$39.85+0.33 (+0.83%)03 Jul 2025, 15:50
Ishares PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Jul 3, 2025 | 16:26:21 | $39.87 | 1 | 39.87 null |
Jul 3, 2025 | 16:25:22 | $39.88 | 3 | 119.64 null |
Jul 3, 2025 | 16:24:29 | $39.86 | 9 | 358.74 null |
Jul 3, 2025 | 16:24:06 | $39.86 | 189 | 7,533.54 null |
Jul 3, 2025 | 16:22:52 | $39.86 | 54 | 2,152.44 null |
Jul 3, 2025 | 16:22:18 | $39.86 | 272 | 10,841.92 null |
Jul 3, 2025 | 16:22:18 | $39.85 | 144 | 5,738.40 null |
Jul 3, 2025 | 16:22:13 | $39.85 | 20 | 797.00 null |
Jul 3, 2025 | 16:21:51 | $39.86 | 20 | 797.20 null |
Jul 3, 2025 | 16:21:46 | $39.84 | 279 | 11,115.36 null |
Jul 3, 2025 | 16:21:43 | $39.84 | 102 | 4,063.68 null |
Jul 3, 2025 | 16:20:35 | $39.85 | 6,950 | 276,957.50 null |
Jul 3, 2025 | 16:19:45 | $39.85 | 10 | 398.50 null |
Jul 3, 2025 | 16:19:34 | $39.85 | 1 | 39.85 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 300 | 11,955.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 300 | 11,955.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 300 | 11,955.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 600 | 23,910.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 300 | 11,955.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 300 | 11,955.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 600 | 23,910.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 300 | 11,955.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 300 | 11,955.00 null |
Jul 3, 2025 | 16:19:24 | $39.85 | 300 | 11,955.00 null |
Jul 3, 2025 | 16:18:53 | $39.84 | 118 | 4,701.12 null |
Jul 3, 2025 | 16:15:44 | $39.85 | 0 | 0.00 null |
Jul 3, 2025 | 16:14:11 | $39.84 | 363 | 14,461.92 null |
Jul 3, 2025 | 16:13:58 | $39.83 | 249 | 9,917.67 null |
Jul 3, 2025 | 16:11:35 | $39.84 | 1 | 39.84 null |
Jul 3, 2025 | 16:11:28 | $39.82 | 130 | 5,176.60 null |
Jul 3, 2025 | 16:11:22 | $39.82 | 961 | 38,267.02 null |
Jul 3, 2025 | 16:11:22 | $39.82 | 4,865 | 193,724.30 null |
Jul 3, 2025 | 16:11:01 | $39.82 | 84 | 3,344.88 null |
Jul 3, 2025 | 16:10:46 | $39.84 | 500 | 19,920.00 null |
Jul 3, 2025 | 16:10:37 | $39.84 | 0 | 0.00 null |
Jul 3, 2025 | 16:10:37 | $39.84 | 1 | 39.84 null |
Jul 3, 2025 | 16:10:32 | $39.84 | 2 | 79.68 null |
Jul 3, 2025 | 16:10:11 | $39.82 | 400 | 15,928.00 null |
Jul 3, 2025 | 16:10:08 | $39.84 | 0 | 0.00 null |
Jul 3, 2025 | 16:10:08 | $39.84 | 0 | 0.00 null |
Jul 3, 2025 | 16:10:04 | $39.84 | 33 | 1,314.72 null |
Jul 3, 2025 | 16:10:04 | $39.84 | 33 | 1,314.72 null |
Jul 3, 2025 | 16:09:49 | $39.84 | 4 | 159.36 null |
Jul 3, 2025 | 16:08:42 | $39.83 | 700 | 27,881.00 null |
Jul 3, 2025 | 16:08:06 | $39.84 | 1 | 39.84 null |
Jul 3, 2025 | 16:08:04 | $39.83 | 159 | 6,332.97 null |
Jul 3, 2025 | 16:07:54 | $39.84 | 1 | 39.84 null |
Jul 3, 2025 | 16:07:54 | $39.84 | 3 | 119.52 null |
Jul 3, 2025 | 16:07:21 | $39.83 | 5,826 | 232,052.78 null |
Jul 3, 2025 | 16:07:07 | $39.83 | 378 | 15,055.74 null |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Genus PLC | 2,175.00 | 8.86 |
Currys PLC | 127.51 | 7.60 |
Close Brothers Group PLC | 397.43 | 6.84 |
Tbc Bank Group PLC | 4,840.00 | 5.56 |
Bodycote PLC | 615.50 | 4.77 |
Just Group PLC | 134.00 | 4.36 |
Fallers
Company | Price | % Chg |
---|---|---|
Watches Of Switzerland Group PLC | 388.20 | -7.92 |
Baltic Classifieds Group PLC | 331.50 | -6.22 |
Workspace Group PLC | 391.28 | -4.10 |
Keller Group PLC | 1,402.00 | -2.23 |
Firstgroup PLC | 223.00 | -2.19 |
Big Yellow Group PLC | 950.00 | -1.55 |