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 S&p Gsc (GSG.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 200 $35.65 Automatic Execution
 15:51:51 - 28-Sep-26
Buy* 79 $35.645 Automatic Execution
 15:48:19 - 28-Sep-26
Buy* 100 $35.645 Automatic Execution
 15:48:19 - 28-Sep-26
Sell* 200 $35.65 Automatic Execution
 15:48:02 - 28-Sep-26
Sell* 100 $35.64 Automatic Execution
 15:45:52 - 28-Sep-26
Buy* 1,000 $35.71 Automatic Execution
 15:25:05 - 28-Sep-26
Buy* 989 $35.71 Automatic Execution
 15:25:05 - 28-Sep-26
Buy* 11 $35.71 Automatic Execution
 15:25:05 - 28-Sep-26
Buy* 100 $35.71 Automatic Execution
 15:25:05 - 28-Sep-26
Unknown* 10 $35.71 Automatic Execution
 15:25:05 - 28-Sep-26
Buy* 100 $35.70 Automatic Execution
 15:25:04 - 28-Sep-26
Buy* 10 $35.70 Automatic Execution
 15:25:04 - 28-Sep-26
Sell* 400 $35.69 Automatic Execution
 15:24:56 - 28-Sep-26
Sell* 100 $35.69 Automatic Execution
 15:23:19 - 28-Sep-26
Sell* 1 $35.68 Automatic Execution
 15:22:03 - 28-Sep-26
Sell* 100 $35.68 Automatic Execution
 15:20:52 - 28-Sep-26
Buy* 10 $35.68 Automatic Execution
 15:20:38 - 28-Sep-26
Buy* 100 $35.68 Automatic Execution
 15:20:38 - 28-Sep-26
Sell* 100 $35.67 Automatic Execution
 15:18:08 - 28-Sep-26
Sell* 100 $35.67 Automatic Execution
 15:18:08 - 28-Sep-26
Unknown* 10 $35.67 Automatic Execution
 15:17:21 - 28-Sep-26
Buy* 100 $35.67 Automatic Execution
 15:17:21 - 28-Sep-26
Unknown* 10 $35.66 Automatic Execution
 15:17:09 - 28-Sep-26
Unknown* 10 $35.61 Automatic Execution
 14:56:08 - 28-Sep-26
Buy* 100 $35.62 Automatic Execution
 14:55:57 - 28-Sep-26
Unknown* 10 $35.61 Automatic Execution
 14:55:21 - 28-Sep-26
Buy* 100 $35.61 Automatic Execution
 14:55:21 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 14:54:25 - 28-Sep-26
Buy* 100 $35.57 Automatic Execution
 14:53:29 - 28-Sep-26
Sell* 100 $35.53 Automatic Execution
 14:53:14 - 28-Sep-26
Sell* 100 $35.53 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 100 $35.55 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 100 $35.55 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 100 $35.55 Automatic Execution
 14:53:14 - 28-Sep-26
Sell* 100 $35.54 Automatic Execution
 14:53:14 - 28-Sep-26
Sell* 100 $35.57 Automatic Execution
 14:53:14 - 28-Sep-26
Sell* 100 $35.58 Automatic Execution
 14:52:25 - 28-Sep-26
Unknown* 100 $35.58 Automatic Execution
 14:48:52 - 28-Sep-26
Sell* 5 $35.59 Automatic Execution
 14:48:52 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 10 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 300 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 200 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 200 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Unknown* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Buy* 10 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Buy* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Buy* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Buy* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Buy* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Buy* 600 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 10 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 14:48:50 - 28-Sep-26
Buy* 9 $35.60 Automatic Execution
 14:48:46 - 28-Sep-26
Sell* 700 $35.59 Automatic Execution
 14:47:59 - 28-Sep-26
Sell* 100 $35.59 Automatic Execution
 14:47:59 - 28-Sep-26
Sell* 100 $35.59 Automatic Execution
 14:47:59 - 28-Sep-26
Buy* 100 $35.58 Automatic Execution
 14:46:24 - 28-Sep-26
Buy* 10 $35.58 Automatic Execution
 14:46:24 - 28-Sep-26
Sell* 100 $35.59 Automatic Execution
 14:28:03 - 28-Sep-26
Sell* 10 $35.59 Automatic Execution
 14:28:03 - 28-Sep-26
Buy* 100 $35.59 Automatic Execution
 14:28:02 - 28-Sep-26
Buy* 10 $35.59 Automatic Execution
 14:28:02 - 28-Sep-26
Sell* 100 $35.59 Automatic Execution
 14:28:00 - 28-Sep-26
Sell* 100 $35.59 Automatic Execution
 14:28:00 - 28-Sep-26
Buy* 100 $35.59 Automatic Execution
 14:27:59 - 28-Sep-26
Buy* 100 $35.58 Automatic Execution
 14:27:57 - 28-Sep-26
Buy* 10 $35.58 Automatic Execution
 14:27:57 - 28-Sep-26
Sell* 100 $35.59 Automatic Execution
 14:27:02 - 28-Sep-26
Unknown* 100 $35.595 Automatic Execution
 14:26:38 - 28-Sep-26
Sell* 100 $35.58 Automatic Execution
 14:24:18 - 28-Sep-26
Sell* 200 $35.57 Automatic Execution
 14:23:21 - 28-Sep-26
Sell* 100 $35.55 Automatic Execution
 14:19:56 - 28-Sep-26
Sell* 100 $35.56 Automatic Execution
 14:18:36 - 28-Sep-26
Sell* 200 $35.54 Automatic Execution
 14:15:49 - 28-Sep-26
Unknown* 72 $35.61 Automatic Execution
 13:57:29 - 28-Sep-26
Sell* 10 $35.61 Automatic Execution
 13:57:13 - 28-Sep-26
Sell* 100 $35.61 Automatic Execution
 13:57:13 - 28-Sep-26
Sell* 100 $35.64 Automatic Execution
 13:56:28 - 28-Sep-26
Buy* 100 $35.65 Automatic Execution
 13:56:26 - 28-Sep-26
Buy* 100 $35.63 Automatic Execution
 13:55:59 - 28-Sep-26
Sell* 100 $35.62 Automatic Execution
 13:55:57 - 28-Sep-26
Sell* 100 $35.62 Automatic Execution
 13:55:57 - 28-Sep-26
Sell* 100 $35.62 Automatic Execution
 13:55:57 - 28-Sep-26
Sell* 100 $35.635 Automatic Execution
 13:55:31 - 28-Sep-26
Unknown* 100 $35.62 Automatic Execution
 13:55:21 - 28-Sep-26
Unknown* 100 $35.62 Automatic Execution
 13:55:21 - 28-Sep-26
Buy* 3 $35.62 Automatic Execution
 13:55:21 - 28-Sep-26
Buy* 97 $35.62 Automatic Execution
 13:55:21 - 28-Sep-26
Buy* 5 $35.62 Automatic Execution
 13:55:21 - 28-Sep-26
Buy* 10 $35.62 Automatic Execution
 13:55:21 - 28-Sep-26
Buy* 10 $35.61 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 160 $35.605 Automatic Execution
 13:55:21 - 28-Sep-26
Buy* 100 $35.61 Automatic Execution
 13:55:21 - 28-Sep-26
Unknown* 100 $35.60 Automatic Execution
 13:55:03 - 28-Sep-26
Unknown* 1 $35.59 Automatic Execution
 13:55:02 - 28-Sep-26
Sell* 10 $35.58 Automatic Execution
 13:52:41 - 28-Sep-26
Unknown* 100 $35.575 Automatic Execution
 13:52:06 - 28-Sep-26
Sell* 100 $35.58 Automatic Execution
 13:51:36 - 28-Sep-26
Sell* 10 $35.58 Automatic Execution
 13:51:36 - 28-Sep-26
Buy* 100 $35.58 Automatic Execution
 13:51:21 - 28-Sep-26
Buy* 10 $35.58 Automatic Execution
 13:51:21 - 28-Sep-26
Buy* 100 $35.58 Automatic Execution
 13:51:21 - 28-Sep-26
Buy* 100 $35.58 Automatic Execution
 13:51:21 - 28-Sep-26
Buy* 100 $35.58 Automatic Execution
 13:51:21 - 28-Sep-26
Unknown* 100 $35.60 Automatic Execution
 13:49:49 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 13:49:49 - 28-Sep-26
Sell* 100 $35.60 Automatic Execution
 13:49:49 - 28-Sep-26
Sell* 100 $35.61 Automatic Execution
 13:49:47 - 28-Sep-26
Sell* 100 $35.61 Automatic Execution
 13:48:46 - 28-Sep-26
Sell* 100 $35.65 Automatic Execution
 13:48:17 - 28-Sep-26
Sell* 356 $35.605 Automatic Execution
 13:46:56 - 28-Sep-26
Sell* 100 $35.61 Automatic Execution
 13:46:55 - 28-Sep-26
Sell* 100 $35.62 Automatic Execution
 13:46:24 - 28-Sep-26
Unknown* 100 $35.54 Automatic Execution
 13:21:15 - 28-Sep-26
Unknown* 100 $35.54 Automatic Execution
 13:21:15 - 28-Sep-26
Sell* 100 $35.54 Automatic Execution
 13:21:15 - 28-Sep-26
Sell* 100 $35.54 Automatic Execution
 13:21:14 - 28-Sep-26
Buy* 300 $35.55 Automatic Execution
 13:20:45 - 28-Sep-26
Sell* 10 $35.55 Automatic Execution
 13:20:34 - 28-Sep-26
Sell* 10 $35.55 Automatic Execution
 13:20:34 - 28-Sep-26
Sell* 100 $35.55 Automatic Execution
 13:20:34 - 28-Sep-26
Sell* 200 $35.55 Automatic Execution
 13:20:34 - 28-Sep-26
Buy* 100 $35.55 Automatic Execution
 13:19:36 - 28-Sep-26
Sell* 100 $35.53 Automatic Execution
 13:19:23 - 28-Sep-26
Sell* 100 $35.52 Automatic Execution
 13:19:08 - 28-Sep-26
Buy* 200 $35.52 Automatic Execution
 13:18:56 - 28-Sep-26
Buy* 200 $35.52 Automatic Execution
 13:18:56 - 28-Sep-26
Buy* 100 $35.52 Automatic Execution
 13:18:56 - 28-Sep-26
Sell* 100 $35.50 Automatic Execution
 13:18:33 - 28-Sep-26
Sell* 100 $35.48 Automatic Execution
 13:17:57 - 28-Sep-26
Sell* 100 $35.47 Automatic Execution
 13:17:51 - 28-Sep-26
Sell* 71 $35.49 Automatic Execution
 13:17:45 - 28-Sep-26
Buy* 200 $35.50 Automatic Execution
 13:17:44 - 28-Sep-26
Buy* 900 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 100 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 346 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 400 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 600 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 100 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 200 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 1,195 $35.50 Automatic Execution
 13:17:40 - 28-Sep-26
Buy* 1,205 $35.50 Automatic Execution
 13:17:40 - 28-Sep-26
Unknown* 100 $35.49 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 294 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 1,231 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 575 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 1 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 634 $35.495 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 1,000 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 1,000 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 10 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 200 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 480 $35.505 Automatic Execution
 13:17:41 - 28-Sep-26
Buy* 100 $35.505 Automatic Execution
 13:17:41 - 28-Sep-26
Buy* 200 $35.50 Automatic Execution
 13:17:41 - 28-Sep-26
Buy* 200 $35.50 Automatic Execution
 13:17:41 - 28-Sep-26
Buy* 600 $35.51 Automatic Execution
 13:17:40 - 28-Sep-26
Buy* 863 $35.50 Automatic Execution
 13:17:40 - 28-Sep-26
Buy* 837 $35.50 Automatic Execution
 13:17:40 - 28-Sep-26
Buy* 700 $35.50 Automatic Execution
 13:17:40 - 28-Sep-26
Buy* 301 $35.495 Automatic Execution
 13:17:40 - 28-Sep-26
Sell* 100 $35.47 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 10 $35.49 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 1,000 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 200 $35.50 Automatic Execution
 13:17:42 - 28-Sep-26
Buy* 200 $35.50 Automatic Execution
 13:17:41 - 28-Sep-26
Buy* 1,238 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 343 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 919 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 319 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 381 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 10 $35.48 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 5 $35.47 Automatic Execution
 13:17:39 - 28-Sep-26
Buy* 10 $35.47 Automatic Execution
 13:17:39 - 28-Sep-26
Unknown* 80 $35.44 Automatic Execution
 13:17:38 - 28-Sep-26
Unknown* 1,000 $35.44 Automatic Execution
 13:17:38 - 28-Sep-26
Unknown* 1,020 $35.44 Automatic Execution
 13:17:38 - 28-Sep-26
Buy* 100 $35.43 Automatic Execution
 13:17:38 - 28-Sep-26
Buy* 100 $35.43 Automatic Execution
 13:17:38 - 28-Sep-26
Unknown* 100 $35.42 Automatic Execution
 13:17:36 - 28-Sep-26
Buy* 10 $35.42 Automatic Execution
 13:17:36 - 28-Sep-26
Buy* 100 $35.41 Automatic Execution
 13:17:22 - 28-Sep-26
Sell* 100 $35.40 Automatic Execution
 13:17:20 - 28-Sep-26
Sell* 100 $35.42 Automatic Execution
 13:16:59 - 28-Sep-26
Buy* 100 $35.40 Automatic Execution
 13:16:33 - 28-Sep-26
Sell* 100 $35.40 Automatic Execution
 13:16:08 - 28-Sep-26
Sell* 100 $35.40 Automatic Execution
 13:16:08 - 28-Sep-26
Unknown* 100 $35.40 Automatic Execution
 13:16:03 - 28-Sep-26
Unknown* 1 $35.39 Automatic Execution
 13:15:49 - 28-Sep-26
Unknown* 100 $35.40 Automatic Execution
 13:15:44 - 28-Sep-26
Sell* 10 $35.40 Automatic Execution
 13:15:44 - 28-Sep-26
Unknown* 100 $35.41 Automatic Execution
 13:15:42 - 28-Sep-26
Sell* 10 $35.41 Automatic Execution
 13:15:42 - 28-Sep-26
Unknown* 100 $35.42 Automatic Execution
 13:15:34 - 28-Sep-26
Buy* 100 $35.41 Automatic Execution
 13:15:34 - 28-Sep-26
Unknown* 1,000 $35.65 Automatic Execution
 12:53:44 - 28-Sep-26
Sell* 100 $35.66 Automatic Execution
 12:53:21 - 28-Sep-26
Sell* 100 $35.67 Automatic Execution
 12:53:05 - 28-Sep-26
Sell* 100 $35.68 Automatic Execution
 12:52:10 - 28-Sep-26
Sell* 10 $35.68 Automatic Execution
 12:52:10 - 28-Sep-26
Sell* 100 $35.67 Automatic Execution
 12:51:18 - 28-Sep-26
Sell* 100 $35.68 Automatic Execution
 12:49:10 - 28-Sep-26
Buy* 100 $35.69 Automatic Execution
 12:48:07 - 28-Sep-26
Buy* 200 $35.68 Automatic Execution
 12:47:02 - 28-Sep-26
Buy* 5 $35.68 Automatic Execution
 12:47:02 - 28-Sep-26
Buy* 200 $35.68 Automatic Execution
 12:47:02 - 28-Sep-26
Buy* 200 $35.68 Automatic Execution
 12:47:02 - 28-Sep-26
Buy* 100 $35.68 Automatic Execution
 12:47:02 - 28-Sep-26
Unknown* 100 $35.675 Automatic Execution
 12:47:02 - 28-Sep-26
Unknown* 200 $35.67 Automatic Execution
 12:47:00 - 28-Sep-26
Buy* 200 $35.67 Automatic Execution
 12:47:00 - 28-Sep-26
Buy* 200 $35.67 Automatic Execution
 12:47:00 - 28-Sep-26
Buy* 100 $35.64 Automatic Execution
 12:45:46 - 28-Sep-26
Sell* 130 $35.64 Automatic Execution
 12:45:42 - 28-Sep-26
Sell* 100 $35.64 Automatic Execution
 12:45:37 - 28-Sep-26
Buy* 100 $35.64 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 100 $35.64 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 100 $35.64 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 100 $35.64 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 100 $35.64 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 100 $35.63 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 100 $35.63 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 100 $35.625 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 10 $35.64 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 10 $35.64 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 10 $35.64 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 100 $35.625 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 100 $35.62 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 100 $35.63 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 200 $35.63 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 10 $35.63 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 200 $35.63 Automatic Execution
 12:45:27 - 28-Sep-26
Sell* 100 $35.64 Automatic Execution
 12:45:26 - 28-Sep-26
Sell* 100 $35.64 Automatic Execution
 12:45:26 - 28-Sep-26
Sell* 10 $35.64 Automatic Execution
 12:45:26 - 28-Sep-26
Sell* 100 $35.64 Automatic Execution
 12:45:26 - 28-Sep-26
Sell* 100 $35.69 Automatic Execution
 12:20:44 - 28-Sep-26
Sell* 100 $35.75 Automatic Execution
 12:20:11 - 28-Sep-26
Sell* 100 $35.76 Automatic Execution
 12:20:03 - 28-Sep-26
Buy* 300 $35.82 Automatic Execution
 12:19:00 - 28-Sep-26
Buy* 100 $35.82 Automatic Execution
 12:19:00 - 28-Sep-26
Buy* 5 $35.81 Automatic Execution
 12:18:50 - 28-Sep-26
Buy* 10 $35.80 Automatic Execution
 12:18:38 - 28-Sep-26
Buy* 300 $35.80 Automatic Execution
 12:18:38 - 28-Sep-26
Buy* 100 $35.80 Automatic Execution
 12:17:46 - 28-Sep-26
Sell* 100 $35.77 Automatic Execution
 12:17:03 - 28-Sep-26
Buy* 1 $35.78 Automatic Execution
 12:17:03 - 28-Sep-26
Unknown* 100 $35.79 Automatic Execution
 12:17:01 - 28-Sep-26
Unknown* 300 $35.79 Automatic Execution
 12:17:01 - 28-Sep-26
Unknown* 300 $35.79 Automatic Execution
 12:17:01 - 28-Sep-26
Sell* 200 $35.79 Automatic Execution
 12:17:01 - 28-Sep-26
Sell* 100 $35.80 Automatic Execution
 12:17:01 - 28-Sep-26
Sell* 5 $35.80 Automatic Execution
 12:17:01 - 28-Sep-26
Sell* 300 $35.80 Automatic Execution
 12:17:01 - 28-Sep-26
Sell* 100 $35.77 Automatic Execution
 12:16:58 - 28-Sep-26
Sell* 100 $35.77 Automatic Execution
 12:16:58 - 28-Sep-26
Sell* 100 $35.77 Automatic Execution
 12:16:58 - 28-Sep-26
Sell* 100 $35.77 Automatic Execution
 12:16:58 - 28-Sep-26
Unknown* 5 $35.77 Automatic Execution
 12:16:58 - 28-Sep-26
Sell* 100 $35.77 Automatic Execution
 12:16:57 - 28-Sep-26
Buy* 300 $35.81 Automatic Execution
 12:16:45 - 28-Sep-26
Buy* 100 $35.81 Automatic Execution
 12:16:45 - 28-Sep-26
Buy* 100 $35.80 Automatic Execution
 12:16:44 - 28-Sep-26
Buy* 100 $35.80 Automatic Execution
 12:16:44 - 28-Sep-26
Buy* 100 $35.80 Automatic Execution
 12:16:44 - 28-Sep-26
Buy* 100 $35.80 Automatic Execution
 12:16:44 - 28-Sep-26
Buy* 100 $35.80 Automatic Execution
 12:16:44 - 28-Sep-26
Buy* 100 $35.80 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 100 $35.79 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 100 $35.79 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 300 $35.79 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 100 $35.79 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 300 $35.79 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 100 $35.79 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 300 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 100 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 100 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 300 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 500 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 920 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 80 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 100 $35.785 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 722 $35.785 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 100 $35.785 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 722 $35.785 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 72 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 1,738 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 241 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 900 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 649 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Buy* 659 $35.80 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 782 $35.80 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 659 $35.80 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 100 $35.82 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 10 $35.81 Automatic Execution
 12:16:49 - 28-Sep-26
Sell* 10 $35.80 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 300 $35.80 Automatic Execution
 12:16:44 - 28-Sep-26
Sell* 2,700 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Buy* 100 $35.83 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 100 $35.84 Automatic Execution
 12:16:41 - 28-Sep-26
Buy* 100 $35.845 Automatic Execution
 12:16:41 - 28-Sep-26
Buy* 300 $35.85 Automatic Execution
 12:16:41 - 28-Sep-26
Buy* 100 $35.85 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 277 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 3,323 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 100 $35.79 Automatic Execution
 12:16:43 - 28-Sep-26
Sell* 2,100 $35.80 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 100 $35.845 Automatic Execution
 12:16:41 - 28-Sep-26
Buy* 100 $35.86 Automatic Execution
 12:16:40 - 28-Sep-26
Buy* 3 $35.86 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 100 $35.87 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 100 $35.87 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 100 $35.87 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 200 $35.87 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 300 $35.87 Automatic Execution
 12:16:40 - 28-Sep-26
Buy* 100 $35.90 Automatic Execution
 12:16:25 - 28-Sep-26
Sell* 100 $35.88 Automatic Execution
 12:16:01 - 28-Sep-26
Sell* 100 $35.88 Automatic Execution
 12:16:02 - 28-Sep-26
Unknown* 100 $35.89 Automatic Execution
 12:16:01 - 28-Sep-26
Unknown* 282 $35.89 Automatic Execution
 12:16:00 - 28-Sep-26
Unknown* 691 $35.89 Automatic Execution
 12:16:00 - 28-Sep-26
Unknown* 100 $35.89 Automatic Execution
 12:16:00 - 28-Sep-26
Sell* 2,200 $35.89 Automatic Execution
 12:16:00 - 28-Sep-26
Sell* 100 $35.91 Automatic Execution
 12:16:00 - 28-Sep-26
Sell* 100 $35.91 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 100 $35.90 Automatic Execution
 12:15:42 - 28-Sep-26
Buy* 100 $35.89 Automatic Execution
 12:15:31 - 28-Sep-26
Unknown* 4 $36.015 Automatic Execution
 11:54:31 - 28-Sep-26
Sell* 1 $36.03 Automatic Execution
 11:53:02 - 28-Sep-26
Sell* 3 $36.025 Automatic Execution
 11:52:43 - 28-Sep-26
Buy* 10 $36.02 Automatic Execution
 11:51:33 - 28-Sep-26
Buy* 100 $36.02 Automatic Execution
 11:51:33 - 28-Sep-26
Buy* 200 $36.01 Automatic Execution
 11:51:21 - 28-Sep-26
Unknown* 5 $36.00 Automatic Execution
 11:50:33 - 28-Sep-26
Buy* 10 $36.00 Automatic Execution
 11:50:15 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 11:50:15 - 28-Sep-26
Sell* 10 $36.01 Automatic Execution
 11:50:05 - 28-Sep-26
Sell* 100 $36.01 Automatic Execution
 11:50:05 - 28-Sep-26
Unknown* 4 $36.015 Automatic Execution
 11:50:04 - 28-Sep-26
Sell* 100 $36.02 Automatic Execution
 11:49:35 - 28-Sep-26
Sell* 10 $36.02 Automatic Execution
 11:49:35 - 28-Sep-26
Sell* 10 $36.02 Automatic Execution
 11:49:18 - 28-Sep-26
Sell* 100 $36.02 Automatic Execution
 11:49:18 - 28-Sep-26
Buy* 100 $36.02 Automatic Execution
 11:48:58 - 28-Sep-26
Unknown* 4 $36.015 Automatic Execution
 11:47:50 - 28-Sep-26
Sell* 100 $36.02 Automatic Execution
 11:47:40 - 28-Sep-26
Sell* 7 $36.025 Automatic Execution
 11:47:10 - 28-Sep-26
Buy* 100 $36.02 Automatic Execution
 11:47:02 - 28-Sep-26
Buy* 27 $36.02 Automatic Execution
 11:46:53 - 28-Sep-26
Sell* 4 $36.025 Automatic Execution
 11:46:20 - 28-Sep-26
Unknown* 100 $36.00 Automatic Execution
 11:22:09 - 28-Sep-26
Buy* 100 $35.99 Automatic Execution
 11:21:34 - 28-Sep-26
Buy* 10 $35.99 Automatic Execution
 11:21:34 - 28-Sep-26
Buy* 10 $35.99 Automatic Execution
 11:21:34 - 28-Sep-26
Buy* 100 $35.98 Automatic Execution
 11:21:23 - 28-Sep-26
Sell* 10 $35.98 Automatic Execution
 11:21:22 - 28-Sep-26
Buy* 200 $35.98 Automatic Execution
 11:21:09 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 11:20:34 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 11:20:16 - 28-Sep-26
Buy* 100 $35.98 Automatic Execution
 11:19:33 - 28-Sep-26
Buy* 10 $35.98 Automatic Execution
 11:19:33 - 28-Sep-26
Sell* 100 $35.97 Automatic Execution
 11:18:16 - 28-Sep-26
Sell* 10 $35.97 Automatic Execution
 11:18:16 - 28-Sep-26
Buy* 10 $35.97 Automatic Execution
 11:18:02 - 28-Sep-26
Sell* 85 $35.98 Automatic Execution
 11:17:48 - 28-Sep-26
Sell* 10 $35.98 Automatic Execution
 11:17:48 - 28-Sep-26
Sell* 15 $35.98 Automatic Execution
 11:17:48 - 28-Sep-26
Unknown* 4 $35.985 Automatic Execution
 11:16:56 - 28-Sep-26
Unknown* 100 $35.94 Automatic Execution
 10:51:00 - 28-Sep-26
Buy* 10 $35.94 Automatic Execution
 10:51:00 - 28-Sep-26
Buy* 5 $36.00 Automatic Execution
 10:50:11 - 28-Sep-26
Buy* 10 $35.98 Automatic Execution
 10:48:34 - 28-Sep-26
Buy* 100 $35.98 Automatic Execution
 10:48:34 - 28-Sep-26
Buy* 10 $35.96 Automatic Execution
 10:47:52 - 28-Sep-26
Buy* 10 $35.96 Automatic Execution
 10:47:21 - 28-Sep-26
Unknown* 98 $35.95 Automatic Execution
 10:47:03 - 28-Sep-26
Buy* 2 $35.95 Automatic Execution
 10:47:03 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 10:46:48 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 10:46:48 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 10:46:48 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 10:46:48 - 28-Sep-26
Buy* 10 $35.95 Automatic Execution
 10:46:48 - 28-Sep-26
Buy* 10 $35.94 Automatic Execution
 10:46:40 - 28-Sep-26
Buy* 10 $35.94 Automatic Execution
 10:46:40 - 28-Sep-26
Buy* 10 $35.94 Automatic Execution
 10:46:40 - 28-Sep-26
Buy* 10 $35.94 Automatic Execution
 10:46:40 - 28-Sep-26
Buy* 10 $35.94 Automatic Execution
 10:46:40 - 28-Sep-26
Buy* 10 $35.94 Automatic Execution
 10:46:40 - 28-Sep-26
Buy* 100 $35.94 Automatic Execution
 10:46:40 - 28-Sep-26
Buy* 100 $35.92 Automatic Execution
 10:46:04 - 28-Sep-26
Buy* 10 $35.92 Automatic Execution
 10:46:04 - 28-Sep-26
Buy* 10 $35.91 Automatic Execution
 10:46:03 - 28-Sep-26
Buy* 100 $35.91 Automatic Execution
 10:46:03 - 28-Sep-26
Buy* 100 $35.82 Automatic Execution
 10:18:12 - 28-Sep-26
Sell* 100 $35.82 Automatic Execution
 10:17:59 - 28-Sep-26
Sell* 10 $35.82 Automatic Execution
 10:17:59 - 28-Sep-26
Sell* 10 $35.83 Automatic Execution
 10:17:39 - 28-Sep-26
Sell* 10 $35.83 Automatic Execution
 10:17:39 - 28-Sep-26
Sell* 10 $35.83 Automatic Execution
 10:17:15 - 28-Sep-26
Sell* 100 $35.83 Automatic Execution
 10:17:15 - 28-Sep-26
Sell* 100 $35.83 Automatic Execution
 10:17:09 - 28-Sep-26
Sell* 100 $35.83 Automatic Execution
 10:15:35 - 28-Sep-26
Sell* 100 $35.83 Automatic Execution
 10:15:35 - 28-Sep-26
Sell* 100 $35.91 Automatic Execution
 09:50:54 - 28-Sep-26
Sell* 10 $35.93 Automatic Execution
 09:50:09 - 28-Sep-26
Sell* 100 $35.93 Automatic Execution
 09:50:09 - 28-Sep-26
Sell* 10 $35.93 Automatic Execution
 09:50:09 - 28-Sep-26
Sell* 100 $35.93 Automatic Execution
 09:50:09 - 28-Sep-26
Buy* 1 $35.95 Automatic Execution
 09:50:02 - 28-Sep-26
Sell* 100 $35.96 Automatic Execution
 09:49:49 - 28-Sep-26
Buy* 100 $35.97 Automatic Execution
 09:49:40 - 28-Sep-26
Buy* 1 $35.97 Automatic Execution
 09:49:40 - 28-Sep-26
Buy* 10 $35.97 Automatic Execution
 09:49:40 - 28-Sep-26
Buy* 100 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Buy* 100 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 500 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Buy* 100 $35.99 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 10 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 10 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Sell* 10 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Buy* 10 $35.99 Automatic Execution
 09:49:36 - 28-Sep-26
Buy* 1 $35.99 Automatic Execution
 09:49:36 - 28-Sep-26
Buy* 100 $35.99 Automatic Execution
 09:49:36 - 28-Sep-26
Buy* 10 $35.98 Automatic Execution
 09:49:36 - 28-Sep-26
Unknown* 100 $35.97 Automatic Execution
 09:49:32 - 28-Sep-26
Unknown* 100 $35.97 Automatic Execution
 09:49:32 - 28-Sep-26
Unknown* 10 $35.97 Automatic Execution
 09:49:32 - 28-Sep-26
Sell* 100 $35.955 Automatic Execution
 09:49:31 - 28-Sep-26
Buy* 100 $35.96 Automatic Execution
 09:49:31 - 28-Sep-26
Buy* 10 $35.96 Automatic Execution
 09:49:31 - 28-Sep-26
Unknown* 10 $35.95 Automatic Execution
 09:49:31 - 28-Sep-26
Unknown* 100 $35.95 Automatic Execution
 09:49:31 - 28-Sep-26
Buy* 100 $35.96 Automatic Execution
 09:49:31 - 28-Sep-26
Buy* 100 $35.96 Automatic Execution
 09:49:31 - 28-Sep-26
Unknown* 100 $35.95 Automatic Execution
 09:49:31 - 28-Sep-26
Unknown* 100 $35.95 Automatic Execution
 09:49:31 - 28-Sep-26
Buy* 10 $35.95 Automatic Execution
 09:49:15 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 09:49:15 - 28-Sep-26
Buy* 10 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Buy* 10 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Buy* 90 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Buy* 10 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Buy* 100 $35.95 Automatic Execution
 09:48:54 - 28-Sep-26
Sell* 100 $35.96 Automatic Execution
 09:48:13 - 28-Sep-26
Sell* 100 $35.97 Automatic Execution
 09:48:12 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 09:48:11 - 28-Sep-26
Sell* 100 $35.99 Automatic Execution
 09:48:07 - 28-Sep-26
Sell* 100 $35.99 Automatic Execution
 09:48:00 - 28-Sep-26
Sell* 10 $35.99 Automatic Execution
 09:48:00 - 28-Sep-26
Sell* 100 $35.98 Automatic Execution
 09:47:52 - 28-Sep-26
Sell* 10 $35.98 Automatic Execution
 09:47:52 - 28-Sep-26
Sell* 10 $36.00 Automatic Execution
 09:47:51 - 28-Sep-26
Sell* 100 $36.00 Automatic Execution
 09:47:51 - 28-Sep-26
Sell* 100 $35.995 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Sell* 100 $35.99 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 10 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 10 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 10 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 10 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 10 $36.00 Automatic Execution
 09:47:48 - 28-Sep-26
Buy* 10 $35.99 Automatic Execution
 09:47:48 - 28-Sep-26
Unknown* 297 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Unknown* 10 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Unknown* 994 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Unknown* 799 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Unknown* 100 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 188 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 740 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 1,172 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 10 $35.99 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 10 $36.00 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 10 $36.00 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 10 $36.00 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 100 $36.00 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 100 $36.00 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 100 $36.00 Automatic Execution
 09:47:47 - 28-Sep-26
Sell* 10 $36.01 Automatic Execution
 09:47:46 - 28-Sep-26
Sell* 100 $36.01 Automatic Execution
 09:47:46 - 28-Sep-26
Sell* 100 $36.02 Automatic Execution
 09:46:40 - 28-Sep-26
Buy* 10 $36.02 Automatic Execution
 09:46:07 - 28-Sep-26
Buy* 100 $36.02 Automatic Execution
 09:46:07 - 28-Sep-26
Unknown* 100 $36.01 Automatic Execution
 09:46:07 - 28-Sep-26
Buy* 10 $36.00 Automatic Execution
 09:46:07 - 28-Sep-26
Buy* 100 $36.00 Automatic Execution
 09:46:07 - 28-Sep-26
Sell* 100 $35.99 Automatic Execution
 09:45:53 - 28-Sep-26
Sell* 1 $35.97 Automatic Execution
 09:30:17 - 28-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37