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* 100 $26.965 Automatic Execution
15:54:10 - 21-May-26
Unknown* 13 $26.965 Automatic Execution
15:54:10 - 21-May-26
Sell* 3 $26.97 Automatic Execution
15:54:02 - 21-May-26
Sell* 27 $26.97 Automatic Execution
15:54:02 - 21-May-26
Sell* 30 $26.97 Automatic Execution
15:54:02 - 21-May-26
Sell* 190 $26.97 Automatic Execution
15:54:02 - 21-May-26
Sell* 154 $26.97 Automatic Execution
15:54:01 - 21-May-26
Sell* 46 $26.97 Automatic Execution
15:54:01 - 21-May-26
Sell* 7 $26.97 Automatic Execution
15:54:01 - 21-May-26
Sell* 175 $26.97 Automatic Execution
15:54:01 - 21-May-26
Sell* 50 $26.97 Automatic Execution
15:54:01 - 21-May-26
Sell* 450 $26.97 Automatic Execution
15:53:56 - 21-May-26
Sell* 2 $26.97 Automatic Execution
15:53:51 - 21-May-26
Sell* 2 $26.97 Automatic Execution
15:53:51 - 21-May-26
Sell* 25 $26.97 Automatic Execution
15:53:51 - 21-May-26
Sell* 75 $26.97 Automatic Execution
15:53:51 - 21-May-26
Sell* 73 $26.97 Automatic Execution
15:53:50 - 21-May-26
Sell* 100 $26.97 Automatic Execution
15:53:50 - 21-May-26
Sell* 5 $26.97 Automatic Execution
15:53:31 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:53:15 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:53:08 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:52:58 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:52:52 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:52:50 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:52:13 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:51:27 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:51:08 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:51:00 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:49:50 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:49:39 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:49:27 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:49:27 - 21-May-26
Unknown* 300 $26.965 Automatic Execution
15:49:20 - 21-May-26
Unknown* 500 $26.965 Automatic Execution
15:49:20 - 21-May-26
Buy* 200 $26.97 Automatic Execution
15:49:20 - 21-May-26
Buy* 200 $26.97 Automatic Execution
15:49:20 - 21-May-26
Buy* 100 $26.97 Automatic Execution
15:49:20 - 21-May-26
Unknown* 400 $26.965 Automatic Execution
15:49:20 - 21-May-26
Unknown* 400 $26.965 Automatic Execution
15:49:20 - 21-May-26
Unknown* 400 $26.965 Automatic Execution
15:49:20 - 21-May-26
Unknown* 400 $26.965 Automatic Execution
15:49:20 - 21-May-26
Unknown* 80 $26.965 Automatic Execution
15:49:20 - 21-May-26
Unknown* 300 $26.965 Automatic Execution
15:49:20 - 21-May-26
Unknown* 20 $26.965 Automatic Execution
15:47:52 - 21-May-26
Unknown* 310 $26.965 Automatic Execution
15:47:52 - 21-May-26
Unknown* 20 $26.965 Automatic Execution
15:47:52 - 21-May-26
Unknown* 20 $26.965 Automatic Execution
15:47:49 - 21-May-26
Unknown* 20 $26.965 Automatic Execution
15:47:49 - 21-May-26
Unknown* 30 $26.965 Automatic Execution
15:47:49 - 21-May-26
Unknown* 200 $26.965 Automatic Execution
15:47:40 - 21-May-26
Buy* 4 $26.97 Automatic Execution
15:47:22 - 21-May-26
Unknown* 96 $26.965 Automatic Execution
15:47:22 - 21-May-26
Unknown* 100 $26.965 Automatic Execution
15:47:03 - 21-May-26
Unknown* 100 $26.965 Automatic Execution
15:46:42 - 21-May-26
Unknown* 30 $26.965 Automatic Execution
15:46:25 - 21-May-26
Unknown* 80 $26.965 Automatic Execution
15:46:01 - 21-May-26
Unknown* 87 $26.965 Automatic Execution
15:45:47 - 21-May-26
Unknown* 100 $26.955 Automatic Execution
15:27:29 - 21-May-26
Unknown* 100 $26.955 Automatic Execution
15:27:13 - 21-May-26
Buy* 20 $26.96 Automatic Execution
15:26:34 - 21-May-26
Unknown* 80 $26.955 Automatic Execution
15:26:34 - 21-May-26
Unknown* 160 $26.955 Automatic Execution
15:25:30 - 21-May-26
Unknown* 100 $26.955 Automatic Execution
15:24:50 - 21-May-26
Unknown* 160 $26.955 Automatic Execution
15:24:49 - 21-May-26
Unknown* 100 $26.955 Automatic Execution
15:24:32 - 21-May-26
Unknown* 200 $26.955 Automatic Execution
15:23:58 - 21-May-26
Unknown* 200 $26.955 Automatic Execution
15:23:58 - 21-May-26
Buy* 17 $26.96 Automatic Execution
15:23:49 - 21-May-26
Buy* 100 $26.96 Automatic Execution
15:23:49 - 21-May-26
Unknown* 43 $26.955 Automatic Execution
15:23:49 - 21-May-26
Unknown* 97 $26.955 Automatic Execution
15:23:06 - 21-May-26
Unknown* 100 $26.955 Automatic Execution
15:21:25 - 21-May-26
Unknown* 100 $26.955 Automatic Execution
15:20:55 - 21-May-26
Unknown* 160 $26.955 Automatic Execution
15:19:24 - 21-May-26
Unknown* 80 $26.955 Automatic Execution
15:18:42 - 21-May-26
Unknown* 120 $26.955 Automatic Execution
15:17:38 - 21-May-26
Buy* 40 $26.96 Automatic Execution
15:15:52 - 21-May-26
Buy* 60 $26.96 Automatic Execution
15:15:52 - 21-May-26
Unknown* 100 $26.945 Automatic Execution
14:53:45 - 21-May-26
Buy* 117 $26.94 Automatic Execution
14:52:23 - 21-May-26
Unknown* 20 $26.945 Automatic Execution
14:52:20 - 21-May-26
Buy* 100 $26.95 Automatic Execution
14:52:16 - 21-May-26
Buy* 100 $26.95 Automatic Execution
14:52:15 - 21-May-26
Unknown* 100 $26.96 Automatic Execution
14:52:14 - 21-May-26
Unknown* 100 $26.965 Automatic Execution
14:52:13 - 21-May-26
Buy* 100 $26.97 Automatic Execution
14:51:15 - 21-May-26
Unknown* 100 $26.965 Automatic Execution
14:49:08 - 21-May-26
Buy* 100 $26.96 Automatic Execution
14:48:38 - 21-May-26
Buy* 100 $26.96 Automatic Execution
14:48:38 - 21-May-26
Buy* 100 $26.96 Automatic Execution
14:48:38 - 21-May-26
Sell* 200 $26.96 Automatic Execution
14:48:38 - 21-May-26
Sell* 100 $26.96 Automatic Execution
14:48:38 - 21-May-26
Sell* 100 $26.96 Automatic Execution
14:48:38 - 21-May-26
Sell* 200 $26.96 Automatic Execution
14:48:38 - 21-May-26
Sell* 100 $26.96 Automatic Execution
14:48:38 - 21-May-26
Sell* 200 $26.96 Automatic Execution
14:48:38 - 21-May-26
Buy* 43 $26.965 Automatic Execution
14:48:37 - 21-May-26
Buy* 57 $26.965 Automatic Execution
14:48:37 - 21-May-26
Buy* 100 $26.965 Automatic Execution
14:48:37 - 21-May-26
Unknown* 100 $26.97 Automatic Execution
14:48:37 - 21-May-26
Unknown* 1 $26.97 Automatic Execution
14:48:37 - 21-May-26
Unknown* 100 $26.97 Automatic Execution
14:48:37 - 21-May-26
Unknown* 100 $26.97 Automatic Execution
14:48:37 - 21-May-26
Unknown* 144 $26.97 Automatic Execution
14:48:37 - 21-May-26
Unknown* 160 $26.975 Automatic Execution
14:46:49 - 21-May-26
Unknown* 100 $26.975 Automatic Execution
14:25:01 - 21-May-26
Unknown* 160 $26.975 Automatic Execution
14:24:34 - 21-May-26
Sell* 100 $26.97 Automatic Execution
14:23:23 - 21-May-26
Sell* 100 $26.97 Automatic Execution
14:23:22 - 21-May-26
Sell* 100 $26.97 Automatic Execution
14:23:21 - 21-May-26
Sell* 75 $26.97 Automatic Execution
14:23:20 - 21-May-26
Sell* 100 $26.97 Automatic Execution
14:22:22 - 21-May-26
Sell* 100 $26.97 Automatic Execution
14:21:31 - 21-May-26
Unknown* 75 $26.97 Automatic Execution
14:21:29 - 21-May-26
Buy* 17 $26.97 Automatic Execution
14:21:29 - 21-May-26
Unknown* 17 $26.965 Automatic Execution
14:21:22 - 21-May-26
Unknown* 100 $26.965 Automatic Execution
14:21:22 - 21-May-26
Unknown* 100 $26.965 Automatic Execution
14:21:22 - 21-May-26
Unknown* 75 $26.965 Automatic Execution
14:21:22 - 21-May-26
Unknown* 340 $26.965 Automatic Execution
14:21:20 - 21-May-26
Unknown* 200 $26.965 Automatic Execution
14:21:20 - 21-May-26
Unknown* 189 $26.965 Automatic Execution
14:21:01 - 21-May-26
Unknown* 10 $26.965 Automatic Execution
14:20:46 - 21-May-26
Buy* 100 $26.96 Automatic Execution
14:18:12 - 21-May-26
Buy* 115 $26.96 Automatic Execution
14:18:12 - 21-May-26
Buy* 300 $26.96 Automatic Execution
14:18:12 - 21-May-26
Buy* 85 $26.96 Automatic Execution
14:18:11 - 21-May-26
Unknown* 100 $26.955 Automatic Execution
14:17:44 - 21-May-26
Unknown* 114 $26.955 Automatic Execution
14:16:12 - 21-May-26
Sell* 100 $26.96 Automatic Execution
14:16:12 - 21-May-26
Sell* 2 $26.96 Automatic Execution
14:16:09 - 21-May-26
Unknown* 160 $26.965 Automatic Execution
14:15:52 - 21-May-26
Unknown* 130 $26.975 Automatic Execution
13:51:24 - 21-May-26
Buy* 16 $26.97 Automatic Execution
13:51:05 - 21-May-26
Buy* 27 $26.97 Automatic Execution
13:51:05 - 21-May-26
Buy* 73 $26.97 Automatic Execution
13:51:05 - 21-May-26
Buy* 27 $26.97 Automatic Execution
13:51:05 - 21-May-26
Unknown* 100 $26.965 Automatic Execution
13:50:26 - 21-May-26
Unknown* 390 $26.965 Automatic Execution
13:49:59 - 21-May-26
Unknown* 200 $26.965 Automatic Execution
13:49:59 - 21-May-26
Unknown* 100 $26.965 Automatic Execution
13:49:58 - 21-May-26
Unknown* 30 $26.965 Automatic Execution
13:49:58 - 21-May-26
Unknown* 40 $26.965 Automatic Execution
13:49:32 - 21-May-26
Unknown* 5 $26.965 Automatic Execution
13:48:57 - 21-May-26
Unknown* 24 $26.96 Automatic Execution
13:46:21 - 21-May-26
Unknown* 100 $26.955 Automatic Execution
13:45:54 - 21-May-26
Buy* 30 $26.96 Automatic Execution
13:45:47 - 21-May-26
Buy* 30 $26.96 Automatic Execution
13:45:47 - 21-May-26
Buy* 30 $26.96 Automatic Execution
13:45:47 - 21-May-26
Buy* 30 $26.96 Automatic Execution
13:45:47 - 21-May-26
Buy* 30 $26.96 Automatic Execution
13:45:47 - 21-May-26
Unknown* 24 $26.96 Automatic Execution
13:45:46 - 21-May-26
Unknown* 60 $26.96 Automatic Execution
13:45:47 - 21-May-26
Unknown* 100 $26.96 Automatic Execution
13:45:46 - 21-May-26
Sell* 20 $26.935 Automatic Execution
13:22:03 - 21-May-26
Sell* 20 $26.935 Automatic Execution
13:22:03 - 21-May-26
Sell* 20 $26.935 Automatic Execution
13:22:03 - 21-May-26
Sell* 20 $26.935 Automatic Execution
13:21:50 - 21-May-26
Sell* 20 $26.935 Automatic Execution
13:20:46 - 21-May-26
Sell* 20 $26.935 Automatic Execution
13:20:46 - 21-May-26
Sell* 40 $26.935 Automatic Execution
13:20:44 - 21-May-26
Sell* 100 $26.935 Automatic Execution
13:20:37 - 21-May-26
Unknown* 100 $26.925 Automatic Execution
13:20:22 - 21-May-26
Buy* 58 $26.92 Automatic Execution
13:19:49 - 21-May-26
Unknown* 20 $26.925 Automatic Execution
13:17:21 - 21-May-26
Unknown* 20 $26.925 Automatic Execution
13:17:16 - 21-May-26
Unknown* 20 $26.925 Automatic Execution
13:17:13 - 21-May-26
Unknown* 20 $26.925 Automatic Execution
13:17:02 - 21-May-26
Unknown* 20 $26.915 Automatic Execution
13:16:20 - 21-May-26
Unknown* 20 $26.915 Automatic Execution
13:16:15 - 21-May-26
Unknown* 100 $26.905 Automatic Execution
13:15:47 - 21-May-26
Buy* 100 $26.89 Automatic Execution
12:58:23 - 21-May-26
Buy* 60 $26.89 Automatic Execution
12:58:23 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:57:51 - 21-May-26
Buy* 500 $26.885 Automatic Execution
12:57:24 - 21-May-26
Buy* 40 $26.885 Automatic Execution
12:55:17 - 21-May-26
Buy* 40 $26.885 Automatic Execution
12:53:05 - 21-May-26
Buy* 30 $26.885 Automatic Execution
12:53:05 - 21-May-26
Buy* 300 $26.88 Automatic Execution
12:51:12 - 21-May-26
Buy* 100 $26.88 Automatic Execution
12:51:12 - 21-May-26
Buy* 30 $26.88 Automatic Execution
12:50:17 - 21-May-26
Unknown* 1 $26.88 Automatic Execution
12:50:17 - 21-May-26
Buy* 20 $26.885 Automatic Execution
12:49:11 - 21-May-26
Buy* 40 $26.885 Automatic Execution
12:49:11 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:49:11 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:48:39 - 21-May-26
Buy* 400 $26.88 Automatic Execution
12:25:23 - 21-May-26
Buy* 100 $26.88 Automatic Execution
12:25:23 - 21-May-26
Buy* 330 $26.88 Automatic Execution
12:23:28 - 21-May-26
Buy* 100 $26.88 Automatic Execution
12:22:58 - 21-May-26
Buy* 200 $26.88 Automatic Execution
12:22:58 - 21-May-26
Unknown* 30 $26.88 Automatic Execution
12:22:55 - 21-May-26
Sell* 1 $26.88 Automatic Execution
12:22:55 - 21-May-26
Sell* 540 $26.88 Automatic Execution
12:22:45 - 21-May-26
Sell* 60 $26.88 Automatic Execution
12:22:45 - 21-May-26
Sell* 1 $26.88 Automatic Execution
12:22:45 - 21-May-26
Sell* 1 $26.88 Automatic Execution
12:22:45 - 21-May-26
Sell* 200 $26.88 Automatic Execution
12:22:45 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:21:32 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:21:05 - 21-May-26
Buy* 100 $26.89 Automatic Execution
12:21:04 - 21-May-26
Buy* 60 $26.89 Automatic Execution
12:21:04 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:20:25 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:20:14 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:19:59 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:19:43 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:19:43 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:19:40 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:19:30 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:19:26 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:18:30 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:18:26 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:18:23 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:18:21 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:18:21 - 21-May-26
Buy* 903 $26.885 Automatic Execution
12:18:09 - 21-May-26
Buy* 40 $26.885 Automatic Execution
12:18:09 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:17:33 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:16:32 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:16:29 - 21-May-26
Buy* 1 $26.885 Automatic Execution
12:16:07 - 21-May-26
Buy* 67 $26.89 Automatic Execution
12:16:04 - 21-May-26
Buy* 60 $26.89 Automatic Execution
12:16:04 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:16:02 - 21-May-26
Buy* 100 $26.885 Automatic Execution
12:15:34 - 21-May-26
Sell* 200 $26.87 Automatic Execution
11:52:07 - 21-May-26
Sell* 1 $26.87 Automatic Execution
11:52:07 - 21-May-26
Buy* 200 $26.875 Automatic Execution
11:51:36 - 21-May-26
Buy* 80 $26.87 Automatic Execution
11:51:36 - 21-May-26
Buy* 100 $26.87 Automatic Execution
11:51:36 - 21-May-26
Buy* 100 $26.87 Automatic Execution
11:51:36 - 21-May-26
Buy* 400 $26.87 Automatic Execution
11:51:36 - 21-May-26
Buy* 500 $26.87 Automatic Execution
11:51:36 - 21-May-26
Buy* 200 $26.87 Automatic Execution
11:51:36 - 21-May-26
Buy* 3 $26.87 Automatic Execution
11:51:34 - 21-May-26
Sell* 500 $26.865 Automatic Execution
11:50:25 - 21-May-26
Sell* 600 $26.865 Automatic Execution
10:51:27 - 21-May-26
Sell* 300 $26.865 Automatic Execution
10:47:52 - 21-May-26
Sell* 40 $26.865 Automatic Execution
10:47:52 - 21-May-26
Unknown* 500 $26.875 Automatic Execution
11:21:34 - 21-May-26
Sell* 100 $26.865 Automatic Execution
10:45:49 - 21-May-26
Unknown* 500 $26.875 Automatic Execution
11:18:52 - 21-May-26
Sell* 100 $26.865 Automatic Execution
10:45:49 - 21-May-26
Unknown* 100 $26.875 Automatic Execution
11:17:50 - 21-May-26
Sell* 100 $26.865 Automatic Execution
10:45:49 - 21-May-26
Unknown* 400 $26.875 Automatic Execution
11:17:50 - 21-May-26
Unknown* 368 $26.875 Automatic Execution
10:19:33 - 21-May-26
Sell* 300 $26.865 Automatic Execution
10:45:49 - 21-May-26
Buy* 400 $26.895 Automatic Execution
09:30:00 - 21-May-26
Buy* 400 $26.895 Automatic Execution
09:30:00 - 21-May-26
FTSE 100 Latest
Value10,443.47
Change11.13