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 Core Ms (IDEV.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $90.415 Automatic Execution
 15:52:45 - 28-Sep-26
Sell* 300 $90.415 Automatic Execution
 15:52:45 - 28-Sep-26
Buy* 5 $90.42 Automatic Execution
 15:52:38 - 28-Sep-26
Buy* 2 $90.42 Automatic Execution
 15:52:35 - 28-Sep-26
Buy* 2 $90.42 Automatic Execution
 15:52:20 - 28-Sep-26
Sell* 170 $90.42 Automatic Execution
 15:52:16 - 28-Sep-26
Sell* 100 $90.43 Automatic Execution
 15:52:05 - 28-Sep-26
Sell* 100 $90.44 Automatic Execution
 15:51:58 - 28-Sep-26
Unknown* 300 $90.435 Automatic Execution
 15:51:50 - 28-Sep-26
Unknown* 2 $90.435 Automatic Execution
 15:51:50 - 28-Sep-26
Unknown* 100 $90.435 Automatic Execution
 15:51:50 - 28-Sep-26
Unknown* 2 $90.435 Automatic Execution
 15:51:50 - 28-Sep-26
Sell* 73 $90.41 Automatic Execution
 15:51:03 - 28-Sep-26
Buy* 100 $90.415 Automatic Execution
 15:50:52 - 28-Sep-26
Buy* 11 $90.42 Automatic Execution
 15:50:48 - 28-Sep-26
Sell* 100 $90.42 Automatic Execution
 15:50:26 - 28-Sep-26
Buy* 4 $90.43 Automatic Execution
 15:50:24 - 28-Sep-26
Sell* 100 $90.41 Automatic Execution
 15:50:03 - 28-Sep-26
Sell* 25 $90.42 Automatic Execution
 15:50:02 - 28-Sep-26
Buy* 218 $90.415 Automatic Execution
 15:49:25 - 28-Sep-26
Sell* 100 $90.43 Automatic Execution
 15:49:16 - 28-Sep-26
Buy* 100 $90.43 Automatic Execution
 15:48:58 - 28-Sep-26
Buy* 7 $90.43 Automatic Execution
 15:48:57 - 28-Sep-26
Buy* 4 $90.43 Automatic Execution
 15:48:35 - 28-Sep-26
Buy* 4 $90.43 Automatic Execution
 15:48:35 - 28-Sep-26
Buy* 4 $90.43 Automatic Execution
 15:48:35 - 28-Sep-26
Buy* 5 $90.43 Automatic Execution
 15:48:18 - 28-Sep-26
Buy* 5 $90.43 Automatic Execution
 15:48:17 - 28-Sep-26
Sell* 25 $90.46 Automatic Execution
 15:47:46 - 28-Sep-26
Sell* 100 $90.46 Automatic Execution
 15:47:46 - 28-Sep-26
Buy* 25 $90.47 Automatic Execution
 15:47:45 - 28-Sep-26
Buy* 25 $90.47 Automatic Execution
 15:47:33 - 28-Sep-26
Unknown* 100 $90.47 Automatic Execution
 15:47:08 - 28-Sep-26
Unknown* 81 $90.47 Automatic Execution
 15:47:05 - 28-Sep-26
Buy* 6 $90.47 Automatic Execution
 15:47:03 - 28-Sep-26
Unknown* 100 $90.465 Automatic Execution
 15:46:38 - 28-Sep-26
Unknown* 100 $90.465 Automatic Execution
 15:46:38 - 28-Sep-26
Unknown* 100 $90.465 Automatic Execution
 15:46:38 - 28-Sep-26
Unknown* 300 $90.455 Automatic Execution
 15:46:26 - 28-Sep-26
Buy* 1 $90.46 Automatic Execution
 15:46:26 - 28-Sep-26
Buy* 25 $90.46 Automatic Execution
 15:46:26 - 28-Sep-26
Unknown* 300 $90.455 Automatic Execution
 15:46:26 - 28-Sep-26
Unknown* 300 $90.455 Automatic Execution
 15:46:26 - 28-Sep-26
Sell* 100 $90.46 Automatic Execution
 15:46:16 - 28-Sep-26
Unknown* 200 $90.455 Automatic Execution
 15:46:04 - 28-Sep-26
Unknown* 300 $90.455 Automatic Execution
 15:46:04 - 28-Sep-26
Unknown* 300 $90.455 Automatic Execution
 15:46:04 - 28-Sep-26
Unknown* 100 $90.455 Automatic Execution
 15:46:04 - 28-Sep-26
Buy* 100 $90.46 Automatic Execution
 15:45:41 - 28-Sep-26
Unknown* 8 $90.445 Automatic Execution
 15:45:37 - 28-Sep-26
Sell* 20 $90.46 Automatic Execution
 15:26:05 - 28-Sep-26
Sell* 26 $90.46 Automatic Execution
 15:26:05 - 28-Sep-26
Sell* 170 $90.47 Automatic Execution
 15:25:56 - 28-Sep-26
Sell* 25 $90.47 Automatic Execution
 15:25:56 - 28-Sep-26
Sell* 5 $90.47 Automatic Execution
 15:25:56 - 28-Sep-26
Sell* 25 $90.45 Automatic Execution
 15:25:05 - 28-Sep-26
Sell* 10 $90.45 Automatic Execution
 15:25:05 - 28-Sep-26
Unknown* 20 $90.45 Automatic Execution
 15:25:05 - 28-Sep-26
Unknown* 25 $90.45 Automatic Execution
 15:25:05 - 28-Sep-26
Sell* 25 $90.46 Automatic Execution
 15:25:04 - 28-Sep-26
Sell* 200 $90.46 Automatic Execution
 15:25:04 - 28-Sep-26
Sell* 25 $90.46 Automatic Execution
 15:25:04 - 28-Sep-26
Sell* 100 $90.46 Automatic Execution
 15:25:04 - 28-Sep-26
Sell* 25 $90.46 Automatic Execution
 15:25:04 - 28-Sep-26
Sell* 100 $90.47 Automatic Execution
 15:25:04 - 28-Sep-26
Sell* 25 $90.47 Automatic Execution
 15:25:04 - 28-Sep-26
Sell* 25 $90.47 Automatic Execution
 15:25:04 - 28-Sep-26
Buy* 25 $90.45 Automatic Execution
 15:24:37 - 28-Sep-26
Buy* 21 $90.45 Automatic Execution
 15:24:22 - 28-Sep-26
Buy* 25 $90.45 Automatic Execution
 15:23:25 - 28-Sep-26
Sell* 100 $90.43 Automatic Execution
 15:22:38 - 28-Sep-26
Sell* 100 $90.44 Automatic Execution
 15:22:12 - 28-Sep-26
Sell* 100 $90.44 Automatic Execution
 15:21:49 - 28-Sep-26
Sell* 200 $90.43 Automatic Execution
 15:21:14 - 28-Sep-26
Buy* 1 $90.44 Automatic Execution
 15:21:02 - 28-Sep-26
Sell* 100 $90.45 Automatic Execution
 15:20:29 - 28-Sep-26
Sell* 100 $90.45 Automatic Execution
 15:20:22 - 28-Sep-26
Unknown* 15 $90.42 Automatic Execution
 15:17:49 - 28-Sep-26
Buy* 15 $90.42 Automatic Execution
 15:17:46 - 28-Sep-26
Buy* 25 $90.42 Automatic Execution
 15:17:46 - 28-Sep-26
Buy* 200 $90.42 Automatic Execution
 15:17:45 - 28-Sep-26
Unknown* 11 $90.40 Automatic Execution
 15:17:28 - 28-Sep-26
Unknown* 100 $90.41 Automatic Execution
 15:17:21 - 28-Sep-26
Sell* 25 $90.42 Automatic Execution
 15:16:30 - 28-Sep-26
Unknown* 25 $90.41 Automatic Execution
 15:16:17 - 28-Sep-26
Sell* 100 $90.41 Automatic Execution
 15:16:08 - 28-Sep-26
Sell* 25 $90.50 Automatic Execution
 14:57:11 - 28-Sep-26
Sell* 100 $90.48 Automatic Execution
 14:55:06 - 28-Sep-26
Unknown* 25 $90.45 Automatic Execution
 14:54:29 - 28-Sep-26
Unknown* 25 $90.52 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 100 $90.525 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 25 $90.51 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 10 $90.51 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 25 $90.51 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 25 $90.51 Automatic Execution
 14:53:14 - 28-Sep-26
Buy* 5 $90.51 Automatic Execution
 14:53:14 - 28-Sep-26
Sell* 14 $90.49 Automatic Execution
 14:52:34 - 28-Sep-26
Sell* 36 $90.49 Automatic Execution
 14:52:34 - 28-Sep-26
Sell* 25 $90.49 Automatic Execution
 14:52:34 - 28-Sep-26
Sell* 25 $90.49 Automatic Execution
 14:52:34 - 28-Sep-26
Sell* 100 $90.49 Automatic Execution
 14:52:34 - 28-Sep-26
Sell* 77 $90.49 Automatic Execution
 14:52:34 - 28-Sep-26
Sell* 25 $90.49 Automatic Execution
 14:52:34 - 28-Sep-26
Sell* 25 $90.49 Automatic Execution
 14:52:34 - 28-Sep-26
Buy* 100 $90.51 Automatic Execution
 14:52:34 - 28-Sep-26
Buy* 100 $90.51 Automatic Execution
 14:52:34 - 28-Sep-26
Sell* 100 $90.50 Automatic Execution
 14:52:34 - 28-Sep-26
Unknown* 100 $90.505 Automatic Execution
 14:52:28 - 28-Sep-26
Unknown* 100 $90.505 Automatic Execution
 14:52:28 - 28-Sep-26
Unknown* 100 $90.505 Automatic Execution
 14:52:28 - 28-Sep-26
Unknown* 100 $90.505 Automatic Execution
 14:52:28 - 28-Sep-26
Buy* 25 $90.51 Automatic Execution
 14:50:00 - 28-Sep-26
Sell* 100 $90.51 Automatic Execution
 14:49:58 - 28-Sep-26
Sell* 100 $90.49 Automatic Execution
 14:49:07 - 28-Sep-26
Unknown* 25 $90.51 Automatic Execution
 14:48:54 - 28-Sep-26
Unknown* 25 $90.51 Automatic Execution
 14:48:54 - 28-Sep-26
Buy* 90 $90.52 Automatic Execution
 14:48:53 - 28-Sep-26
Buy* 10 $90.52 Automatic Execution
 14:48:53 - 28-Sep-26
Sell* 25 $90.50 Automatic Execution
 14:48:52 - 28-Sep-26
Unknown* 25 $90.50 Automatic Execution
 14:48:52 - 28-Sep-26
Unknown* 100 $90.49 Automatic Execution
 14:48:52 - 28-Sep-26
Unknown* 25 $90.49 Automatic Execution
 14:48:52 - 28-Sep-26
Buy* 6 $90.49 Automatic Execution
 14:48:52 - 28-Sep-26
Sell* 100 $90.48 Automatic Execution
 14:48:16 - 28-Sep-26
Sell* 25 $90.48 Automatic Execution
 14:47:55 - 28-Sep-26
Sell* 65 $90.48 Automatic Execution
 14:47:55 - 28-Sep-26
Sell* 10 $90.48 Automatic Execution
 14:47:55 - 28-Sep-26
Sell* 25 $90.48 Automatic Execution
 14:47:55 - 28-Sep-26
Sell* 100 $90.48 Automatic Execution
 14:47:55 - 28-Sep-26
Buy* 7 $90.48 Automatic Execution
 14:46:54 - 28-Sep-26
Sell* 13 $90.49 Automatic Execution
 14:46:11 - 28-Sep-26
Unknown* 5 $90.49 Automatic Execution
 14:46:02 - 28-Sep-26
Buy* 25 $90.50 Automatic Execution
 14:45:55 - 28-Sep-26
Sell* 100 $90.49 Automatic Execution
 14:45:43 - 28-Sep-26
Sell* 25 $90.53 Automatic Execution
 14:28:40 - 28-Sep-26
Buy* 75 $90.53 Automatic Execution
 14:28:02 - 28-Sep-26
Buy* 25 $90.53 Automatic Execution
 14:28:02 - 28-Sep-26
Sell* 100 $90.53 Automatic Execution
 14:27:59 - 28-Sep-26
Sell* 200 $90.54 Automatic Execution
 14:27:40 - 28-Sep-26
Unknown* 200 $90.535 Automatic Execution
 14:27:14 - 28-Sep-26
Unknown* 1 $90.54 Automatic Execution
 14:27:06 - 28-Sep-26
Unknown* 25 $90.54 Automatic Execution
 14:27:06 - 28-Sep-26
Unknown* 100 $90.535 Automatic Execution
 14:27:03 - 28-Sep-26
Unknown* 200 $90.535 Automatic Execution
 14:26:50 - 28-Sep-26
Unknown* 6 $90.53 Automatic Execution
 14:26:30 - 28-Sep-26
Unknown* 200 $90.525 Automatic Execution
 14:26:21 - 28-Sep-26
Unknown* 100 $90.535 Automatic Execution
 14:25:59 - 28-Sep-26
Unknown* 100 $90.535 Automatic Execution
 14:25:59 - 28-Sep-26
Sell* 100 $90.54 Automatic Execution
 14:25:14 - 28-Sep-26
Unknown* 1 $90.565 Automatic Execution
 14:23:06 - 28-Sep-26
Unknown* 100 $90.57 Automatic Execution
 14:23:06 - 28-Sep-26
Unknown* 175 $90.57 Automatic Execution
 14:23:06 - 28-Sep-26
Buy* 25 $90.58 Automatic Execution
 14:22:57 - 28-Sep-26
Buy* 100 $90.58 Automatic Execution
 14:22:57 - 28-Sep-26
Buy* 25 $90.57 Automatic Execution
 14:22:37 - 28-Sep-26
Sell* 100 $90.56 Automatic Execution
 14:21:54 - 28-Sep-26
Unknown* 200 $90.555 Automatic Execution
 14:21:43 - 28-Sep-26
Unknown* 300 $90.555 Automatic Execution
 14:21:43 - 28-Sep-26
Unknown* 400 $90.56 Automatic Execution
 14:21:34 - 28-Sep-26
Unknown* 25 $90.56 Automatic Execution
 14:21:34 - 28-Sep-26
Unknown* 200 $90.555 Automatic Execution
 14:21:34 - 28-Sep-26
Unknown* 1 $90.52 Automatic Execution
 14:18:44 - 28-Sep-26
Buy* 100 $90.525 Automatic Execution
 14:18:44 - 28-Sep-26
Sell* 100 $90.51 Automatic Execution
 14:18:00 - 28-Sep-26
Sell* 25 $90.52 Automatic Execution
 14:17:58 - 28-Sep-26
Sell* 500 $90.52 Automatic Execution
 14:17:58 - 28-Sep-26
Sell* 100 $90.53 Automatic Execution
 14:17:58 - 28-Sep-26
Sell* 6 $90.53 Automatic Execution
 14:17:51 - 28-Sep-26
Sell* 100 $90.55 Automatic Execution
 14:17:37 - 28-Sep-26
Sell* 2 $90.55 Automatic Execution
 14:16:18 - 28-Sep-26
Buy* 25 $90.55 Automatic Execution
 14:16:16 - 28-Sep-26
Sell* 200 $90.56 Automatic Execution
 14:15:58 - 28-Sep-26
Sell* 150 $90.57 Automatic Execution
 14:15:45 - 28-Sep-26
Unknown* 25 $90.55 Automatic Execution
 13:55:55 - 28-Sep-26
Sell* 5 $90.52 Automatic Execution
 13:55:31 - 28-Sep-26
Sell* 25 $90.52 Automatic Execution
 13:55:31 - 28-Sep-26
Sell* 25 $90.54 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 25 $90.54 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 25 $90.55 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 25 $90.55 Automatic Execution
 13:55:21 - 28-Sep-26
Unknown* 100 $90.56 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 25 $90.55 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 25 $90.55 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 100 $90.56 Automatic Execution
 13:55:21 - 28-Sep-26
Sell* 100 $90.57 Automatic Execution
 13:55:03 - 28-Sep-26
Buy* 1 $90.56 Automatic Execution
 13:54:03 - 28-Sep-26
Sell* 200 $90.56 Automatic Execution
 13:53:57 - 28-Sep-26
Buy* 100 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 32 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 34 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 31 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 36 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 100 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 455 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 45 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 36 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 33 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 35 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 25 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 400 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Unknown* 100 $90.555 Automatic Execution
 13:53:47 - 28-Sep-26
Unknown* 25 $90.555 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 100 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Unknown* 60 $90.555 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 6 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Buy* 25 $90.56 Automatic Execution
 13:53:47 - 28-Sep-26
Unknown* 69 $90.555 Automatic Execution
 13:53:47 - 28-Sep-26
Unknown* 57 $90.555 Automatic Execution
 13:53:46 - 28-Sep-26
Sell* 32 $90.56 Automatic Execution
 13:51:05 - 28-Sep-26
Sell* 1 $90.56 Automatic Execution
 13:51:05 - 28-Sep-26
Unknown* 25 $90.54 Automatic Execution
 13:21:07 - 28-Sep-26
Buy* 25 $90.53 Automatic Execution
 13:20:50 - 28-Sep-26
Sell* 100 $90.55 Automatic Execution
 13:19:36 - 28-Sep-26
Sell* 100 $90.55 Automatic Execution
 13:19:36 - 28-Sep-26
Sell* 100 $90.55 Automatic Execution
 13:19:36 - 28-Sep-26
Buy* 25 $90.62 Automatic Execution
 13:18:07 - 28-Sep-26
Buy* 25 $90.62 Automatic Execution
 13:18:07 - 28-Sep-26
Buy* 25 $90.62 Automatic Execution
 13:18:07 - 28-Sep-26
Sell* 100 $90.61 Automatic Execution
 13:17:44 - 28-Sep-26
Sell* 25 $90.61 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 4 $90.60 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 21 $90.60 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 21 $90.60 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 25 $90.60 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 10 $90.59 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 25 $90.59 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 4 $90.59 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 5 $90.60 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 10 $90.60 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 25 $90.60 Automatic Execution
 13:17:39 - 28-Sep-26
Unknown* 5 $90.62 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 25 $90.60 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 25 $90.62 Automatic Execution
 13:17:39 - 28-Sep-26
Sell* 25 $90.65 Automatic Execution
 13:17:38 - 28-Sep-26
Sell* 500 $90.65 Automatic Execution
 13:17:38 - 28-Sep-26
Sell* 25 $90.65 Automatic Execution
 13:17:38 - 28-Sep-26
Unknown* 25 $90.65 Automatic Execution
 13:17:38 - 28-Sep-26
Sell* 6 $90.68 Automatic Execution
 13:16:33 - 28-Sep-26
Buy* 25 $90.70 Automatic Execution
 13:16:03 - 28-Sep-26
Buy* 25 $90.39 Automatic Execution
 12:53:41 - 28-Sep-26
Buy* 100 $90.39 Automatic Execution
 12:53:41 - 28-Sep-26
Unknown* 3 $90.38 Automatic Execution
 12:53:41 - 28-Sep-26
Sell* 3 $90.38 Automatic Execution
 12:53:30 - 28-Sep-26
Sell* 25 $90.38 Automatic Execution
 12:53:30 - 28-Sep-26
Sell* 6 $90.35 Automatic Execution
 12:52:22 - 28-Sep-26
Buy* 1 $90.38 Automatic Execution
 12:49:01 - 28-Sep-26
Buy* 100 $90.38 Automatic Execution
 12:49:00 - 28-Sep-26
Sell* 50 $90.40 Automatic Execution
 12:48:49 - 28-Sep-26
Buy* 25 $90.41 Automatic Execution
 12:48:10 - 28-Sep-26
Buy* 25 $90.41 Automatic Execution
 12:48:10 - 28-Sep-26
Unknown* 25 $90.44 Automatic Execution
 12:47:47 - 28-Sep-26
Sell* 25 $90.44 Automatic Execution
 12:47:47 - 28-Sep-26
Sell* 100 $90.45 Automatic Execution
 12:47:47 - 28-Sep-26
Sell* 25 $90.45 Automatic Execution
 12:47:47 - 28-Sep-26
Sell* 100 $90.45 Automatic Execution
 12:47:47 - 28-Sep-26
Sell* 25 $90.45 Automatic Execution
 12:47:47 - 28-Sep-26
Sell* 100 $90.45 Automatic Execution
 12:47:47 - 28-Sep-26
Sell* 1 $90.44 Automatic Execution
 12:46:05 - 28-Sep-26
Sell* 25 $90.48 Automatic Execution
 12:45:30 - 28-Sep-26
Sell* 25 $90.48 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 25 $90.48 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 25 $90.49 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 25 $90.50 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 25 $90.48 Automatic Execution
 12:45:30 - 28-Sep-26
Sell* 25 $90.48 Automatic Execution
 12:45:29 - 28-Sep-26
Sell* 25 $90.48 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 10 $90.48 Automatic Execution
 12:45:28 - 28-Sep-26
Sell* 25 $90.49 Automatic Execution
 12:45:28 - 28-Sep-26
Buy* 25 $90.50 Automatic Execution
 12:45:28 - 28-Sep-26
Unknown* 25 $90.51 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 25 $90.51 Automatic Execution
 12:45:27 - 28-Sep-26
Buy* 25 $90.50 Automatic Execution
 12:45:26 - 28-Sep-26
Unknown* 25 $90.49 Automatic Execution
 12:45:26 - 28-Sep-26
Sell* 25 $90.43 Automatic Execution
 12:20:51 - 28-Sep-26
Sell* 10 $90.43 Automatic Execution
 12:20:51 - 28-Sep-26
Sell* 25 $90.41 Automatic Execution
 12:20:43 - 28-Sep-26
Sell* 25 $90.41 Automatic Execution
 12:20:43 - 28-Sep-26
Unknown* 100 $90.37 Automatic Execution
 12:20:26 - 28-Sep-26
Sell* 25 $90.30 Automatic Execution
 12:20:03 - 28-Sep-26
Buy* 25 $90.28 Automatic Execution
 12:18:59 - 28-Sep-26
Unknown* 25 $90.31 Automatic Execution
 12:18:22 - 28-Sep-26
Buy* 25 $90.33 Automatic Execution
 12:18:14 - 28-Sep-26
Buy* 100 $90.33 Automatic Execution
 12:18:14 - 28-Sep-26
Buy* 70 $90.30 Automatic Execution
 12:17:11 - 28-Sep-26
Unknown* 34 $90.31 Automatic Execution
 12:17:09 - 28-Sep-26
Buy* 10 $90.32 Automatic Execution
 12:16:59 - 28-Sep-26
Sell* 25 $90.31 Automatic Execution
 12:16:59 - 28-Sep-26
Unknown* 25 $90.32 Automatic Execution
 12:16:59 - 28-Sep-26
Buy* 30 $90.32 Automatic Execution
 12:16:57 - 28-Sep-26
Buy* 25 $90.32 Automatic Execution
 12:16:57 - 28-Sep-26
Buy* 25 $90.30 Automatic Execution
 12:16:54 - 28-Sep-26
Sell* 99 $90.29 Automatic Execution
 12:16:51 - 28-Sep-26
Buy* 126 $90.295 Automatic Execution
 12:16:51 - 28-Sep-26
Sell* 5 $90.28 Automatic Execution
 12:16:51 - 28-Sep-26
Sell* 25 $90.26 Automatic Execution
 12:16:50 - 28-Sep-26
Buy* 25 $90.29 Automatic Execution
 12:16:51 - 28-Sep-26
Sell* 25 $90.26 Automatic Execution
 12:16:50 - 28-Sep-26
Sell* 5 $90.26 Automatic Execution
 12:16:45 - 28-Sep-26
Sell* 25 $90.27 Automatic Execution
 12:16:49 - 28-Sep-26
Sell* 25 $90.27 Automatic Execution
 12:16:47 - 28-Sep-26
Sell* 25 $90.26 Automatic Execution
 12:16:45 - 28-Sep-26
Sell* 10 $90.24 Automatic Execution
 12:16:42 - 28-Sep-26
Buy* 100 $90.26 Automatic Execution
 12:16:42 - 28-Sep-26
Sell* 10 $90.21 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 25 $90.20 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 25 $90.18 Automatic Execution
 12:16:40 - 28-Sep-26
Sell* 25 $90.18 Automatic Execution
 12:16:40 - 28-Sep-26
Unknown* 25 $90.17 Automatic Execution
 12:16:40 - 28-Sep-26
Unknown* 25 $90.17 Automatic Execution
 12:16:40 - 28-Sep-26
Unknown* 25 $90.17 Automatic Execution
 12:16:40 - 28-Sep-26
Unknown* 25 $90.16 Automatic Execution
 12:16:40 - 28-Sep-26
Unknown* 25 $90.16 Automatic Execution
 12:16:40 - 28-Sep-26
Unknown* 25 $90.16 Automatic Execution
 12:16:40 - 28-Sep-26
Unknown* 23 $90.16 Automatic Execution
 12:16:08 - 28-Sep-26
Buy* 25 $90.18 Automatic Execution
 12:16:03 - 28-Sep-26
Buy* 25 $90.18 Automatic Execution
 12:16:02 - 28-Sep-26
Buy* 25 $90.18 Automatic Execution
 12:16:02 - 28-Sep-26
Buy* 25 $90.19 Automatic Execution
 12:16:02 - 28-Sep-26
Sell* 25 $90.18 Automatic Execution
 12:16:03 - 28-Sep-26
Sell* 25 $90.18 Automatic Execution
 12:16:02 - 28-Sep-26
Buy* 25 $90.19 Automatic Execution
 12:16:02 - 28-Sep-26
Unknown* 25 $90.17 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 100 $90.17 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 25 $90.17 Automatic Execution
 12:16:00 - 28-Sep-26
Sell* 25 $90.16 Automatic Execution
 12:16:00 - 28-Sep-26
Sell* 6 $90.16 Automatic Execution
 12:16:00 - 28-Sep-26
Sell* 25 $90.16 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 100 $90.15 Automatic Execution
 12:16:00 - 28-Sep-26
Buy* 100 $90.14 Automatic Execution
 12:15:39 - 28-Sep-26
Buy* 17 $90.04 Automatic Execution
 11:53:21 - 28-Sep-26
Unknown* 8 $90.05 Automatic Execution
 11:52:36 - 28-Sep-26
Sell* 1 $90.01 Automatic Execution
 11:48:03 - 28-Sep-26
Sell* 8 $90.01 Automatic Execution
 11:46:28 - 28-Sep-26
Unknown* 2 $90.01 Automatic Execution
 11:46:07 - 28-Sep-26
Buy* 25 $90.04 Automatic Execution
 11:22:06 - 28-Sep-26
Buy* 25 $90.04 Automatic Execution
 11:22:06 - 28-Sep-26
Unknown* 4 $90.03 Automatic Execution
 11:21:15 - 28-Sep-26
Buy* 25 $90.06 Automatic Execution
 11:20:22 - 28-Sep-26
Buy* 25 $90.06 Automatic Execution
 11:20:22 - 28-Sep-26
Sell* 100 $90.03 Automatic Execution
 11:17:26 - 28-Sep-26
Sell* 25 $90.03 Automatic Execution
 11:17:26 - 28-Sep-26
Sell* 25 $90.03 Automatic Execution
 11:17:26 - 28-Sep-26
Sell* 25 $90.03 Automatic Execution
 11:17:26 - 28-Sep-26
Unknown* 1 $90.055 Automatic Execution
 11:16:02 - 28-Sep-26
Unknown* 8 $90.05 Automatic Execution
 11:15:54 - 28-Sep-26
Unknown* 36 $90.45 Automatic Execution
 10:20:51 - 28-Sep-26
Unknown* 25 $90.46 Automatic Execution
 10:18:58 - 28-Sep-26
Unknown* 25 $90.46 Automatic Execution
 10:18:58 - 28-Sep-26
Buy* 25 $90.48 Automatic Execution
 10:18:17 - 28-Sep-26
Buy* 25 $90.48 Automatic Execution
 10:18:17 - 28-Sep-26
Buy* 100 $90.48 Automatic Execution
 10:18:17 - 28-Sep-26
Sell* 1 $90.47 Automatic Execution
 10:18:03 - 28-Sep-26
Sell* 7 $90.47 Automatic Execution
 10:17:28 - 28-Sep-26
Sell* 25 $90.44 Automatic Execution
 10:16:27 - 28-Sep-26
Unknown* 25 $90.435 Automatic Execution
 10:16:26 - 28-Sep-26
Sell* 139 $90.43 Automatic Execution
 10:16:26 - 28-Sep-26
Unknown* 7 $90.16 Automatic Execution
 10:51:24 - 28-Sep-26
Sell* 8 $90.43 Automatic Execution
 10:16:26 - 28-Sep-26
Buy* 20 $90.17 Automatic Execution
 10:51:15 - 28-Sep-26
Sell* 100 $90.43 Automatic Execution
 10:16:26 - 28-Sep-26
Sell* 25 $90.11 Automatic Execution
 10:50:08 - 28-Sep-26
Sell* 25 $90.43 Automatic Execution
 10:16:26 - 28-Sep-26
Buy* 25 $90.09 Automatic Execution
 10:49:52 - 28-Sep-26
Sell* 25 $90.43 Automatic Execution
 10:16:26 - 28-Sep-26
Sell* 10 $90.10 Automatic Execution
 10:47:12 - 28-Sep-26
Sell* 100 $90.43 Automatic Execution
 10:16:26 - 28-Sep-26
Sell* 25 $90.10 Automatic Execution
 10:47:12 - 28-Sep-26
Sell* 24 $90.43 Automatic Execution
 10:16:26 - 28-Sep-26
Sell* 25 $90.10 Automatic Execution
 10:47:12 - 28-Sep-26
Unknown* 126 $90.435 Automatic Execution
 10:16:26 - 28-Sep-26
Unknown* 100 $90.11 Automatic Execution
 10:47:12 - 28-Sep-26
Sell* 100 $90.43 Automatic Execution
 10:16:26 - 28-Sep-26
Unknown* 25 $90.11 Automatic Execution
 10:47:12 - 28-Sep-26
Unknown* 2 $90.43 Automatic Execution
 10:16:05 - 28-Sep-26
Sell* 25 $90.11 Automatic Execution
 10:47:12 - 28-Sep-26
Sell* 1 $90.45 Automatic Execution
 10:15:52 - 28-Sep-26
Sell* 25 $90.11 Automatic Execution
 10:47:12 - 28-Sep-26
Buy* 25 $90.51 Automatic Execution
 09:49:36 - 28-Sep-26
Buy* 100 $90.50 Automatic Execution
 09:49:36 - 28-Sep-26
Buy* 1 $90.47 Automatic Execution
 09:48:02 - 28-Sep-26
Sell* 25 $90.47 Automatic Execution
 09:47:48 - 28-Sep-26
Sell* 25 $90.47 Automatic Execution
 09:47:48 - 28-Sep-26
Unknown* 100 $90.49 Automatic Execution
 09:47:47 - 28-Sep-26
Buy* 25 $90.48 Automatic Execution
 09:47:47 - 28-Sep-26
Buy* 25 $90.48 Automatic Execution
 09:47:47 - 28-Sep-26
Buy* 25 $90.48 Automatic Execution
 09:47:47 - 28-Sep-26
Buy* 25 $90.45 Automatic Execution
 09:47:45 - 28-Sep-26
Buy* 25 $90.45 Automatic Execution
 09:47:45 - 28-Sep-26
Buy* 25 $90.45 Automatic Execution
 09:47:45 - 28-Sep-26
Unknown* 1 $90.44 Automatic Execution
 09:47:44 - 28-Sep-26
Unknown* 1 $90.44 Automatic Execution
 09:47:44 - 28-Sep-26
Unknown* 1 $90.405 Automatic Execution
 09:46:35 - 28-Sep-26
Buy* 7 $90.43 Automatic Execution
 09:46:07 - 28-Sep-26
Sell* 100 $90.43 Automatic Execution
 09:46:07 - 28-Sep-26
Sell* 25 $90.43 Automatic Execution
 09:46:07 - 28-Sep-26
Sell* 75 $90.31 Automatic Execution
 09:30:22 - 28-Sep-26
Sell* 25 $90.31 Automatic Execution
 09:30:22 - 28-Sep-26
Sell* 25 $90.31 Automatic Execution
 09:30:22 - 28-Sep-26
Sell* 100 $90.31 Automatic Execution
 09:30:22 - 28-Sep-26
Sell* 25 $90.33 Automatic Execution
 09:30:02 - 28-Sep-26
Buy* 13 $90.44 Automatic Execution
 09:30:00 - 28-Sep-26
Buy* 31 $90.44 Automatic Execution
 09:30:00 - 28-Sep-26
Buy* 22 $90.45 Automatic Execution
 09:30:00 - 28-Sep-26
Buy* 100 $90.42 Automatic Execution
 09:30:00 - 28-Sep-26
Buy* 1 $90.45 Automatic Execution
 09:30:00 - 28-Sep-26
Buy* 21 $90.45 Automatic Execution
 09:30:00 - 28-Sep-26
Buy* 10 $90.45 Automatic Execution
 09:30:00 - 28-Sep-26
Buy* 12 $90.45 Automatic Execution
 09:30:00 - 28-Sep-26
Buy* 21 $90.45 Automatic Execution
 09:30:00 - 28-Sep-26
Sell* 2 $90.84 Ordinary
 08:39:44 - 28-Sep-26
FTSE 100 Latest
Value10,684.88
Change-10.37