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 Fallen (FALN.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 375 $27.715 Automatic Execution
 15:47:03 - 19-Sep-25
Buy* 160 $27.72 Automatic Execution
 15:31:37 - 19-Sep-25
Buy* 100 $27.72 Automatic Execution
 15:31:37 - 19-Sep-25
Buy* 40 $27.72 Automatic Execution
 15:31:37 - 19-Sep-25
Unknown* 400 $27.715 Automatic Execution
 15:31:37 - 19-Sep-25
Unknown* 146 $27.705 Automatic Execution
 15:02:28 - 19-Sep-25
Unknown* 67 $27.705 Automatic Execution
 15:02:01 - 19-Sep-25
Unknown* 400 $27.705 Automatic Execution
 15:01:27 - 19-Sep-25
Unknown* 400 $27.705 Automatic Execution
 15:01:26 - 19-Sep-25
Unknown* 11 $27.705 Automatic Execution
 14:57:03 - 19-Sep-25
Unknown* 200 $27.705 Automatic Execution
 14:56:55 - 19-Sep-25
Unknown* 200 $27.705 Automatic Execution
 14:56:34 - 19-Sep-25
Unknown* 100 $27.705 Automatic Execution
 14:56:27 - 19-Sep-25
Unknown* 354 $27.705 Automatic Execution
 14:56:09 - 19-Sep-25
Unknown* 46 $27.705 Automatic Execution
 14:56:00 - 19-Sep-25
Unknown* 400 $27.705 Automatic Execution
 14:55:43 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:49:16 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:48:12 - 19-Sep-25
Sell* 200 $27.71 Automatic Execution
 14:48:12 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:48:12 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:48:12 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:48:12 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:48:07 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:27:40 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:26:58 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:26:57 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:26:53 - 19-Sep-25
Sell* 40 $27.71 Automatic Execution
 14:26:52 - 19-Sep-25
Sell* 200 $27.71 Automatic Execution
 14:26:52 - 19-Sep-25
Sell* 40 $27.71 Automatic Execution
 14:26:48 - 19-Sep-25
Sell* 40 $27.71 Automatic Execution
 14:26:48 - 19-Sep-25
Sell* 40 $27.71 Automatic Execution
 14:26:47 - 19-Sep-25
Sell* 40 $27.71 Automatic Execution
 14:26:47 - 19-Sep-25
Sell* 20 $27.71 Automatic Execution
 14:26:47 - 19-Sep-25
Sell* 40 $27.71 Automatic Execution
 14:26:47 - 19-Sep-25
Sell* 40 $27.71 Automatic Execution
 14:26:47 - 19-Sep-25
Sell* 100 $27.71 Automatic Execution
 14:26:47 - 19-Sep-25
Sell* 40 $27.71 Automatic Execution
 14:26:47 - 19-Sep-25
Unknown* 47 $27.715 Automatic Execution
 14:16:07 - 19-Sep-25
Unknown* 50 $27.715 Automatic Execution
 14:04:46 - 19-Sep-25
Unknown* 700 $27.715 Automatic Execution
 13:51:32 - 19-Sep-25
Unknown* 167 $27.715 Automatic Execution
 13:50:42 - 19-Sep-25
Unknown* 300 $27.715 Automatic Execution
 13:49:06 - 19-Sep-25
Unknown* 300 $27.715 Automatic Execution
 13:49:05 - 19-Sep-25
Unknown* 233 $27.715 Automatic Execution
 13:48:44 - 19-Sep-25
Unknown* 67 $27.715 Automatic Execution
 13:47:01 - 19-Sep-25
Unknown* 300 $27.715 Automatic Execution
 13:46:48 - 19-Sep-25
Unknown* 300 $27.715 Automatic Execution
 13:46:37 - 19-Sep-25
Unknown* 300 $27.715 Automatic Execution
 13:45:59 - 19-Sep-25
Unknown* 100 $27.715 Automatic Execution
 13:45:51 - 19-Sep-25
Sell* 100 $27.72 Automatic Execution
 13:34:03 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 13:34:02 - 19-Sep-25
Sell* 100 $27.72 Automatic Execution
 13:27:59 - 19-Sep-25
Sell* 100 $27.72 Automatic Execution
 13:22:18 - 19-Sep-25
Unknown* 1,491 $27.725 Automatic Execution
 13:17:58 - 19-Sep-25
Unknown* 1,491 $27.725 Automatic Execution
 13:17:58 - 19-Sep-25
Unknown* 1,491 $27.725 Automatic Execution
 13:17:58 - 19-Sep-25
Unknown* 40 $27.725 Automatic Execution
 13:17:58 - 19-Sep-25
Unknown* 1,491 $27.725 Automatic Execution
 13:17:58 - 19-Sep-25
Unknown* 200 $27.725 Automatic Execution
 13:00:55 - 19-Sep-25
Buy* 105 $27.73 Automatic Execution
 13:00:51 - 19-Sep-25
Buy* 300 $27.73 Automatic Execution
 13:00:51 - 19-Sep-25
Buy* 157 $27.73 Automatic Execution
 13:00:51 - 19-Sep-25
Buy* 202 $27.73 Automatic Execution
 13:00:51 - 19-Sep-25
Buy* 30 $27.73 Automatic Execution
 12:51:29 - 19-Sep-25
Buy* 41 $27.73 Automatic Execution
 12:51:29 - 19-Sep-25
Buy* 40 $27.73 Automatic Execution
 12:51:29 - 19-Sep-25
Unknown* 400 $27.725 Automatic Execution
 12:31:11 - 19-Sep-25
Unknown* 400 $27.725 Automatic Execution
 12:29:41 - 19-Sep-25
Unknown* 100 $27.725 Automatic Execution
 12:23:25 - 19-Sep-25
Sell* 200 $27.72 Automatic Execution
 12:21:25 - 19-Sep-25
Sell* 200 $27.72 Automatic Execution
 12:21:25 - 19-Sep-25
Sell* 100 $27.72 Automatic Execution
 12:15:48 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:48 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:48 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:48 - 19-Sep-25
Sell* 100 $27.72 Automatic Execution
 12:15:48 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:48 - 19-Sep-25
Sell* 200 $27.72 Automatic Execution
 12:15:48 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:48 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:47 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:47 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:47 - 19-Sep-25
Sell* 40 $27.72 Automatic Execution
 12:15:47 - 19-Sep-25
Unknown* 51 $27.715 Automatic Execution
 12:01:10 - 19-Sep-25
Unknown* 249 $27.715 Automatic Execution
 12:01:04 - 19-Sep-25
Unknown* 1 $27.715 Automatic Execution
 11:25:52 - 19-Sep-25
Sell* 60 $27.73 Automatic Execution
 10:17:54 - 19-Sep-25
Sell* 100 $27.73 Automatic Execution
 10:17:54 - 19-Sep-25
Sell* 124 $27.73 Automatic Execution
 10:17:54 - 19-Sep-25
Sell* 6 $27.73 Automatic Execution
 10:17:15 - 19-Sep-25
Buy* 3 $27.725 Automatic Execution
 09:31:35 - 19-Sep-25
FTSE 100 Latest
Value9,216.67
Change-11.44