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
Buy* 80 $68.71 Automatic Execution
 15:34:23 - 10-Jul-26
Buy* 400 $68.71 Automatic Execution
 15:34:23 - 10-Jul-26
Buy* 400 $68.71 Automatic Execution
 15:34:23 - 10-Jul-26
Unknown* 0 $68.79 SI Trade
 15:26:51 - 10-Jul-26
Sell* 243,455 $68.5011 SI Trade
 14:55:09 - 10-Jul-26
Buy* 650 $68.39 Automatic Execution
 09:43:28 - 10-Jul-26
Buy* 1,336 $68.38 Automatic Execution
 09:08:13 - 10-Jul-26
Buy* 254 $68.38 Automatic Execution
 09:08:06 - 10-Jul-26
Buy* 1,590 $68.38 Automatic Execution
 09:08:05 - 10-Jul-26
Buy* 70 $68.40 Automatic Execution
 09:07:33 - 10-Jul-26
Sell* 1,042 $68.37 Automatic Execution
 09:06:25 - 10-Jul-26
Buy* 712 $68.38 Automatic Execution
 09:06:25 - 10-Jul-26
Sell* 50 $68.43 Automatic Execution
 09:02:46 - 10-Jul-26
Sell* 100 $68.43 Automatic Execution
 09:02:46 - 10-Jul-26
Sell* 50 $68.43 Automatic Execution
 09:02:46 - 10-Jul-26
Sell* 100 $68.43 Automatic Execution
 09:02:43 - 10-Jul-26
Sell* 50 $68.43 Automatic Execution
 09:02:43 - 10-Jul-26
Sell* 100 $68.43 Automatic Execution
 09:02:43 - 10-Jul-26
Sell* 50 $68.45 Automatic Execution
 09:02:27 - 10-Jul-26
Sell* 50 $68.45 Automatic Execution
 09:02:27 - 10-Jul-26
Sell* 487 $68.47 Automatic Execution
 08:52:34 - 10-Jul-26
Buy* 1,590 $68.48 Automatic Execution
 08:52:34 - 10-Jul-26
Sell* 400 $68.47 Automatic Execution
 08:52:31 - 10-Jul-26
Unknown* 0 $68.66 SI Trade
 08:03:07 - 10-Jul-26
Unknown* 0 $68.66 SI Trade
 08:02:58 - 10-Jul-26
Unknown* 0 $68.76 SI Trade
 08:01:34 - 10-Jul-26
Unknown* 0 $68.77 SI Trade
 08:00:12 - 10-Jul-26
Buy* 1 $68.77 SI Trade
 08:00:11 - 10-Jul-26
Buy* 1 $68.77 Automatic Execution
 08:00:11 - 10-Jul-26
Buy* 1 $68.77 Automatic Execution
 08:00:10 - 10-Jul-26
Unknown* 0 $68.77 SI Trade
 08:00:08 - 10-Jul-26
Unknown* 0 $68.77 SI Trade
 08:00:08 - 10-Jul-26
Unknown* 0 $68.77 SI Trade
 08:00:08 - 10-Jul-26
Buy* 50 $68.75 Automatic Execution
 14:32:20 - 09-Jul-26
Buy* 50 $68.75 Automatic Execution
 14:32:20 - 09-Jul-26
Buy* 50 $68.75 Automatic Execution
 14:32:20 - 09-Jul-26
Buy* 50 $68.75 Automatic Execution
 14:32:20 - 09-Jul-26
Buy* 50 $68.75 Automatic Execution
 14:32:20 - 09-Jul-26
Buy* 50 $68.75 Automatic Execution
 14:32:20 - 09-Jul-26
Unknown* 0 $68.71 SI Trade
 14:20:14 - 09-Jul-26
Buy* 1 $68.70 SI Trade
 14:20:13 - 09-Jul-26
Buy* 1 $68.70 Automatic Execution
 14:20:13 - 09-Jul-26
Unknown* 0 $68.60 SI Trade
 14:18:02 - 09-Jul-26
Sell* 1 $67.95 SI Trade
 12:25:57 - 09-Jul-26
Unknown* 0 $68.14 SI Trade
 08:45:27 - 09-Jul-26
Buy* 100 $68.04 Automatic Execution
 08:43:21 - 09-Jul-26
Unknown* 0 $68.17 SI Trade
 08:03:45 - 09-Jul-26
Buy* 1,499 $68.17 Automatic Execution
 08:02:09 - 09-Jul-26
Unknown* 0 $68.17 SI Trade
 08:02:09 - 09-Jul-26
Buy* 742 $68.17 Automatic Execution
 08:02:09 - 09-Jul-26
Buy* 1,446 $68.14 Automatic Execution
 08:02:07 - 09-Jul-26
Buy* 713 $68.14 Automatic Execution
 08:02:07 - 09-Jul-26
Sell* 616 $68.13 Automatic Execution
 08:02:07 - 09-Jul-26
Sell* 50 $68.13 Automatic Execution
 08:02:07 - 09-Jul-26
Unknown* 0 $68.14 SI Trade
 08:02:07 - 09-Jul-26
Sell* 753 $68.10 Automatic Execution
 08:00:34 - 09-Jul-26
Sell* 502 $68.10 Automatic Execution
 08:00:34 - 09-Jul-26
Unknown* 0 $68.39 SI Trade
 08:00:01 - 09-Jul-26
Unknown* 0 $68.39 SI Trade
 08:00:01 - 09-Jul-26
Sell* 621 $67.69 Automatic Execution
 14:49:35 - 08-Jul-26
Buy* 712 $67.58 Automatic Execution
 14:33:22 - 08-Jul-26
Buy* 712 $67.57 Automatic Execution
 14:33:22 - 08-Jul-26
Buy* 712 $67.55 Automatic Execution
 14:33:19 - 08-Jul-26
Buy* 712 $67.58 Automatic Execution
 14:33:16 - 08-Jul-26
Buy* 712 $67.58 Automatic Execution
 14:33:16 - 08-Jul-26
Buy* 21 $67.36 Automatic Execution
 14:30:00 - 08-Jul-26
Buy* 100 $67.36 Automatic Execution
 14:30:00 - 08-Jul-26
Buy* 300 $67.36 Automatic Execution
 14:30:00 - 08-Jul-26
Buy* 50 $67.36 Automatic Execution
 14:30:00 - 08-Jul-26
Buy* 1,429 $67.35 Automatic Execution
 14:30:00 - 08-Jul-26
Buy* 50 $67.35 Automatic Execution
 14:30:00 - 08-Jul-26
Buy* 50 $67.35 Automatic Execution
 14:30:00 - 08-Jul-26
Buy* 50 $67.36 Automatic Execution
 14:28:05 - 08-Jul-26
Buy* 508 $67.39 Automatic Execution
 14:08:46 - 08-Jul-26
Sell* 621 $67.23 Automatic Execution
 13:59:52 - 08-Jul-26
Buy* 465 $67.15 Automatic Execution
 13:05:55 - 08-Jul-26
Buy* 712 $67.16 Automatic Execution
 13:05:55 - 08-Jul-26
Buy* 163 $67.15 Automatic Execution
 13:05:54 - 08-Jul-26
Buy* 616 $67.15 Automatic Execution
 13:05:54 - 08-Jul-26
Buy* 712 $67.16 Automatic Execution
 13:05:54 - 08-Jul-26
Buy* 712 $67.15 Automatic Execution
 13:05:52 - 08-Jul-26
Buy* 762 $67.13 Automatic Execution
 13:05:50 - 08-Jul-26
Buy* 712 $67.14 Automatic Execution
 13:05:50 - 08-Jul-26
Sell* 1,043 $67.12 Automatic Execution
 13:05:49 - 08-Jul-26
Buy* 4,250 $66.95 Automatic Execution
 12:43:36 - 08-Jul-26
Buy* 1,103 $66.93 Automatic Execution
 12:43:36 - 08-Jul-26
Buy* 188 $66.93 Automatic Execution
 12:43:36 - 08-Jul-26
Buy* 50 $66.93 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 50 $66.93 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 50 $66.93 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 50 $66.93 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 50 $66.93 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 50 $66.93 Automatic Execution
 12:43:35 - 08-Jul-26
Buy* 19 $66.92 Automatic Execution
 12:43:35 - 08-Jul-26
Sell* 15 $66.73 Automatic Execution
 11:30:04 - 08-Jul-26
Buy* 462 $66.59 Automatic Execution
 11:17:03 - 08-Jul-26
Buy* 50 $66.59 Automatic Execution
 11:17:02 - 08-Jul-26
Sell* 1,591 $66.47 Automatic Execution
 11:11:37 - 08-Jul-26
Buy* 200 $66.55 Automatic Execution
 11:10:01 - 08-Jul-26
Sell* 50 $66.58 Automatic Execution
 10:55:39 - 08-Jul-26
Sell* 50 $66.58 Automatic Execution
 10:55:39 - 08-Jul-26
Sell* 69 $66.58 Automatic Execution
 10:55:39 - 08-Jul-26
Sell* 50 $66.65 Automatic Execution
 10:54:17 - 08-Jul-26
Sell* 100 $66.57 Automatic Execution
 10:51:31 - 08-Jul-26
Buy* 50 $66.58 Automatic Execution
 10:48:40 - 08-Jul-26
Buy* 150 $66.56 Automatic Execution
 10:44:51 - 08-Jul-26
Sell* 50 $66.50 Automatic Execution
 10:33:20 - 08-Jul-26
Sell* 50 $66.50 Automatic Execution
 10:33:18 - 08-Jul-26
Sell* 150 $66.46 Automatic Execution
 10:32:29 - 08-Jul-26
Buy* 50 $66.35 Automatic Execution
 10:29:28 - 08-Jul-26
Buy* 50 $66.35 Automatic Execution
 10:29:12 - 08-Jul-26
Buy* 650 $66.35 Automatic Execution
 10:29:08 - 08-Jul-26
Sell* 215 $67.43 Automatic Execution
 09:19:33 - 08-Jul-26
Sell* 50 $67.43 Automatic Execution
 09:19:33 - 08-Jul-26
Sell* 136 $67.40 Automatic Execution
 09:18:04 - 08-Jul-26
Sell* 50 $67.40 Automatic Execution
 09:18:04 - 08-Jul-26
Sell* 50 $67.40 Automatic Execution
 09:18:03 - 08-Jul-26
Sell* 50 $67.40 Automatic Execution
 09:18:03 - 08-Jul-26
Sell* 50 $67.40 Automatic Execution
 09:18:03 - 08-Jul-26
Sell* 50 $67.40 Automatic Execution
 09:18:03 - 08-Jul-26
Sell* 50 $67.40 Automatic Execution
 09:18:03 - 08-Jul-26
Sell* 50 $67.45 Automatic Execution
 09:17:49 - 08-Jul-26
Sell* 200 $67.45 Automatic Execution
 09:17:49 - 08-Jul-26
Buy* 50 $68.04 Automatic Execution
 09:15:09 - 08-Jul-26
Buy* 50 $68.04 Automatic Execution
 09:15:09 - 08-Jul-26
Buy* 50 $68.04 Automatic Execution
 09:15:06 - 08-Jul-26
Buy* 50 $68.05 Automatic Execution
 09:15:06 - 08-Jul-26
Buy* 75 $68.03 Automatic Execution
 09:14:26 - 08-Jul-26
Sell* 50 $67.90 Automatic Execution
 09:06:44 - 08-Jul-26
Sell* 500 $67.90 Automatic Execution
 09:06:44 - 08-Jul-26
Buy* 1,979 $67.98 Automatic Execution
 08:45:10 - 08-Jul-26
Buy* 2,096 $67.98 Automatic Execution
 08:45:09 - 08-Jul-26
Sell* 1 $67.55 Automatic Execution
 08:05:13 - 08-Jul-26
Unknown* 0 $67.67 SI Trade
 08:03:01 - 08-Jul-26
Unknown* 0 $67.69 SI Trade
 08:02:28 - 08-Jul-26
Unknown* 0 $67.71 SI Trade
 08:01:49 - 08-Jul-26
Unknown* 0 $67.72 SI Trade
 08:01:25 - 08-Jul-26
Unknown* 0 $67.83 SI Trade
 08:00:00 - 08-Jul-26
Unknown* 0 $67.61 SI Trade
 08:00:00 - 08-Jul-26
Sell* 1,567 $66.92 Automatic Execution
 16:27:03 - 07-Jul-26
Sell* 1,567 $66.89 Automatic Execution
 16:26:32 - 07-Jul-26
Buy* 19 $67.25 Automatic Execution
 15:55:04 - 07-Jul-26
Buy* 50 $67.25 Automatic Execution
 15:55:04 - 07-Jul-26
Buy* 50 $67.25 Automatic Execution
 15:55:04 - 07-Jul-26
Buy* 50 $67.26 Automatic Execution
 15:52:56 - 07-Jul-26
Buy* 50 $67.26 Automatic Execution
 15:52:56 - 07-Jul-26
Buy* 50 $67.11 Automatic Execution
 15:43:28 - 07-Jul-26
Buy* 205 $67.11 Automatic Execution
 15:43:27 - 07-Jul-26
Buy* 50 $67.11 Automatic Execution
 15:43:27 - 07-Jul-26
Buy* 50 $67.23 Automatic Execution
 15:28:18 - 07-Jul-26
Buy* 50 $67.23 Automatic Execution
 15:28:18 - 07-Jul-26
Buy* 50 $67.23 Automatic Execution
 15:28:16 - 07-Jul-26
Sell* 200 $67.25 Automatic Execution
 15:21:29 - 07-Jul-26
Sell* 211 $67.39 Automatic Execution
 15:20:09 - 07-Jul-26
Buy* 50 $67.66 Automatic Execution
 14:59:15 - 07-Jul-26
Buy* 50 $67.66 Automatic Execution
 14:59:15 - 07-Jul-26
Buy* 50 $67.66 Automatic Execution
 14:59:15 - 07-Jul-26
Buy* 50 $67.64 Automatic Execution
 14:57:11 - 07-Jul-26
Sell* 1,567 $67.75 Automatic Execution
 14:38:44 - 07-Jul-26
Sell* 469 $67.79 Automatic Execution
 14:38:23 - 07-Jul-26
Sell* 239 $67.81 Automatic Execution
 14:38:18 - 07-Jul-26
Sell* 294 $67.81 Automatic Execution
 14:38:18 - 07-Jul-26
Buy* 50 $67.84 Automatic Execution
 14:31:04 - 07-Jul-26
Buy* 50 $67.84 Automatic Execution
 14:31:04 - 07-Jul-26
Buy* 50 $67.84 Automatic Execution
 14:31:04 - 07-Jul-26
Buy* 150 $67.79 Automatic Execution
 14:29:11 - 07-Jul-26
Buy* 7 $67.78 Automatic Execution
 14:28:43 - 07-Jul-26
Sell* 50 $67.77 Automatic Execution
 09:02:37 - 07-Jul-26
Sell* 50 $67.79 Automatic Execution
 09:01:51 - 07-Jul-26
Unknown* 0 $67.99 SI Trade
 08:05:57 - 07-Jul-26
Buy* 172 $67.9423 SI Trade
 08:05:13 - 07-Jul-26
Unknown* 0 $67.99 SI Trade
 08:03:08 - 07-Jul-26
Unknown* 0 $67.98 SI Trade
 08:01:22 - 07-Jul-26
Unknown* 0 $67.98 SI Trade
 08:00:49 - 07-Jul-26
Unknown* 0 $68.06 SI Trade
 08:00:07 - 07-Jul-26
Unknown* 0 $68.06 SI Trade
 08:00:07 - 07-Jul-26
Sell* 51 $69.01 Uncrossing Trade
 16:35:03 - 06-Jul-26
Unknown* 0 $68.97 SI Trade
 15:37:49 - 06-Jul-26
Sell* 2 $68.92 Automatic Execution
 14:57:42 - 06-Jul-26
Sell* 1,000 $68.92 Automatic Execution
 14:56:31 - 06-Jul-26
Buy* 50 $68.72 Automatic Execution
 14:37:08 - 06-Jul-26
Buy* 50 $68.72 Automatic Execution
 14:37:08 - 06-Jul-26
Buy* 50 $68.72 Automatic Execution
 14:37:08 - 06-Jul-26
Buy* 50 $68.72 Automatic Execution
 14:37:08 - 06-Jul-26
Buy* 50 $68.73 Automatic Execution
 14:37:08 - 06-Jul-26
Buy* 50 $68.73 Automatic Execution
 14:37:08 - 06-Jul-26
Buy* 50 $68.73 Automatic Execution
 14:37:08 - 06-Jul-26
Buy* 100 $68.73 Automatic Execution
 14:37:08 - 06-Jul-26
Sell* 3 $68.72 Automatic Execution
 14:36:26 - 06-Jul-26
Buy* 50 $68.77 Automatic Execution
 14:35:43 - 06-Jul-26
Buy* 50 $68.78 Automatic Execution
 14:35:43 - 06-Jul-26
Buy* 50 $68.78 Automatic Execution
 14:35:43 - 06-Jul-26
Buy* 50 $68.78 Automatic Execution
 14:35:43 - 06-Jul-26
Buy* 50 $68.79 Automatic Execution
 14:35:42 - 06-Jul-26
Buy* 50 $68.79 Automatic Execution
 14:35:42 - 06-Jul-26
Buy* 50 $68.79 Automatic Execution
 14:35:42 - 06-Jul-26
Buy* 50 $68.79 Automatic Execution
 14:35:42 - 06-Jul-26
Buy* 50 $68.79 Automatic Execution
 14:35:42 - 06-Jul-26
Sell* 146 $68.59 Automatic Execution
 13:02:08 - 06-Jul-26
Sell* 2 $68.75 Automatic Execution
 12:01:49 - 06-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84