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!

Ishares Msci Pa (EPP.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1 $55.37 Automatic Execution
 15:53:31 - 21-May-26
Buy* 2 $55.37 Automatic Execution
 15:52:40 - 21-May-26
Unknown* 102 $55.375 Automatic Execution
 15:52:15 - 21-May-26
Buy* 7 $55.37 Automatic Execution
 15:52:02 - 21-May-26
Buy* 2 $55.37 Automatic Execution
 15:52:00 - 21-May-26
Buy* 2 $55.37 Automatic Execution
 15:52:00 - 21-May-26
Buy* 200 $55.365 Automatic Execution
 15:51:57 - 21-May-26
Buy* 2 $55.38 Automatic Execution
 15:51:30 - 21-May-26
Unknown* 2 $55.38 Automatic Execution
 15:51:23 - 21-May-26
Unknown* 2 $55.38 Automatic Execution
 15:51:23 - 21-May-26
Buy* 98 $55.38 Automatic Execution
 15:50:56 - 21-May-26
Buy* 2 $55.38 Automatic Execution
 15:50:56 - 21-May-26
Sell* 100 $55.385 Automatic Execution
 15:50:21 - 21-May-26
Unknown* 100 $55.39 Automatic Execution
 15:50:21 - 21-May-26
Unknown* 1 $55.39 Automatic Execution
 15:50:21 - 21-May-26
Buy* 1 $55.39 Automatic Execution
 15:50:13 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:50:05 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:50:05 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 15:50:00 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 15:50:00 - 21-May-26
Buy* 2 $55.37 Automatic Execution
 15:49:52 - 21-May-26
Buy* 2 $55.365 Automatic Execution
 15:49:45 - 21-May-26
Buy* 5 $55.37 Automatic Execution
 15:49:39 - 21-May-26
Buy* 2 $55.37 Automatic Execution
 15:49:25 - 21-May-26
Buy* 4 $55.37 Automatic Execution
 15:49:25 - 21-May-26
Buy* 3 $55.38 Automatic Execution
 15:49:03 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:49:01 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:49:01 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 15:49:01 - 21-May-26
Sell* 2 $55.385 Automatic Execution
 15:48:35 - 21-May-26
Sell* 2 $55.385 Automatic Execution
 15:48:35 - 21-May-26
Unknown* 100 $55.38 Automatic Execution
 15:47:55 - 21-May-26
Unknown* 100 $55.38 Automatic Execution
 15:47:55 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:47:51 - 21-May-26
Buy* 15 $55.37 Automatic Execution
 15:47:08 - 21-May-26
Buy* 2 $55.365 Automatic Execution
 15:47:05 - 21-May-26
Buy* 6 $55.365 Automatic Execution
 15:47:05 - 21-May-26
Unknown* 1 $55.37 Automatic Execution
 15:46:27 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 15:46:27 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 15:46:00 - 21-May-26
Unknown* 1 $55.36 Automatic Execution
 15:45:49 - 21-May-26
Unknown* 100 $55.375 Automatic Execution
 15:28:04 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 15:26:28 - 21-May-26
Buy* 8 $55.37 Automatic Execution
 15:26:28 - 21-May-26
Buy* 5 $55.37 Automatic Execution
 15:26:28 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 15:25:27 - 21-May-26
Unknown* 10 $55.38 Automatic Execution
 15:24:42 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 15:24:08 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:24:08 - 21-May-26
Unknown* 1 $55.38 Automatic Execution
 15:23:15 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:23:08 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:22:44 - 21-May-26
Buy* 5 $55.37 Automatic Execution
 15:22:12 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 15:21:44 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 15:21:24 - 21-May-26
Sell* 100 $55.39 Automatic Execution
 15:20:20 - 21-May-26
Sell* 5 $55.39 Automatic Execution
 15:20:20 - 21-May-26
Sell* 5 $55.40 Automatic Execution
 15:20:05 - 21-May-26
Unknown* 5 $55.39 Automatic Execution
 15:19:28 - 21-May-26
Unknown* 5 $55.40 Automatic Execution
 15:19:00 - 21-May-26
Unknown* 5 $55.40 Automatic Execution
 15:18:58 - 21-May-26
Buy* 100 $55.40 Automatic Execution
 15:18:33 - 21-May-26
Buy* 5 $55.40 Automatic Execution
 15:18:33 - 21-May-26
Unknown* 5 $55.39 Automatic Execution
 15:17:57 - 21-May-26
Unknown* 5 $55.39 Automatic Execution
 15:17:57 - 21-May-26
Buy* 5 $55.39 Automatic Execution
 15:17:57 - 21-May-26
Buy* 5 $55.39 Automatic Execution
 15:17:57 - 21-May-26
Buy* 95 $55.39 Automatic Execution
 15:17:57 - 21-May-26
Buy* 5 $55.39 Automatic Execution
 15:17:57 - 21-May-26
Buy* 1 $55.39 Automatic Execution
 15:17:57 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 15:17:41 - 21-May-26
Sell* 5 $55.37 Automatic Execution
 15:17:39 - 21-May-26
Unknown* 1 $55.38 Automatic Execution
 15:17:32 - 21-May-26
Unknown* 100 $55.38 Automatic Execution
 15:17:32 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:17:32 - 21-May-26
Unknown* 2 $55.38 Automatic Execution
 15:16:07 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 15:16:07 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 15:16:07 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 15:15:50 - 21-May-26
Buy* 100 $55.31 Automatic Execution
 14:53:42 - 21-May-26
Buy* 1 $55.31 Automatic Execution
 14:53:42 - 21-May-26
Sell* 5 $55.31 Automatic Execution
 14:53:40 - 21-May-26
Sell* 5 $55.31 Automatic Execution
 14:53:40 - 21-May-26
Unknown* 5 $55.33 Automatic Execution
 14:53:09 - 21-May-26
Buy* 5 $55.33 Automatic Execution
 14:53:09 - 21-May-26
Unknown* 5 $55.32 Automatic Execution
 14:53:09 - 21-May-26
Unknown* 5 $55.32 Automatic Execution
 14:53:09 - 21-May-26
Sell* 100 $55.28 Automatic Execution
 14:52:22 - 21-May-26
Unknown* 5 $55.31 Automatic Execution
 14:52:19 - 21-May-26
Sell* 1 $55.33 Automatic Execution
 14:52:16 - 21-May-26
Sell* 5 $55.33 Automatic Execution
 14:52:16 - 21-May-26
Unknown* 5 $55.33 Automatic Execution
 14:52:16 - 21-May-26
Buy* 5 $55.33 Automatic Execution
 14:52:15 - 21-May-26
Buy* 5 $55.34 Automatic Execution
 14:52:15 - 21-May-26
Sell* 5 $55.33 Automatic Execution
 14:52:15 - 21-May-26
Buy* 5 $55.34 Automatic Execution
 14:52:15 - 21-May-26
Sell* 5 $55.36 Automatic Execution
 14:52:14 - 21-May-26
Buy* 100 $55.365 Automatic Execution
 14:52:13 - 21-May-26
Sell* 30 $55.365 Automatic Execution
 14:52:13 - 21-May-26
Sell* 20 $55.365 Automatic Execution
 14:52:13 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:52:13 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:52:13 - 21-May-26
Sell* 50 $55.385 Automatic Execution
 14:52:13 - 21-May-26
Sell* 50 $55.385 Automatic Execution
 14:52:13 - 21-May-26
Sell* 150 $55.385 Automatic Execution
 14:52:13 - 21-May-26
Sell* 150 $55.385 Automatic Execution
 14:52:13 - 21-May-26
Unknown* 5 $55.39 Automatic Execution
 14:52:13 - 21-May-26
Sell* 5 $55.39 Automatic Execution
 14:50:59 - 21-May-26
Unknown* 5 $55.39 Automatic Execution
 14:50:38 - 21-May-26
Buy* 5 $55.37 Automatic Execution
 14:50:15 - 21-May-26
Buy* 1 $55.37 Automatic Execution
 14:50:15 - 21-May-26
Unknown* 5 $55.36 Automatic Execution
 14:50:14 - 21-May-26
Buy* 1 $55.36 Automatic Execution
 14:50:14 - 21-May-26
Unknown* 5 $55.36 Automatic Execution
 14:50:06 - 21-May-26
Unknown* 1 $55.36 Automatic Execution
 14:50:06 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 14:49:49 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 14:49:49 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:49:41 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:49:41 - 21-May-26
Unknown* 4 $55.38 Automatic Execution
 14:49:08 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:49:08 - 21-May-26
Sell* 1 $55.38 Automatic Execution
 14:49:08 - 21-May-26
Buy* 1 $55.38 Automatic Execution
 14:49:07 - 21-May-26
Buy* 1 $55.38 Automatic Execution
 14:49:07 - 21-May-26
Buy* 1 $55.38 Automatic Execution
 14:49:07 - 21-May-26
Unknown* 5 $55.39 Automatic Execution
 14:48:47 - 21-May-26
Buy* 100 $55.39 Automatic Execution
 14:48:47 - 21-May-26
Buy* 5 $55.39 Automatic Execution
 14:48:47 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:48:45 - 21-May-26
Unknown* 5 $55.38 Automatic Execution
 14:48:43 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 14:48:43 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 14:48:40 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 14:48:40 - 21-May-26
Sell* 100 $55.38 Automatic Execution
 14:48:41 - 21-May-26
Sell* 100 $55.38 Automatic Execution
 14:48:41 - 21-May-26
Sell* 100 $55.38 Automatic Execution
 14:48:41 - 21-May-26
Sell* 100 $55.38 Automatic Execution
 14:48:41 - 21-May-26
Sell* 100 $55.38 Automatic Execution
 14:48:41 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:48:40 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:48:40 - 21-May-26
Sell* 5 $55.37 Automatic Execution
 14:48:40 - 21-May-26
Sell* 5 $55.38 Automatic Execution
 14:48:38 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 14:48:38 - 21-May-26
Sell* 24 $55.41 Automatic Execution
 14:48:37 - 21-May-26
Sell* 5 $55.41 Automatic Execution
 14:48:37 - 21-May-26
Sell* 2 $55.41 Automatic Execution
 14:48:37 - 21-May-26
Sell* 5 $55.41 Automatic Execution
 14:48:37 - 21-May-26
Sell* 5 $55.42 Automatic Execution
 14:48:37 - 21-May-26
Sell* 100 $55.425 Automatic Execution
 14:48:37 - 21-May-26
Sell* 5 $55.42 Automatic Execution
 14:48:37 - 21-May-26
Sell* 93 $55.43 Automatic Execution
 14:48:37 - 21-May-26
Sell* 7 $55.43 Automatic Execution
 14:48:37 - 21-May-26
Sell* 100 $55.43 Automatic Execution
 14:48:37 - 21-May-26
Sell* 5 $55.44 Automatic Execution
 14:48:37 - 21-May-26
Sell* 5 $55.44 Automatic Execution
 14:48:37 - 21-May-26
Sell* 5 $55.44 Automatic Execution
 14:48:37 - 21-May-26
Sell* 3 $55.45 Automatic Execution
 14:48:35 - 21-May-26
Unknown* 100 $55.445 Automatic Execution
 14:48:15 - 21-May-26
Unknown* 88 $55.445 Automatic Execution
 14:48:15 - 21-May-26
Unknown* 48 $55.445 Automatic Execution
 14:48:15 - 21-May-26
Unknown* 1 $55.44 Automatic Execution
 14:46:23 - 21-May-26
Buy* 2 $55.445 Automatic Execution
 14:46:22 - 21-May-26
Unknown* 5 $55.44 Automatic Execution
 14:45:44 - 21-May-26
Sell* 100 $55.48 Automatic Execution
 14:25:23 - 21-May-26
Sell* 100 $55.48 Automatic Execution
 14:25:23 - 21-May-26
Unknown* 5 $55.47 Automatic Execution
 14:24:18 - 21-May-26
Sell* 5 $55.45 Automatic Execution
 14:23:23 - 21-May-26
Unknown* 5 $55.46 Automatic Execution
 14:22:23 - 21-May-26
Unknown* 5 $55.47 Automatic Execution
 14:21:35 - 21-May-26
Sell* 5 $55.45 Automatic Execution
 14:20:59 - 21-May-26
Unknown* 5 $55.42 Automatic Execution
 14:18:22 - 21-May-26
Unknown* 5 $55.40 Automatic Execution
 14:16:01 - 21-May-26
Unknown* 6 $55.52 Automatic Execution
 13:54:21 - 21-May-26
Unknown* 5 $55.50 Automatic Execution
 13:51:35 - 21-May-26
Unknown* 5 $55.50 Automatic Execution
 13:51:35 - 21-May-26
Unknown* 100 $55.465 Automatic Execution
 13:49:39 - 21-May-26
Unknown* 100 $55.465 Automatic Execution
 13:49:39 - 21-May-26
Unknown* 5 $55.435 Automatic Execution
 13:48:54 - 21-May-26
Unknown* 100 $55.435 Automatic Execution
 13:48:54 - 21-May-26
Buy* 5 $55.43 Automatic Execution
 13:45:54 - 21-May-26
Unknown* 5 $55.44 Automatic Execution
 13:45:46 - 21-May-26
Unknown* 5 $55.44 Automatic Execution
 13:45:46 - 21-May-26
Unknown* 5 $55.47 Automatic Execution
 13:45:20 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 13:22:05 - 21-May-26
Buy* 25 $55.375 Automatic Execution
 13:22:00 - 21-May-26
Buy* 95 $55.37 Automatic Execution
 13:22:00 - 21-May-26
Buy* 5 $55.37 Automatic Execution
 13:22:00 - 21-May-26
Unknown* 1 $55.37 Automatic Execution
 13:21:50 - 21-May-26
Unknown* 5 $55.37 Automatic Execution
 13:21:50 - 21-May-26
Unknown* 5 $55.36 Automatic Execution
 13:21:49 - 21-May-26
Unknown* 5 $55.36 Automatic Execution
 13:21:41 - 21-May-26
Buy* 17 $55.38 Automatic Execution
 13:21:36 - 21-May-26
Buy* 5 $55.38 Automatic Execution
 13:21:36 - 21-May-26
Buy* 6 $55.38 Automatic Execution
 13:21:36 - 21-May-26
Sell* 65 $55.33 Automatic Execution
 13:20:31 - 21-May-26
Sell* 5 $55.33 Automatic Execution
 13:20:31 - 21-May-26
Unknown* 5 $55.29 Automatic Execution
 13:20:20 - 21-May-26
Sell* 5 $55.29 Automatic Execution
 13:20:15 - 21-May-26
Buy* 5 $55.29 Automatic Execution
 13:20:13 - 21-May-26
Buy* 5 $55.29 Automatic Execution
 13:20:13 - 21-May-26
Unknown* 5 $55.28 Automatic Execution
 13:20:09 - 21-May-26
Unknown* 5 $55.26 Automatic Execution
 13:19:00 - 21-May-26
Buy* 5 $55.25 Automatic Execution
 13:18:58 - 21-May-26
Buy* 5 $55.25 Automatic Execution
 13:18:58 - 21-May-26
Sell* 100 $55.25 Automatic Execution
 13:18:57 - 21-May-26
Sell* 100 $55.26 Automatic Execution
 13:18:50 - 21-May-26
Sell* 100 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 5 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 100 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 100 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 5 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 100 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 100 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 5 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 5 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 100 $55.25 Automatic Execution
 13:18:45 - 21-May-26
Sell* 5 $55.26 Automatic Execution
 13:18:45 - 21-May-26
Sell* 100 $55.26 Automatic Execution
 13:18:45 - 21-May-26
Sell* 5 $55.26 Automatic Execution
 13:18:45 - 21-May-26
Buy* 5 $55.27 Automatic Execution
 13:18:40 - 21-May-26
Unknown* 5 $55.27 Automatic Execution
 13:18:32 - 21-May-26
Sell* 5 $55.27 Automatic Execution
 13:18:32 - 21-May-26
Sell* 5 $55.33 Automatic Execution
 13:17:30 - 21-May-26
Unknown* 5 $55.34 Automatic Execution
 13:17:26 - 21-May-26
Unknown* 5 $55.34 Automatic Execution
 13:17:25 - 21-May-26
Buy* 1 $55.34 Automatic Execution
 13:17:24 - 21-May-26
Unknown* 5 $55.33 Automatic Execution
 13:17:24 - 21-May-26
Unknown* 5 $55.33 Automatic Execution
 13:17:14 - 21-May-26
Unknown* 5 $55.34 Automatic Execution
 13:17:13 - 21-May-26
Unknown* 5 $55.34 Automatic Execution
 13:17:13 - 21-May-26
Unknown* 4 $55.34 Automatic Execution
 13:17:00 - 21-May-26
Unknown* 5 $55.34 Automatic Execution
 13:17:00 - 21-May-26
Buy* 5 $55.34 Automatic Execution
 13:17:00 - 21-May-26
Buy* 5 $55.33 Automatic Execution
 13:17:00 - 21-May-26
Buy* 10 $55.33 Automatic Execution
 13:17:00 - 21-May-26
Buy* 4 $55.33 Automatic Execution
 13:17:00 - 21-May-26
Buy* 5 $55.33 Automatic Execution
 13:17:00 - 21-May-26
Buy* 5 $55.33 Automatic Execution
 13:17:00 - 21-May-26
Buy* 10 $55.33 Automatic Execution
 13:17:00 - 21-May-26
Buy* 5 $55.33 Automatic Execution
 13:17:00 - 21-May-26
Buy* 10 $55.33 Automatic Execution
 13:17:00 - 21-May-26
Buy* 30 $55.33 Automatic Execution
 13:16:56 - 21-May-26
Buy* 5 $55.33 Automatic Execution
 13:16:56 - 21-May-26
Buy* 24 $55.33 Automatic Execution
 13:16:56 - 21-May-26
Buy* 5 $55.32 Automatic Execution
 13:16:56 - 21-May-26
Buy* 5 $55.28 Automatic Execution
 13:16:20 - 21-May-26
Buy* 5 $55.27 Automatic Execution
 13:16:15 - 21-May-26
Buy* 5 $55.26 Automatic Execution
 13:16:13 - 21-May-26
Buy* 5 $55.26 Automatic Execution
 13:16:13 - 21-May-26
Sell* 5 $55.26 Automatic Execution
 13:16:12 - 21-May-26
Unknown* 5 $55.27 Automatic Execution
 13:16:11 - 21-May-26
Unknown* 5 $55.28 Automatic Execution
 13:16:07 - 21-May-26
Buy* 5 $55.27 Automatic Execution
 13:16:06 - 21-May-26
Sell* 5 $55.27 Automatic Execution
 13:16:02 - 21-May-26
Sell* 100 $55.27 Automatic Execution
 13:16:02 - 21-May-26
Buy* 5 $55.27 Automatic Execution
 13:16:00 - 21-May-26
Buy* 5 $55.23 Automatic Execution
 13:15:47 - 21-May-26
Buy* 5 $55.23 Automatic Execution
 13:15:47 - 21-May-26
Sell* 100 $55.08 Automatic Execution
 12:57:14 - 21-May-26
Sell* 5 $55.08 Automatic Execution
 12:57:14 - 21-May-26
Unknown* 100 $55.05 Automatic Execution
 12:51:30 - 21-May-26
Unknown* 5 $55.05 Automatic Execution
 12:25:57 - 21-May-26
Unknown* 5 $55.05 Automatic Execution
 12:25:57 - 21-May-26
Unknown* 5 $55.06 Automatic Execution
 12:25:02 - 21-May-26
Buy* 5 $55.06 Automatic Execution
 12:25:02 - 21-May-26
Sell* 100 $55.06 Automatic Execution
 12:24:46 - 21-May-26
Sell* 5 $55.06 Automatic Execution
 12:24:46 - 21-May-26
Unknown* 5 $55.04 Automatic Execution
 12:23:05 - 21-May-26
Unknown* 5 $55.09 Automatic Execution
 12:22:03 - 21-May-26
Sell* 5 $55.09 Automatic Execution
 12:22:03 - 21-May-26
Unknown* 5 $55.08 Automatic Execution
 12:19:44 - 21-May-26
Unknown* 5 $55.07 Automatic Execution
 12:16:11 - 21-May-26
Unknown* 5 $55.03 Automatic Execution
 11:53:46 - 21-May-26
Unknown* 5 $55.04 Automatic Execution
 11:53:41 - 21-May-26
Unknown* 5 $55.03 Automatic Execution
 11:52:17 - 21-May-26
Buy* 100 $55.05 Automatic Execution
 11:51:36 - 21-May-26
Buy* 100 $55.04 Automatic Execution
 11:51:33 - 21-May-26
Sell* 120 $55.03 Automatic Execution
 11:50:45 - 21-May-26
Buy* 5 $55.04 Automatic Execution
 11:48:39 - 21-May-26
Sell* 100 $55.05 Automatic Execution
 11:48:18 - 21-May-26
Unknown* 100 $55.02 Automatic Execution
 11:23:36 - 21-May-26
Unknown* 5 $55.02 Automatic Execution
 11:23:36 - 21-May-26
Unknown* 5 $55.02 Automatic Execution
 11:23:36 - 21-May-26
Sell* 95 $55.03 Automatic Execution
 11:23:33 - 21-May-26
Sell* 5 $55.03 Automatic Execution
 11:23:33 - 21-May-26
Sell* 100 $55.04 Automatic Execution
 11:23:33 - 21-May-26
Sell* 5 $55.04 Automatic Execution
 11:23:33 - 21-May-26
Sell* 5 $55.04 Automatic Execution
 11:23:11 - 21-May-26
Sell* 5 $55.04 Automatic Execution
 11:23:11 - 21-May-26
Sell* 92 $55.04 Automatic Execution
 11:23:11 - 21-May-26
Sell* 8 $55.04 Automatic Execution
 11:23:02 - 21-May-26
Sell* 5 $55.04 Automatic Execution
 11:23:02 - 21-May-26
Unknown* 5 $55.04 Automatic Execution
 11:20:33 - 21-May-26
Unknown* 5 $55.04 Automatic Execution
 11:20:33 - 21-May-26
Sell* 24 $55.04 Automatic Execution
 11:20:00 - 21-May-26
Buy* 88 $55.04 Automatic Execution
 11:20:00 - 21-May-26
Buy* 5 $55.04 Automatic Execution
 11:20:00 - 21-May-26
Unknown* 100 $55.02 Automatic Execution
 11:18:40 - 21-May-26
Unknown* 5 $55.02 Automatic Execution
 11:18:40 - 21-May-26
Buy* 100 $55.02 Automatic Execution
 11:17:44 - 21-May-26
Buy* 5 $55.02 Automatic Execution
 11:17:44 - 21-May-26
Sell* 26 $55.04 Automatic Execution
 11:17:23 - 21-May-26
Unknown* 100 $55.04 Automatic Execution
 11:17:13 - 21-May-26
Unknown* 20 $55.04 Automatic Execution
 11:17:13 - 21-May-26
Unknown* 80 $55.04 Automatic Execution
 11:17:13 - 21-May-26
Unknown* 5 $54.96 Automatic Execution
 10:50:31 - 21-May-26
Unknown* 5 $54.96 Automatic Execution
 10:50:31 - 21-May-26
Sell* 5 $54.96 Automatic Execution
 10:49:30 - 21-May-26
Sell* 5 $54.96 Automatic Execution
 10:49:30 - 21-May-26
Sell* 5 $54.96 Automatic Execution
 10:49:30 - 21-May-26
Sell* 5 $54.96 Automatic Execution
 10:49:30 - 21-May-26
Unknown* 5 $54.95 Automatic Execution
 10:49:22 - 21-May-26
Unknown* 5 $54.94 Automatic Execution
 10:49:07 - 21-May-26
Unknown* 5 $54.94 Automatic Execution
 10:49:07 - 21-May-26
Unknown* 1 $54.95 Automatic Execution
 10:48:54 - 21-May-26
Sell* 100 $54.95 Automatic Execution
 10:48:54 - 21-May-26
Sell* 5 $54.95 Automatic Execution
 10:48:54 - 21-May-26
Unknown* 5 $54.96 Automatic Execution
 10:48:31 - 21-May-26
Buy* 5 $54.96 Automatic Execution
 10:48:31 - 21-May-26
Sell* 5 $54.97 Automatic Execution
 10:45:42 - 21-May-26
Sell* 40 $54.97 Automatic Execution
 10:45:42 - 21-May-26
Unknown* 5 $54.91 Automatic Execution
 10:21:19 - 21-May-26
Unknown* 5 $54.91 Automatic Execution
 10:21:19 - 21-May-26
Unknown* 5 $54.92 Automatic Execution
 10:21:18 - 21-May-26
Unknown* 40 $54.93 Automatic Execution
 10:20:59 - 21-May-26
Sell* 5 $54.93 Automatic Execution
 10:20:52 - 21-May-26
Sell* 100 $54.93 Automatic Execution
 10:20:52 - 21-May-26
Unknown* 22 $54.955 Automatic Execution
 10:19:00 - 21-May-26
Sell* 5 $54.94 Automatic Execution
 10:18:31 - 21-May-26
Sell* 100 $54.94 Automatic Execution
 10:18:31 - 21-May-26
Sell* 5 $54.94 Automatic Execution
 10:18:31 - 21-May-26
Sell* 100 $54.94 Automatic Execution
 10:18:31 - 21-May-26
Unknown* 1 $54.95 Automatic Execution
 10:18:01 - 21-May-26
Unknown* 5 $54.94 Automatic Execution
 10:17:29 - 21-May-26
Sell* 1 $54.93 Automatic Execution
 10:17:09 - 21-May-26
Sell* 94 $54.93 Automatic Execution
 10:17:05 - 21-May-26
Sell* 1 $54.93 Automatic Execution
 10:17:05 - 21-May-26
Sell* 5 $54.93 Automatic Execution
 10:17:05 - 21-May-26
Buy* 5 $54.92 Automatic Execution
 10:17:05 - 21-May-26
Buy* 100 $54.92 Automatic Execution
 10:17:05 - 21-May-26
Unknown* 5 $54.91 Automatic Execution
 10:17:03 - 21-May-26
Buy* 5 $54.91 Automatic Execution
 10:17:03 - 21-May-26
Unknown* 5 $54.92 Automatic Execution
 10:17:00 - 21-May-26
Unknown* 1 $54.92 Automatic Execution
 10:17:00 - 21-May-26
Sell* 60 $54.93 Automatic Execution
 10:16:21 - 21-May-26
Sell* 5 $54.93 Automatic Execution
 10:16:21 - 21-May-26
Buy* 5 $54.91 Automatic Execution
 10:16:00 - 21-May-26
Buy* 100 $54.91 Automatic Execution
 10:16:00 - 21-May-26
Unknown* 5 $54.92 Automatic Execution
 10:16:00 - 21-May-26
Unknown* 5 $54.92 Automatic Execution
 10:16:00 - 21-May-26
Unknown* 40 $54.94 Automatic Execution
 10:15:51 - 21-May-26
Unknown* 5 $54.96 Automatic Execution
 10:15:23 - 21-May-26
Unknown* 5 $54.96 Automatic Execution
 10:15:23 - 21-May-26
Sell* 5 $54.92 Automatic Execution
 09:52:08 - 21-May-26
Sell* 1 $54.93 Automatic Execution
 09:52:07 - 21-May-26
Unknown* 1 $54.93 Automatic Execution
 09:52:06 - 21-May-26
Sell* 5 $54.93 Automatic Execution
 09:52:05 - 21-May-26
Sell* 95 $54.91 Automatic Execution
 09:52:03 - 21-May-26
Sell* 5 $54.91 Automatic Execution
 09:52:03 - 21-May-26
Sell* 94 $54.91 Automatic Execution
 09:52:03 - 21-May-26
Sell* 1 $54.91 Automatic Execution
 09:52:03 - 21-May-26
Sell* 5 $54.91 Automatic Execution
 09:52:03 - 21-May-26
Sell* 100 $54.91 Automatic Execution
 09:52:03 - 21-May-26
Unknown* 5 $54.92 Automatic Execution
 09:52:03 - 21-May-26
Sell* 5 $54.92 Automatic Execution
 09:52:03 - 21-May-26
Sell* 5 $54.91 Automatic Execution
 09:52:02 - 21-May-26
Buy* 5 $54.88 Automatic Execution
 09:51:58 - 21-May-26
Buy* 2 $54.84 Automatic Execution
 09:51:58 - 21-May-26
Buy* 2 $54.84 Automatic Execution
 09:51:58 - 21-May-26
Unknown* 5 $54.80 Automatic Execution
 09:50:01 - 21-May-26
Buy* 5 $54.80 Automatic Execution
 09:50:01 - 21-May-26
Buy* 5 $54.79 Automatic Execution
 09:50:00 - 21-May-26
Sell* 4 $54.81 Automatic Execution
 09:49:23 - 21-May-26
Sell* 1 $54.81 Automatic Execution
 09:49:05 - 21-May-26
Buy* 100 $54.77 Automatic Execution
 09:32:39 - 21-May-26
Buy* 100 $54.77 Automatic Execution
 09:32:39 - 21-May-26
Buy* 12 $54.78 Automatic Execution
 09:32:33 - 21-May-26
Buy* 75 $54.78 Automatic Execution
 09:32:33 - 21-May-26
Buy* 100 $54.80 Automatic Execution
 09:32:24 - 21-May-26
Buy* 100 $54.80 Automatic Execution
 09:32:24 - 21-May-26
Buy* 100 $54.80 Automatic Execution
 09:32:13 - 21-May-26
Buy* 100 $54.80 Automatic Execution
 09:32:13 - 21-May-26
Buy* 100 $54.80 Automatic Execution
 09:32:13 - 21-May-26
Sell* 100 $54.80 Automatic Execution
 09:31:55 - 21-May-26
Sell* 100 $54.80 Automatic Execution
 09:31:55 - 21-May-26
Sell* 5 $54.80 Automatic Execution
 09:31:55 - 21-May-26
Sell* 100 $54.80 Automatic Execution
 09:31:55 - 21-May-26
Sell* 5 $54.81 Automatic Execution
 09:31:44 - 21-May-26
Sell* 5 $54.81 Automatic Execution
 09:31:44 - 21-May-26
Buy* 50 $54.815 Automatic Execution
 09:31:42 - 21-May-26
Buy* 150 $54.815 Automatic Execution
 09:31:42 - 21-May-26
Buy* 100 $54.82 Automatic Execution
 09:31:39 - 21-May-26
Sell* 5 $54.82 Automatic Execution
 09:30:24 - 21-May-26
Sell* 5 $54.82 Automatic Execution
 09:30:24 - 21-May-26
Sell* 5 $54.84 Automatic Execution
 09:30:00 - 21-May-26
Sell* 5 $54.84 Automatic Execution
 09:30:00 - 21-May-26
FTSE 100 Latest
Value10,443.47
Change11.13