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 Ca (EWC.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $59.06 Automatic Execution
 15:53:04 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:52:58 - 28-Sep-26
Unknown* 6 $59.065 Automatic Execution
 15:52:57 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:52:54 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:52:51 - 28-Sep-26
Buy* 3 $59.07 Automatic Execution
 15:52:48 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:52:45 - 28-Sep-26
Buy* 100 $59.06 Automatic Execution
 15:52:38 - 28-Sep-26
Buy* 200 $59.06 Automatic Execution
 15:52:38 - 28-Sep-26
Buy* 601 $59.06 Automatic Execution
 15:52:38 - 28-Sep-26
Buy* 300 $59.06 Automatic Execution
 15:52:38 - 28-Sep-26
Buy* 3 $59.06 Automatic Execution
 15:52:14 - 28-Sep-26
Buy* 6 $59.06 Automatic Execution
 15:52:11 - 28-Sep-26
Buy* 5 $59.06 Automatic Execution
 15:52:07 - 28-Sep-26
Buy* 10 $59.06 Automatic Execution
 15:52:02 - 28-Sep-26
Sell* 100 $59.06 Automatic Execution
 15:52:02 - 28-Sep-26
Sell* 10 $59.06 Automatic Execution
 15:52:02 - 28-Sep-26
Unknown* 2 $59.065 Automatic Execution
 15:52:01 - 28-Sep-26
Buy* 6 $59.07 Automatic Execution
 15:51:58 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:51:53 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:51:50 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:51:49 - 28-Sep-26
Buy* 6 $59.07 Automatic Execution
 15:51:42 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:51:40 - 28-Sep-26
Buy* 10 $59.07 Automatic Execution
 15:51:38 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:51:37 - 28-Sep-26
Buy* 3 $59.07 Automatic Execution
 15:51:35 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:51:32 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:51:31 - 28-Sep-26
Buy* 3 $59.07 Automatic Execution
 15:51:30 - 28-Sep-26
Buy* 6 $59.07 Automatic Execution
 15:51:13 - 28-Sep-26
Buy* 4 $59.07 Automatic Execution
 15:51:07 - 28-Sep-26
Sell* 100 $59.07 Automatic Execution
 15:51:04 - 28-Sep-26
Sell* 10 $59.07 Automatic Execution
 15:51:04 - 28-Sep-26
Unknown* 6 $59.075 Automatic Execution
 15:50:59 - 28-Sep-26
Unknown* 3 $59.075 Automatic Execution
 15:50:56 - 28-Sep-26
Unknown* 2 $59.075 Automatic Execution
 15:50:53 - 28-Sep-26
Unknown* 3 $59.075 Automatic Execution
 15:50:50 - 28-Sep-26
Unknown* 2 $59.08 Automatic Execution
 15:50:40 - 28-Sep-26
Unknown* 6 $59.085 Automatic Execution
 15:50:38 - 28-Sep-26
Buy* 1 $59.09 Automatic Execution
 15:50:33 - 28-Sep-26
Buy* 1 $59.09 Automatic Execution
 15:50:33 - 28-Sep-26
Buy* 2 $59.09 Automatic Execution
 15:50:29 - 28-Sep-26
Buy* 8 $59.08 Automatic Execution
 15:50:27 - 28-Sep-26
Buy* 10 $59.08 Automatic Execution
 15:50:27 - 28-Sep-26
Buy* 100 $59.08 Automatic Execution
 15:50:27 - 28-Sep-26
Buy* 2 $59.08 Automatic Execution
 15:50:27 - 28-Sep-26
Unknown* 100 $59.08 Automatic Execution
 15:50:26 - 28-Sep-26
Unknown* 2 $59.085 Automatic Execution
 15:50:21 - 28-Sep-26
Buy* 5 $59.09 Automatic Execution
 15:50:19 - 28-Sep-26
Buy* 2 $59.09 Automatic Execution
 15:50:18 - 28-Sep-26
Buy* 68 $59.08 Automatic Execution
 15:50:10 - 28-Sep-26
Buy* 32 $59.08 Automatic Execution
 15:50:10 - 28-Sep-26
Buy* 368 $59.08 Automatic Execution
 15:50:10 - 28-Sep-26
Buy* 32 $59.08 Automatic Execution
 15:50:10 - 28-Sep-26
Buy* 400 $59.07 Automatic Execution
 15:50:05 - 28-Sep-26
Unknown* 300 $59.065 Automatic Execution
 15:50:04 - 28-Sep-26
Sell* 100 $59.07 Automatic Execution
 15:50:03 - 28-Sep-26
Unknown* 300 $59.075 Automatic Execution
 15:50:03 - 28-Sep-26
Unknown* 300 $59.075 Automatic Execution
 15:50:03 - 28-Sep-26
Unknown* 300 $59.075 Automatic Execution
 15:50:03 - 28-Sep-26
Unknown* 300 $59.075 Automatic Execution
 15:50:03 - 28-Sep-26
Unknown* 300 $59.075 Automatic Execution
 15:50:03 - 28-Sep-26
Sell* 100 $59.08 Automatic Execution
 15:50:02 - 28-Sep-26
Buy* 6 $59.09 Automatic Execution
 15:50:02 - 28-Sep-26
Buy* 4 $59.08 Automatic Execution
 15:50:00 - 28-Sep-26
Buy* 5 $59.07 Automatic Execution
 15:49:58 - 28-Sep-26
Unknown* 300 $59.065 Automatic Execution
 15:49:36 - 28-Sep-26
Unknown* 300 $59.065 Automatic Execution
 15:49:25 - 28-Sep-26
Unknown* 200 $59.075 Automatic Execution
 15:49:16 - 28-Sep-26
Unknown* 200 $59.075 Automatic Execution
 15:49:15 - 28-Sep-26
Unknown* 200 $59.075 Automatic Execution
 15:49:15 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:49:05 - 28-Sep-26
Buy* 29 $59.07 Automatic Execution
 15:49:05 - 28-Sep-26
Buy* 30 $59.07 Automatic Execution
 15:48:58 - 28-Sep-26
Buy* 17 $59.07 Automatic Execution
 15:48:58 - 28-Sep-26
Buy* 100 $59.07 Automatic Execution
 15:48:47 - 28-Sep-26
Buy* 201 $59.07 Automatic Execution
 15:48:47 - 28-Sep-26
Buy* 21 $59.07 Automatic Execution
 15:48:31 - 28-Sep-26
Buy* 4 $59.07 Automatic Execution
 15:48:31 - 28-Sep-26
Buy* 21 $59.07 Automatic Execution
 15:48:25 - 28-Sep-26
Buy* 4 $59.07 Automatic Execution
 15:48:25 - 28-Sep-26
Buy* 21 $59.07 Automatic Execution
 15:48:20 - 28-Sep-26
Buy* 22 $59.07 Automatic Execution
 15:48:20 - 28-Sep-26
Unknown* 18 $59.07 Automatic Execution
 15:48:20 - 28-Sep-26
Buy* 2 $59.08 Automatic Execution
 15:48:09 - 28-Sep-26
Unknown* 100 $59.08 Automatic Execution
 15:48:05 - 28-Sep-26
Unknown* 489 $59.085 Automatic Execution
 15:48:00 - 28-Sep-26
Unknown* 200 $59.085 Automatic Execution
 15:48:00 - 28-Sep-26
Buy* 2 $59.09 Automatic Execution
 15:47:55 - 28-Sep-26
Buy* 2 $59.09 Automatic Execution
 15:47:44 - 28-Sep-26
Buy* 100 $59.09 Automatic Execution
 15:47:31 - 28-Sep-26
Buy* 490 $59.09 Automatic Execution
 15:47:31 - 28-Sep-26
Buy* 4 $59.09 Automatic Execution
 15:47:31 - 28-Sep-26
Buy* 6 $59.09 Automatic Execution
 15:47:27 - 28-Sep-26
Sell* 100 $59.09 Automatic Execution
 15:47:15 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:47:05 - 28-Sep-26
Buy* 11 $59.10 Automatic Execution
 15:47:04 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:47:04 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:47:01 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:59 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:58 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:55 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:53 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:49 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:46 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:43 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:40 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 15:46:37 - 28-Sep-26
Buy* 4 $59.09 Automatic Execution
 15:46:15 - 28-Sep-26
Buy* 1 $59.09 Automatic Execution
 15:45:59 - 28-Sep-26
Buy* 1 $59.09 Automatic Execution
 15:45:41 - 28-Sep-26
Sell* 100 $59.09 Automatic Execution
 15:45:36 - 28-Sep-26
Buy* 2 $59.09 Automatic Execution
 15:25:57 - 28-Sep-26
Sell* 400 $59.08 Automatic Execution
 15:25:39 - 28-Sep-26
Buy* 1 $59.09 Automatic Execution
 15:25:29 - 28-Sep-26
Buy* 2 $59.09 Automatic Execution
 15:25:18 - 28-Sep-26
Buy* 2 $59.08 Automatic Execution
 15:25:15 - 28-Sep-26
Unknown* 846 $59.075 Automatic Execution
 15:25:04 - 28-Sep-26
Buy* 1 $59.08 Automatic Execution
 15:25:04 - 28-Sep-26
Buy* 1 $59.08 Automatic Execution
 15:25:03 - 28-Sep-26
Buy* 2 $59.08 Automatic Execution
 15:25:03 - 28-Sep-26
Buy* 1 $59.08 Automatic Execution
 15:25:02 - 28-Sep-26
Unknown* 2 $59.075 Automatic Execution
 15:24:59 - 28-Sep-26
Buy* 6 $59.08 Automatic Execution
 15:24:59 - 28-Sep-26
Buy* 1 $59.08 Automatic Execution
 15:24:59 - 28-Sep-26
Buy* 1 $59.08 Automatic Execution
 15:24:50 - 28-Sep-26
Buy* 100 $59.07 Automatic Execution
 15:24:37 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:24:35 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:24:30 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:24:28 - 28-Sep-26
Sell* 100 $59.07 Automatic Execution
 15:24:27 - 28-Sep-26
Sell* 100 $59.07 Automatic Execution
 15:24:27 - 28-Sep-26
Sell* 100 $59.07 Automatic Execution
 15:24:27 - 28-Sep-26
Unknown* 1 $59.075 Automatic Execution
 15:24:25 - 28-Sep-26
Sell* 100 $59.07 Automatic Execution
 15:24:23 - 28-Sep-26
Unknown* 1 $59.075 Automatic Execution
 15:24:19 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:24:13 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:24:07 - 28-Sep-26
Buy* 2 $59.07 Automatic Execution
 15:24:04 - 28-Sep-26
Unknown* 1 $59.065 Automatic Execution
 15:24:01 - 28-Sep-26
Buy* 6 $59.07 Automatic Execution
 15:23:59 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:23:56 - 28-Sep-26
Buy* 6 $59.07 Automatic Execution
 15:23:54 - 28-Sep-26
Buy* 1 $59.07 Automatic Execution
 15:23:52 - 28-Sep-26
Buy* 2 $59.065 Automatic Execution
 15:23:44 - 28-Sep-26
Buy* 20 $59.07 Automatic Execution
 15:23:39 - 28-Sep-26
Buy* 80 $59.06 Automatic Execution
 15:23:39 - 28-Sep-26
Buy* 5 $59.05 Automatic Execution
 15:23:15 - 28-Sep-26
Unknown* 10 $59.04 Automatic Execution
 15:22:45 - 28-Sep-26
Unknown* 37 $59.05 Automatic Execution
 15:20:43 - 28-Sep-26
Buy* 100 $59.06 Automatic Execution
 15:20:39 - 28-Sep-26
Buy* 23 $59.05 Automatic Execution
 15:20:05 - 28-Sep-26
Buy* 5 $59.05 Automatic Execution
 15:19:35 - 28-Sep-26
Buy* 18 $59.05 Automatic Execution
 15:18:47 - 28-Sep-26
Buy* 22 $59.04 Automatic Execution
 15:18:47 - 28-Sep-26
Sell* 100 $59.04 Automatic Execution
 15:18:41 - 28-Sep-26
Buy* 10 $59.04 Automatic Execution
 15:18:34 - 28-Sep-26
Buy* 100 $59.04 Automatic Execution
 15:18:34 - 28-Sep-26
Buy* 100 $59.05 Automatic Execution
 15:18:08 - 28-Sep-26
Sell* 100 $59.04 Automatic Execution
 15:18:03 - 28-Sep-26
Unknown* 100 $59.05 Automatic Execution
 15:16:32 - 28-Sep-26
Sell* 100 $59.05 Automatic Execution
 15:16:31 - 28-Sep-26
Unknown* 5 $59.05 Automatic Execution
 15:16:06 - 28-Sep-26
Buy* 4 $59.05 Automatic Execution
 15:15:46 - 28-Sep-26
Unknown* 3 $59.14 Automatic Execution
 14:56:56 - 28-Sep-26
Buy* 117 $59.12 Automatic Execution
 14:56:03 - 28-Sep-26
Buy* 100 $59.10 Automatic Execution
 14:55:24 - 28-Sep-26
Sell* 1,400 $59.09 Automatic Execution
 14:55:21 - 28-Sep-26
Unknown* 70 $59.085 Automatic Execution
 14:54:28 - 28-Sep-26
Sell* 100 $59.09 Automatic Execution
 14:54:25 - 28-Sep-26
Buy* 5 $59.10 Automatic Execution
 14:53:56 - 28-Sep-26
Buy* 5 $59.10 Automatic Execution
 14:53:56 - 28-Sep-26
Sell* 100 $59.10 Automatic Execution
 14:53:34 - 28-Sep-26
Buy* 1,140 $59.11 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 1,514 $59.11 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 486 $59.11 Automatic Execution
 14:53:14 - 28-Sep-26
Unknown* 3 $59.09 Automatic Execution
 14:52:21 - 28-Sep-26
Unknown* 2 $59.09 Automatic Execution
 14:52:11 - 28-Sep-26
Sell* 100 $59.08 Automatic Execution
 14:51:19 - 28-Sep-26
Sell* 395 $59.07 Automatic Execution
 14:51:19 - 28-Sep-26
Sell* 100 $59.10 Automatic Execution
 14:49:32 - 28-Sep-26
Sell* 200 $59.10 Automatic Execution
 14:49:32 - 28-Sep-26
Unknown* 1 $59.10 Automatic Execution
 14:48:54 - 28-Sep-26
Unknown* 3,100 $59.10 Automatic Execution
 14:48:53 - 28-Sep-26
Unknown* 2,540 $59.10 Automatic Execution
 14:48:53 - 28-Sep-26
Unknown* 560 $59.10 Automatic Execution
 14:48:53 - 28-Sep-26
Buy* 34 $59.11 Automatic Execution
 14:48:53 - 28-Sep-26
Unknown* 800 $59.09 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 80 $59.10 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 3,100 $59.09 Automatic Execution
 14:48:52 - 28-Sep-26
Unknown* 10 $59.08 Automatic Execution
 14:48:51 - 28-Sep-26
Unknown* 10 $59.08 Automatic Execution
 14:48:51 - 28-Sep-26
Buy* 10 $59.08 Automatic Execution
 14:48:51 - 28-Sep-26
Buy* 1 $59.08 Automatic Execution
 14:48:51 - 28-Sep-26
Sell* 100 $59.08 Automatic Execution
 14:48:15 - 28-Sep-26
Sell* 100 $59.08 Automatic Execution
 14:47:33 - 28-Sep-26
Buy* 6 $59.09 Automatic Execution
 14:47:00 - 28-Sep-26
Sell* 10 $59.08 Automatic Execution
 14:46:36 - 28-Sep-26
Buy* 30 $59.115 Automatic Execution
 14:28:41 - 28-Sep-26
Sell* 100 $59.12 Automatic Execution
 14:28:22 - 28-Sep-26
Sell* 52 $59.13 Automatic Execution
 14:27:10 - 28-Sep-26
Sell* 100 $59.13 Automatic Execution
 14:27:10 - 28-Sep-26
Sell* 61 $59.13 Automatic Execution
 14:27:10 - 28-Sep-26
Sell* 39 $59.13 Automatic Execution
 14:27:09 - 28-Sep-26
Unknown* 22 $59.13 Automatic Execution
 14:24:41 - 28-Sep-26
Sell* 100 $59.14 Automatic Execution
 14:23:33 - 28-Sep-26
Sell* 100 $59.16 Automatic Execution
 14:23:00 - 28-Sep-26
Sell* 200 $59.16 Automatic Execution
 14:23:00 - 28-Sep-26
Unknown* 47 $59.16 Automatic Execution
 14:22:37 - 28-Sep-26
Unknown* 79 $59.155 Automatic Execution
 14:22:35 - 28-Sep-26
Unknown* 1 $59.155 Automatic Execution
 14:22:30 - 28-Sep-26
Buy* 120 $59.145 Automatic Execution
 14:21:26 - 28-Sep-26
Buy* 80 $59.15 Automatic Execution
 14:21:26 - 28-Sep-26
Buy* 1 $59.14 Automatic Execution
 14:21:02 - 28-Sep-26
Unknown* 1 $59.125 Automatic Execution
 14:20:02 - 28-Sep-26
Sell* 5 $59.14 Automatic Execution
 14:17:46 - 28-Sep-26
Sell* 341 $59.13 Automatic Execution
 14:17:46 - 28-Sep-26
Sell* 100 $59.13 Automatic Execution
 14:17:46 - 28-Sep-26
Sell* 238 $59.13 Automatic Execution
 14:17:46 - 28-Sep-26
Unknown* 100 $59.15 Automatic Execution
 14:17:38 - 28-Sep-26
Unknown* 1 $59.15 Automatic Execution
 14:17:38 - 28-Sep-26
Sell* 36 $59.15 Automatic Execution
 14:17:32 - 28-Sep-26
Sell* 100 $59.16 Automatic Execution
 14:16:02 - 28-Sep-26
Sell* 100 $59.16 Automatic Execution
 14:16:02 - 28-Sep-26
Unknown* 35 $59.185 Automatic Execution
 13:57:14 - 28-Sep-26
Buy* 102 $59.19 Automatic Execution
 13:57:12 - 28-Sep-26
Buy* 34 $59.19 Automatic Execution
 13:57:12 - 28-Sep-26
Buy* 68 $59.19 Automatic Execution
 13:57:12 - 28-Sep-26
Buy* 34 $59.19 Automatic Execution
 13:57:12 - 28-Sep-26
Buy* 34 $59.19 Automatic Execution
 13:57:12 - 28-Sep-26
Unknown* 100 $59.18 Automatic Execution
 13:56:20 - 28-Sep-26
Buy* 100 $59.19 Automatic Execution
 13:56:20 - 28-Sep-26
Sell* 5 $59.18 Automatic Execution
 13:55:57 - 28-Sep-26
Unknown* 134 $59.175 Automatic Execution
 13:55:38 - 28-Sep-26
Unknown* 583 $59.175 Automatic Execution
 13:55:38 - 28-Sep-26
Unknown* 1,038 $59.18 Automatic Execution
 13:55:21 - 28-Sep-26
Unknown* 562 $59.18 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 143 $59.18 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 57 $59.18 Automatic Execution
 13:55:21 - 28-Sep-26
Unknown* 107 $59.185 Automatic Execution
 13:55:10 - 28-Sep-26
Unknown* 107 $59.185 Automatic Execution
 13:55:10 - 28-Sep-26
Unknown* 107 $59.185 Automatic Execution
 13:55:10 - 28-Sep-26
Unknown* 14 $59.19 Automatic Execution
 13:51:51 - 28-Sep-26
Unknown* 80 $59.19 Automatic Execution
 13:51:38 - 28-Sep-26
Buy* 42 $59.19 Automatic Execution
 13:50:55 - 28-Sep-26
Unknown* 10 $59.18 Automatic Execution
 13:50:45 - 28-Sep-26
Buy* 1 $59.18 Automatic Execution
 13:50:36 - 28-Sep-26
Buy* 4 $59.16 Automatic Execution
 13:47:01 - 28-Sep-26
Buy* 6 $59.16 Automatic Execution
 13:47:00 - 28-Sep-26
Buy* 3 $59.16 Automatic Execution
 13:46:58 - 28-Sep-26
Buy* 1 $59.16 Automatic Execution
 13:46:58 - 28-Sep-26
Buy* 6 $59.16 Automatic Execution
 13:46:56 - 28-Sep-26
Buy* 3 $59.16 Automatic Execution
 13:46:54 - 28-Sep-26
Unknown* 40 $59.155 Automatic Execution
 13:46:52 - 28-Sep-26
Buy* 4 $59.16 Automatic Execution
 13:45:56 - 28-Sep-26
Buy* 5 $59.16 Automatic Execution
 13:45:53 - 28-Sep-26
Buy* 4 $59.15 Automatic Execution
 13:45:50 - 28-Sep-26
Buy* 4 $59.15 Automatic Execution
 13:45:47 - 28-Sep-26
Buy* 4 $59.16 Automatic Execution
 13:45:44 - 28-Sep-26
Buy* 2 $59.16 Automatic Execution
 13:45:36 - 28-Sep-26
Buy* 2 $59.23 Automatic Execution
 13:19:32 - 28-Sep-26
Sell* 43 $59.23 Automatic Execution
 13:19:32 - 28-Sep-26
Sell* 100 $59.24 Automatic Execution
 13:19:01 - 28-Sep-26
Unknown* 2 $59.25 Automatic Execution
 13:18:47 - 28-Sep-26
Buy* 3 $59.25 Automatic Execution
 13:18:05 - 28-Sep-26
Buy* 3 $59.25 Automatic Execution
 13:18:01 - 28-Sep-26
Buy* 3 $59.24 Automatic Execution
 13:17:58 - 28-Sep-26
Buy* 3 $59.25 Automatic Execution
 13:17:55 - 28-Sep-26
Sell* 100 $59.245 Automatic Execution
 13:17:52 - 28-Sep-26
Buy* 3 $59.25 Automatic Execution
 13:17:52 - 28-Sep-26
Buy* 6 $59.25 Automatic Execution
 13:17:49 - 28-Sep-26
Sell* 129 $59.23 Automatic Execution
 13:17:41 - 28-Sep-26
Unknown* 800 $59.23 Automatic Execution
 13:17:41 - 28-Sep-26
Unknown* 361 $59.23 Automatic Execution
 13:17:41 - 28-Sep-26
Sell* 10 $59.23 Automatic Execution
 13:17:40 - 28-Sep-26
Sell* 200 $59.24 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 3 $59.24 Automatic Execution
 13:16:50 - 28-Sep-26
Buy* 1 $59.26 Automatic Execution
 13:16:29 - 28-Sep-26
Buy* 3 $59.25 Automatic Execution
 13:16:23 - 28-Sep-26
Buy* 5 $59.24 Automatic Execution
 13:16:18 - 28-Sep-26
Buy* 3 $59.24 Automatic Execution
 13:16:17 - 28-Sep-26
Buy* 3 $59.24 Automatic Execution
 13:16:14 - 28-Sep-26
Sell* 2 $59.245 Automatic Execution
 13:16:11 - 28-Sep-26
Buy* 3 $59.25 Automatic Execution
 13:16:08 - 28-Sep-26
Sell* 3 $59.245 Automatic Execution
 13:16:05 - 28-Sep-26
Buy* 5 $59.24 Automatic Execution
 13:16:01 - 28-Sep-26
Buy* 1 $59.25 Automatic Execution
 13:15:58 - 28-Sep-26
Buy* 1 $59.25 Automatic Execution
 13:15:58 - 28-Sep-26
Buy* 1,100 $59.25 Automatic Execution
 13:15:45 - 28-Sep-26
Buy* 100 $59.25 Automatic Execution
 13:15:45 - 28-Sep-26
Buy* 500 $59.25 Automatic Execution
 13:15:45 - 28-Sep-26
Buy* 1,300 $59.25 Automatic Execution
 13:15:45 - 28-Sep-26
Buy* 300 $59.25 Automatic Execution
 13:15:45 - 28-Sep-26
Buy* 100 $59.25 Automatic Execution
 13:15:45 - 28-Sep-26
Buy* 200 $59.25 Automatic Execution
 13:15:45 - 28-Sep-26
Sell* 1 $59.135 Automatic Execution
 12:54:11 - 28-Sep-26
Buy* 1 $59.12 Automatic Execution
 12:53:52 - 28-Sep-26
Buy* 1 $59.11 Automatic Execution
 12:53:33 - 28-Sep-26
Buy* 1 $59.11 Automatic Execution
 12:53:30 - 28-Sep-26
Buy* 6 $59.11 Automatic Execution
 12:53:24 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 12:53:14 - 28-Sep-26
Buy* 5 $59.12 Automatic Execution
 12:52:47 - 28-Sep-26
Buy* 1 $59.11 Automatic Execution
 12:52:42 - 28-Sep-26
Sell* 100 $59.10 Automatic Execution
 12:51:41 - 28-Sep-26
Buy* 6 $59.10 Automatic Execution
 12:51:27 - 28-Sep-26
Buy* 100 $59.10 Automatic Execution
 12:50:19 - 28-Sep-26
Unknown* 100 $59.095 Automatic Execution
 12:49:50 - 28-Sep-26
Sell* 5 $59.105 Automatic Execution
 12:49:45 - 28-Sep-26
Buy* 90 $59.11 Automatic Execution
 12:49:31 - 28-Sep-26
Sell* 100 $59.105 Automatic Execution
 12:48:56 - 28-Sep-26
Buy* 3 $59.11 Automatic Execution
 12:47:21 - 28-Sep-26
Buy* 3 $59.11 Automatic Execution
 12:47:18 - 28-Sep-26
Buy* 3 $59.11 Automatic Execution
 12:47:15 - 28-Sep-26
Buy* 10 $59.10 Automatic Execution
 12:47:14 - 28-Sep-26
Buy* 3 $59.10 Automatic Execution
 12:47:12 - 28-Sep-26
Buy* 6 $59.10 Automatic Execution
 12:47:09 - 28-Sep-26
Sell* 100 $59.11 Automatic Execution
 12:46:59 - 28-Sep-26
Buy* 1 $59.12 Automatic Execution
 12:46:54 - 28-Sep-26
Sell* 100 $59.12 Automatic Execution
 12:46:44 - 28-Sep-26
Sell* 100 $59.12 Automatic Execution
 12:46:44 - 28-Sep-26
Sell* 90 $59.12 Automatic Execution
 12:46:44 - 28-Sep-26
Buy* 6 $59.13 Automatic Execution
 12:46:38 - 28-Sep-26
Buy* 1 $59.12 Automatic Execution
 12:46:19 - 28-Sep-26
Buy* 3 $59.115 Automatic Execution
 12:46:15 - 28-Sep-26
Buy* 3 $59.11 Automatic Execution
 12:46:12 - 28-Sep-26
Buy* 3 $59.11 Automatic Execution
 12:46:09 - 28-Sep-26
Buy* 3 $59.115 Automatic Execution
 12:46:06 - 28-Sep-26
Buy* 3 $59.12 Automatic Execution
 12:46:03 - 28-Sep-26
Unknown* 3 $59.125 Automatic Execution
 12:46:00 - 28-Sep-26
Unknown* 6 $59.125 Automatic Execution
 12:45:57 - 28-Sep-26
Buy* 1 $59.13 Automatic Execution
 12:45:52 - 28-Sep-26
Buy* 1 $59.12 Automatic Execution
 12:45:40 - 28-Sep-26
Buy* 4 $59.14 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 100 $59.14 Automatic Execution
 12:45:27 - 28-Sep-26
Unknown* 1,100 $59.14 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 510 $59.13 Automatic Execution
 12:45:26 - 28-Sep-26
Buy* 290 $59.13 Automatic Execution
 12:45:26 - 28-Sep-26
Buy* 100 $59.13 Automatic Execution
 12:45:26 - 28-Sep-26
Buy* 113 $59.13 Automatic Execution
 12:45:26 - 28-Sep-26
Buy* 57 $59.13 Automatic Execution
 12:45:26 - 28-Sep-26
Buy* 43 $59.13 Automatic Execution
 12:45:26 - 28-Sep-26
Buy* 1 $59.12 Automatic Execution
 12:45:24 - 28-Sep-26
Unknown* 200 $59.16 Automatic Execution
 12:20:56 - 28-Sep-26
Unknown* 100 $59.16 Automatic Execution
 12:20:56 - 28-Sep-26
Buy* 1 $59.16 Automatic Execution
 12:20:55 - 28-Sep-26
Buy* 1 $59.15 Automatic Execution
 12:20:50 - 28-Sep-26
Buy* 2 $59.15 Automatic Execution
 12:20:47 - 28-Sep-26
Buy* 2 $59.15 Automatic Execution
 12:20:44 - 28-Sep-26
Buy* 1 $59.15 Automatic Execution
 12:20:44 - 28-Sep-26
Buy* 1 $59.14 Automatic Execution
 12:20:42 - 28-Sep-26
Buy* 1 $59.14 Automatic Execution
 12:20:41 - 28-Sep-26
Buy* 2 $59.14 Automatic Execution
 12:20:41 - 28-Sep-26
Buy* 1 $59.13 Automatic Execution
 12:20:35 - 28-Sep-26
Buy* 1 $59.13 Automatic Execution
 12:20:29 - 28-Sep-26
Buy* 6 $59.11 Automatic Execution
 12:20:23 - 28-Sep-26
Buy* 2 $59.10 Automatic Execution
 12:20:18 - 28-Sep-26
Buy* 1 $59.08 Automatic Execution
 12:19:15 - 28-Sep-26
Buy* 1 $59.08 Automatic Execution
 12:19:12 - 28-Sep-26
Buy* 100 $59.07 Automatic Execution
 12:19:09 - 28-Sep-26
Sell* 82 $59.095 Automatic Execution
 12:18:08 - 28-Sep-26
Sell* 100 $59.12 Automatic Execution
 12:17:08 - 28-Sep-26
Sell* 100 $59.12 Automatic Execution
 12:17:08 - 28-Sep-26
Unknown* 100 $59.12 Automatic Execution
 12:17:07 - 28-Sep-26
Unknown* 1,100 $59.12 Automatic Execution
 12:17:07 - 28-Sep-26
Sell* 100 $59.12 Automatic Execution
 12:17:07 - 28-Sep-26
Buy* 3 $59.11 Automatic Execution
 12:16:52 - 28-Sep-26
Sell* 29 $59.10 Automatic Execution
 12:16:49 - 28-Sep-26
Sell* 100 $59.10 Automatic Execution
 12:16:49 - 28-Sep-26
Sell* 100 $59.10 Automatic Execution
 12:16:49 - 28-Sep-26
Sell* 4 $59.10 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 1 $59.10 Automatic Execution
 12:16:43 - 28-Sep-26
Buy* 100 $59.10 Automatic Execution
 12:16:49 - 28-Sep-26
Buy* 5 $59.10 Automatic Execution
 12:16:48 - 28-Sep-26
Buy* 300 $59.09 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 100 $59.09 Automatic Execution
 12:16:42 - 28-Sep-26
Sell* 95 $59.08 Automatic Execution
 12:16:42 - 28-Sep-26
Sell* 5 $59.08 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 1 $59.10 Automatic Execution
 12:16:43 - 28-Sep-26
Buy* 10 $59.09 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 10 $59.08 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 10 $59.08 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 10 $59.08 Automatic Execution
 12:16:42 - 28-Sep-26
Sell* 10 $59.05 Automatic Execution
 12:16:40 - 28-Sep-26
Buy* 10 $59.06 Automatic Execution
 12:16:40 - 28-Sep-26
Buy* 10 $59.06 Automatic Execution
 12:16:40 - 28-Sep-26
Buy* 100 $59.05 Automatic Execution
 12:16:40 - 28-Sep-26
Buy* 5 $59.06 Automatic Execution
 12:16:40 - 28-Sep-26
Buy* 40 $59.05 Automatic Execution
 12:16:40 - 28-Sep-26
Buy* 40 $59.04 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 1 $59.04 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 100 $59.05 Automatic Execution
 12:16:03 - 28-Sep-26
Unknown* 14 $59.04 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 20 $59.03 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 10 $59.03 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 10 $59.03 Automatic Execution
 12:15:41 - 28-Sep-26
Sell* 300 $59.02 Automatic Execution
 12:15:33 - 28-Sep-26
Sell* 100 $59.02 Automatic Execution
 12:15:33 - 28-Sep-26
Sell* 100 $59.02 Automatic Execution
 12:15:33 - 28-Sep-26
Buy* 5 $59.03 Automatic Execution
 11:54:56 - 28-Sep-26
Sell* 100 $59.025 Automatic Execution
 11:54:47 - 28-Sep-26
Sell* 100 $59.025 Automatic Execution
 11:54:47 - 28-Sep-26
Buy* 20 $59.02 Automatic Execution
 11:51:39 - 28-Sep-26
Unknown* 18 $59.02 Automatic Execution
 11:51:25 - 28-Sep-26
Buy* 5 $59.02 Automatic Execution
 11:51:03 - 28-Sep-26
Unknown* 5 $59.02 Automatic Execution
 11:50:28 - 28-Sep-26
Buy* 5 $59.02 Automatic Execution
 11:49:37 - 28-Sep-26
Buy* 5 $59.01 Automatic Execution
 11:49:15 - 28-Sep-26
Sell* 100 $59.01 Automatic Execution
 11:49:06 - 28-Sep-26
Buy* 2 $59.00 Automatic Execution
 11:47:36 - 28-Sep-26
Buy* 2 $59.00 Automatic Execution
 11:47:30 - 28-Sep-26
Unknown* 56 $59.01 Automatic Execution
 11:47:02 - 28-Sep-26
Buy* 6 $59.01 Automatic Execution
 11:46:57 - 28-Sep-26
Sell* 44 $59.01 Automatic Execution
 11:46:53 - 28-Sep-26
Buy* 5 $59.03 Automatic Execution
 11:46:26 - 28-Sep-26
Buy* 100 $59.03 Automatic Execution
 11:45:44 - 28-Sep-26
Buy* 9 $59.01 Automatic Execution
 11:20:47 - 28-Sep-26
Sell* 100 $59.02 Automatic Execution
 11:20:39 - 28-Sep-26
Unknown* 2 $59.045 Automatic Execution
 11:19:59 - 28-Sep-26
Buy* 59 $59.05 Automatic Execution
 11:19:55 - 28-Sep-26
Unknown* 5 $59.04 Automatic Execution
 11:19:48 - 28-Sep-26
Sell* 100 $58.99 Automatic Execution
 11:17:12 - 28-Sep-26
Unknown* 20 $59.01 Automatic Execution
 10:51:12 - 28-Sep-26
Buy* 200 $58.98 Automatic Execution
 10:50:26 - 28-Sep-26
Buy* 100 $58.98 Automatic Execution
 10:50:26 - 28-Sep-26
Buy* 100 $58.98 Automatic Execution
 10:50:26 - 28-Sep-26
Buy* 2 $58.98 Automatic Execution
 10:50:26 - 28-Sep-26
Buy* 100 $58.98 Automatic Execution
 10:50:26 - 28-Sep-26
Buy* 198 $58.98 Automatic Execution
 10:50:26 - 28-Sep-26
Unknown* 300 $58.965 Automatic Execution
 10:50:22 - 28-Sep-26
Sell* 100 $58.97 Automatic Execution
 10:50:21 - 28-Sep-26
Buy* 1 $58.99 Automatic Execution
 10:50:16 - 28-Sep-26
Buy* 1 $58.98 Automatic Execution
 10:50:07 - 28-Sep-26
Buy* 62 $58.95 Automatic Execution
 10:49:58 - 28-Sep-26
Unknown* 200 $58.955 Automatic Execution
 10:49:45 - 28-Sep-26
Sell* 100 $58.96 Automatic Execution
 10:49:44 - 28-Sep-26
Buy* 1 $58.97 Automatic Execution
 10:49:36 - 28-Sep-26
Sell* 183 $58.95 Automatic Execution
 10:47:12 - 28-Sep-26
Unknown* 20 $58.95 Automatic Execution
 10:47:13 - 28-Sep-26
Unknown* 183 $58.95 Automatic Execution
 10:47:12 - 28-Sep-26
Sell* 100 $58.95 Automatic Execution
 10:47:12 - 28-Sep-26
Sell* 100 $58.95 Automatic Execution
 10:47:12 - 28-Sep-26
Sell* 100 $58.96 Automatic Execution
 10:47:12 - 28-Sep-26
Buy* 20 $59.06 Automatic Execution
 10:20:48 - 28-Sep-26
Buy* 6 $59.09 Automatic Execution
 10:20:41 - 28-Sep-26
Buy* 5 $59.06 Automatic Execution
 10:20:13 - 28-Sep-26
Buy* 6 $59.085 Automatic Execution
 10:19:56 - 28-Sep-26
Buy* 10 $59.08 Automatic Execution
 10:19:52 - 28-Sep-26
Buy* 20 $59.08 Automatic Execution
 10:19:52 - 28-Sep-26
Sell* 100 $59.08 Automatic Execution
 10:19:23 - 28-Sep-26
Sell* 300 $59.08 Automatic Execution
 10:19:23 - 28-Sep-26
Buy* 3 $59.11 Automatic Execution
 10:17:55 - 28-Sep-26
Buy* 6 $59.11 Automatic Execution
 10:17:00 - 28-Sep-26
Buy* 100 $59.10 Automatic Execution
 10:16:32 - 28-Sep-26
Sell* 7 $59.11 Automatic Execution
 10:16:03 - 28-Sep-26
Sell* 1 $59.12 Automatic Execution
 10:16:01 - 28-Sep-26
Buy* 3 $59.12 Automatic Execution
 10:15:42 - 28-Sep-26
Buy* 6 $59.12 Automatic Execution
 10:15:39 - 28-Sep-26
Sell* 91 $59.12 Automatic Execution
 10:15:37 - 28-Sep-26
Sell* 100 $59.11 Automatic Execution
 10:15:35 - 28-Sep-26
Sell* 70 $59.11 Automatic Execution
 10:15:35 - 28-Sep-26
Sell* 30 $59.11 Automatic Execution
 10:15:35 - 28-Sep-26
Buy* 5 $59.20 Automatic Execution
 09:50:53 - 28-Sep-26
Sell* 100 $59.21 Automatic Execution
 09:48:57 - 28-Sep-26
Sell* 100 $59.20 Automatic Execution
 09:48:13 - 28-Sep-26
Unknown* 100 $59.15 Automatic Execution
 09:47:35 - 28-Sep-26
Unknown* 100 $59.15 Automatic Execution
 09:47:35 - 28-Sep-26
Buy* 100 $59.15 Automatic Execution
 09:47:35 - 28-Sep-26
Buy* 2 $59.17 Automatic Execution
 09:46:29 - 28-Sep-26
Buy* 3 $59.16 Automatic Execution
 09:46:26 - 28-Sep-26
Buy* 6 $59.18 Automatic Execution
 09:46:17 - 28-Sep-26
Sell* 100 $59.21 Automatic Execution
 09:46:06 - 28-Sep-26
Unknown* 100 $59.19 Automatic Execution
 09:45:48 - 28-Sep-26
Unknown* 100 $59.19 Automatic Execution
 09:45:48 - 28-Sep-26
Buy* 100 $59.07 Automatic Execution
 09:30:26 - 28-Sep-26
Buy* 100 $59.07 Automatic Execution
 09:30:26 - 28-Sep-26
Sell* 12 $59.07 Automatic Execution
 09:30:24 - 28-Sep-26
Sell* 100 $59.07 Automatic Execution
 09:30:24 - 28-Sep-26
Sell* 58 $59.07 Automatic Execution
 09:30:24 - 28-Sep-26
Buy* 100 $59.07 Automatic Execution
 09:30:23 - 28-Sep-26
Buy* 100 $59.07 Automatic Execution
 09:30:23 - 28-Sep-26
Sell* 6 $59.06 Automatic Execution
 09:30:23 - 28-Sep-26
Sell* 100 $59.05 Automatic Execution
 09:30:23 - 28-Sep-26
Sell* 58 $59.05 Automatic Execution
 09:30:23 - 28-Sep-26
Sell* 100 $59.05 Automatic Execution
 09:30:23 - 28-Sep-26
Buy* 8 $59.06 Automatic Execution
 09:30:23 - 28-Sep-26
Buy* 13 $59.06 Automatic Execution
 09:30:23 - 28-Sep-26
Buy* 1 $59.33 Automatic Execution
 09:30:01 - 28-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37