* 0 $56.30 SI Trade
 15:16:37 - 03-Jul-25
Unknown* 0 $56.35 SI Trade
 14:43:56 - 03-Jul-25
Unknown* 0 $56.15 SI Trade
 12:18:07 - 03-Jul-25
Unknown* 0 $56.23 SI Trade
 08:33:48 - 03-Jul-25
Unknown* 0 $56.23 SI Trade
 08:33:48 - 03-Jul-25
Unknown* 0 $56.19 SI Trade
 08:16:56 - 03-Jul-25
Unknown* 0 $56.19 SI Trade
 08:10:18 - 03-Jul-25
Unknown* 0 $56.32 SI Trade
 08:05:18 - 03-Jul-25
Unknown* 0 $55.81 SI Trade
 14:42:53 - 02-Jul-25
Unknown* 0 $55.83 SI Trade
 13:38:30 - 02-Jul-25
Unknown* 0 $55.85 SI Trade
 13:33:41 - 02-Jul-25
Unknown* 0 $55.93 SI Trade
 13:19:47 - 02-Jul-25
Unknown* 0 $55.88 SI Trade
 08:39:36 - 02-Jul-25
Unknown* 0 $55.98 SI Trade
 08:13:19 - 02-Jul-25
Unknown* 0 $55.98 SI Trade
 08:05:44 - 02-Jul-25
Unknown* 0 $55.99 SI Trade
 08:05:15 - 02-Jul-25
Unknown* 0 $56.00 SI Trade
 08:05:06 - 02-Jul-25
Unknown* 0 $56.09 SI Trade
 08:05:02 - 02-Jul-25
Unknown* 0 $56.06 SI Trade
 08:00:23 - 02-Jul-25
Buy* 8 $56.06 Suspected BUY Trade
 08:00:23 - 02-Jul-25
Unknown* 0 $56.08 SI Trade
 15:23:47 - 01-Jul-25
Unknown* 137 $56.0288 OTC Trade
 15:03:35 - 01-Jul-25
Sell* 515 $55.9816 SI Trade
 15:03:25 - 01-Jul-25
Unknown* 314 $56.0158 OTC Trade
 14:38:43 - 01-Jul-25
Unknown* 14 $56.0006 OTC Trade
 14:37:11 - 01-Jul-25
Unknown* 0 $56.03 SI Trade
 14:09:39 - 01-Jul-25
Unknown* 0 $56.07 SI Trade
 13:14:34 - 01-Jul-25
Unknown* 0 $56.06 SI Trade
 10:24:52 - 01-Jul-25
Unknown* 0 $56.02 SI Trade
 08:52:10 - 01-Jul-25
Unknown* 0 $56.06 SI Trade
 08:38:38 - 01-Jul-25
Unknown* 0 $56.07 SI Trade
 08:33:33 - 01-Jul-25
Unknown* 1,565 $56.0111 OTC Trade
 08:08:27 - 01-Jul-25
Unknown* 0 $56.04 SI Trade
 08:05:31 - 01-Jul-25
Unknown* 0 $56.06 SI Trade
 08:05:14 - 01-Jul-25
Unknown* 0 $56.06 SI Trade
 08:05:11 - 01-Jul-25
Unknown* 0 $56.06 SI Trade
 08:05:09 - 01-Jul-25
Unknown* 0 $56.06 SI Trade
 08:05:05 - 01-Jul-25
Unknown* 0 $55.83 SI Trade
 08:00:07 - 01-Jul-25
Buy* 37 $55.66 Suspected BUY Trade
 16:35:07 - 30-Jun-25
Buy* 2 $55.67 SI Trade
 16:17:33 - 30-Jun-25
Unknown* 0 $55.56 SI Trade
 13:55:26 - 30-Jun-25
Buy* 2 $55.62 SI Trade
 13:11:04 - 30-Jun-25
Unknown* 0 $55.64 SI Trade
 10:10:15 - 30-Jun-25
Unknown* 0 $55.50 SI Trade
 08:37:59 - 30-Jun-25
Unknown* 0 $55.50 SI Trade
 08:37:56 - 30-Jun-25
Unknown* 0 $55.50 SI Trade
 08:37:51 - 30-Jun-25
Sell* 55 $55.47 Automatic Execution
 08:36:43 - 30-Jun-25
Sell* 160 $55.54 Automatic Execution
 08:27:49 - 30-Jun-25
Unknown* 0 $55.57 SI Trade
 08:26:19 - 30-Jun-25
Sell* 142 $55.51 Automatic Execution
 08:24:42 - 30-Jun-25
Sell* 18 $55.51 Automatic Execution
 08:24:42 - 30-Jun-25
Unknown* 0 $55.57 SI Trade
 08:22:00 - 30-Jun-25
Unknown* 0 $55.63 SI Trade
 08:13:29 - 30-Jun-25
Sell* 233 $55.63 Automatic Execution
 08:13:26 - 30-Jun-25
Buy* 352 $55.63 Automatic Execution
 08:12:18 - 30-Jun-25
Sell* 160 $55.61 Automatic Execution
 08:11:36 - 30-Jun-25
Unknown* 0 $55.65 SI Trade
 08:06:19 - 30-Jun-25
Unknown* 0 $55.65 SI Trade
 08:06:17 - 30-Jun-25
Unknown* 0 $55.65 SI Trade
 08:06:17 - 30-Jun-25
Buy* 1 $55.65 SI Trade
 08:06:17 - 30-Jun-25
Unknown* 0 $55.63 SI Trade
 08:06:03 - 30-Jun-25
Unknown* 0 $55.67 SI Trade
 08:06:01 - 30-Jun-25
Unknown* 0 $55.67 SI Trade
 08:06:01 - 30-Jun-25
Unknown* 0 $55.67 SI Trade
 08:06:01 - 30-Jun-25
Unknown* 0 $55.67 SI Trade
 08:06:01 - 30-Jun-25
Unknown* 0 $55.64 SI Trade
 08:05:56 - 30-Jun-25
Unknown* 0 $55.65 SI Trade
 08:05:51 - 30-Jun-25
Unknown* 0 $55.65 SI Trade
 08:05:51 - 30-Jun-25
Unknown* 0 $55.65 SI Trade
 08:05:51 - 30-Jun-25
Unknown* 0 $55.67 SI Trade
 08:05:36 - 30-Jun-25
Unknown* 0 $55.65 SI Trade
 08:05:19 - 30-Jun-25
Unknown* 0 $55.65 SI Trade
 08:05:19 - 30-Jun-25
Unknown* 0 $55.66 SI Trade
 08:05:05 - 30-Jun-25
Buy* 4 $55.73 SI Trade
 08:00:17 - 30-Jun-25
Buy* 89 $55.72 Automatic Execution
 14:06:22 - 27-Jun-25
Unknown* 0 $55.77 SI Trade
 12:45:55 - 27-Jun-25
Buy* 4 $55.74 SI Trade
 12:06:10 - 27-Jun-25
Unknown* 0 $55.74 SI Trade
 12:05:44 - 27-Jun-25
Unknown* 0 $55.68 SI Trade
 11:29:45 - 27-Jun-25
Unknown* 0 $55.67 SI Trade
 10:27:29 - 27-Jun-25
Sell* 10 $55.62 Automatic Execution
 10:16:12 - 27-Jun-25
Unknown* 0 $55.71 SI Trade
 10:05:07 - 27-Jun-25
Buy* 1 $55.74 SI Trade
 09:25:06 - 27-Jun-25
Buy* 126 $55.72 Automatic Execution
 09:07:25 - 27-Jun-25
Buy* 24 $55.71 Automatic Execution
 09:07:25 - 27-Jun-25
Unknown* 0 $55.86 SI Trade
 08:15:06 - 27-Jun-25
Unknown* 0 $55.87 SI Trade
 08:05:25 - 27-Jun-25
Unknown* 0 $55.87 SI Trade
 08:05:25 - 27-Jun-25
Sell* 2 $55.71 Uncrossing Trade
 16:35:20 - 26-Jun-25
Unknown* 0 $55.93 SI Trade
 11:17:08 - 26-Jun-25
Unknown* 0 $55.93 SI Trade
 11:11:23 - 26-Jun-25
Buy* 3 $55.91 SI Trade
 10:54:58 - 26-Jun-25
Sell* 1 $55.80 SI Trade
 10:44:14 - 26-Jun-25
Sell* 19 $55.82 Automatic Execution
 10:22:50 - 26-Jun-25
Sell* 761 $55.80 Automatic Execution
 10:22:50 - 26-Jun-25
Sell* 352 $55.80 Automatic Execution
 10:22:50 - 26-Jun-25
Unknown* 0 $55.84 SI Trade
 08:34:45 - 26-Jun-25
Unknown* 0 $55.84 SI Trade
 08:34:45 - 26-Jun-25
Unknown* 0 $55.88 SI Trade
 08:30:56 - 26-Jun-25
Unknown* 0 $55.87 SI Trade
 08:14:53 - 26-Jun-25
Unknown* 0 $55.89 SI Trade
 08:05:31 - 26-Jun-25
Buy* 2 $55.90 SI Trade
 08:00:30 - 26-Jun-25
Buy* 20 $55.90 Suspected BUY Trade
 08:00:28 - 26-Jun-25
Sell* 306 $55.63 Automatic Execution
 16:18:15 - 25-Jun-25
Sell* 9 $55.63 Automatic Execution
 16:18:15 - 25-Jun-25
Sell* 379 $55.65 Automatic Execution
 16:17:25 - 25-Jun-25
Sell* 352 $55.66 Automatic Execution
 16:17:25 - 25-Jun-25
Sell* 352 $55.66 Automatic Execution
 16:17:05 - 25-Jun-25
Sell* 152 $55.66 Automatic Execution
 16:16:54 - 25-Jun-25
Sell* 204 $55.65 Automatic Execution
 16:16:45 - 25-Jun-25
Sell* 352 $55.66 Automatic Execution
 16:16:45 - 25-Jun-25
Unknown* 2,321 $55.6761 OTC Trade
 15:34:52 - 25-Jun-25
Buy* 71 $55.67 Automatic Execution
 15:19:39 - 25-Jun-25
Buy* 10 $55.67 Automatic Execution
 15:16:04 - 25-Jun-25
Buy* 2,723 $55.62 Automatic Execution
 14:52:20 - 25-Jun-25
Unknown* 0 $55.81 SI Trade
 13:06:44 - 25-Jun-25
Unknown* 0 $55.91 SI Trade
 10:31:29 - 25-Jun-25
Buy* 1 $55.95 SI Trade
 09:02:13 - 25-Jun-25
Buy* 100 $55.95 Automatic Execution
 08:51:02 - 25-Jun-25
Unknown* 0 $56.00 SI Trade
 08:35:53 - 25-Jun-25
Unknown* 146 $55.9799 OTC Trade
 08:31:11 - 25-Jun-25
Unknown* 0 $55.95 SI Trade
 08:17:57 - 25-Jun-25
Unknown* 0 $55.84 SI Trade
 08:13:01 - 25-Jun-25
Unknown* 0 $55.91 SI Trade
 08:05:43 - 25-Jun-25
Unknown* 0 $55.90 SI Trade
 08:05:21 - 25-Jun-25
Buy* 56 $55.91 Automatic Execution
 08:04:23 - 25-Jun-25
Unknown* 0 $55.91 SI Trade
 08:04:10 - 25-Jun-25
Unknown* 0 $55.19 SI Trade
 14:33:18 - 24-Jun-25
Unknown* 0 $55.15 SI Trade
 10:17:26 - 24-Jun-25
Unknown* 0 $55.22 SI Trade
 09:46:45 - 24-Jun-25
Unknown* 0 $55.32 SI Trade
 08:14:37 - 24-Jun-25
Unknown* 0 $55.30 SI Trade
 08:05:26 - 24-Jun-25
Unknown* 0 $55.30 SI Trade
 08:05:24 - 24-Jun-25
Unknown* 0 $55.30 SI Trade
 08:05:09 - 24-Jun-25
Unknown* 0 $55.30 SI Trade
 08:05:09 - 24-Jun-25
Buy* 38 $53.92 Suspected BUY Trade
 16:35:25 - 23-Jun-25
Unknown* 0 $53.85 SI Trade
 16:11:54 - 23-Jun-25
Sell* 4 $53.85 SI Trade
 16:11:52 - 23-Jun-25
Buy* 112 $53.66 Automatic Execution
 13:11:24 - 23-Jun-25
Buy* 68 $53.65 Automatic Execution
 13:11:24 - 23-Jun-25
Buy* 1 $53.65 SI Trade
 12:10:36 - 23-Jun-25
Buy* 1 $53.74 SI Trade
 10:58:55 - 23-Jun-25
Buy* 68 $53.71 Automatic Execution
 10:00:47 - 23-Jun-25
Sell* 30 $53.71 Automatic Execution
 10:00:47 - 23-Jun-25
Unknown* 0 $53.79 SI Trade
 09:15:17 - 23-Jun-25
Unknown* 0 $53.86 SI Trade
 08:40:00 - 23-Jun-25
Unknown* 0 $53.81 SI Trade
 08:26:29 - 23-Jun-25
Unknown* 0 $53.75 SI Trade
 08:06:12 - 23-Jun-25
Unknown* 0 $53.74 SI Trade
 08:05:37 - 23-Jun-25
Unknown* 0 $53.75 SI Trade
 08:05:31 - 23-Jun-25
Unknown* 0 $53.75 SI Trade
 08:05:31 - 23-Jun-25
Unknown* 0 $53.78 SI Trade
 08:04:19 - 23-Jun-25
Unknown* 0 $53.82 SI Trade
 15:55:32 - 20-Jun-25
Buy* 430 $54.02 Automatic Execution
 15:39:45 - 20-Jun-25
Buy* 461 $54.04 Automatic Execution
 15:39:40 - 20-Jun-25
Buy* 48 $54.01 Automatic Execution
 15:39:40 - 20-Jun-25
Buy* 419 $54.01 Automatic Execution
 15:39:35 - 20-Jun-25
Buy* 456 $54.01 Automatic Execution
 15:39:30 - 20-Jun-25
Buy* 16 $54.01 Automatic Execution
 15:39:30 - 20-Jun-25
Buy* 60 $54.16 Automatic Execution
 14:50:15 - 20-Jun-25
Sell* 46 $54.10 Automatic Execution
 10:57:42 - 20-Jun-25
Sell* 31 $54.11 Automatic Execution
 10:57:42 - 20-Jun-25
Unknown* 0 $53.98 SI Trade
 08:21:51 - 20-Jun-25
Unknown* 0 $53.98 SI Trade
 08:16:21 - 20-Jun-25
Unknown* 0 $53.96 SI Trade
 08:05:21 - 20-Jun-25
Unknown* 0 $53.31 SI Trade
 15:18:34 - 19-Jun-25
Buy* 24 $53.48 Automatic Execution
 09:45:12 - 19-Jun-25
FTSE 100 Latest
Value8,820.45
Change-2.46