€117.95-1.17 (-0.98%)24 Jul 2025, 16:35
Ishares PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Jul 24, 2025 | 16:35:27 | €118.51 | 33 | 3,910.83 null |
Jul 24, 2025 | 10:53:57 | €118.57 | 0 | 0.00 null |
Jul 24, 2025 | 10:52:26 | €118.60 | 3 | 355.80 null |
Jul 24, 2025 | 10:17:04 | €118.68 | 120 | 14,241.60 null |
Jul 24, 2025 | 09:56:03 | €118.66 | 33 | 3,915.78 null |
Jul 18, 2025 | 14:28:51 | €118.78 | 127 | 15,085.06 null |
Jul 18, 2025 | 14:28:51 | €118.78 | 73 | 8,670.94 null |
Jul 17, 2025 | 14:18:35 | €118.79 | 50 | 5,939.50 null |
Jul 17, 2025 | 14:18:35 | €118.78 | 9 | 1,069.02 null |
Jul 17, 2025 | 10:25:23 | €118.75 | 39 | 4,631.25 null |
Jul 11, 2025 | 09:19:20 | €119.18 | 216 | 25,742.90 null |
Jul 9, 2025 | 13:27:08 | €119.40 | 0 | 0.00 null |
Jul 8, 2025 | 08:00:27 | €119.65 | 1 | 119.65 null |
Jul 3, 2025 | 13:41:36 | €119.09 | 75 | 8,931.75 null |
Jul 3, 2025 | 13:41:36 | €119.08 | 9,225 | 1,098,513.00 null |
Jul 2, 2025 | 13:02:59 | €119.18 | 20 | 2,383.60 null |
Jul 2, 2025 | 13:02:01 | €119.23 | 20 | 2,384.60 null |
Jul 1, 2025 | 16:28:55 | €119.74 | 20 | 2,394.80 null |
Jul 1, 2025 | 12:30:05 | €119.96 | 39 | 4,678.44 null |
Jul 1, 2025 | 12:30:05 | €119.95 | 20 | 2,399.00 null |
Jun 27, 2025 | 14:56:22 | €119.97 | 0 | 0.00 null |
Jun 26, 2025 | 16:35:26 | €120.34 | 18 | 2,166.12 null |
Jun 26, 2025 | 15:42:38 | €120.38 | 0 | 0.00 null |
Jun 26, 2025 | 15:20:33 | €120.34 | 18 | 2,166.12 null |
Jun 24, 2025 | 08:39:29 | €119.88 | 226 | 27,092.88 null |
Jun 20, 2025 | 11:11:26 | €119.76 | 228 | 27,305.28 null |
Jun 19, 2025 | 08:00:02 | €120.20 | 0 | 0.00 null |
Jun 18, 2025 | 09:57:13 | €119.69 | 0 | 0.00 null |
Jun 17, 2025 | 16:35:04 | €119.90 | 18 | 2,158.20 null |
Jun 17, 2025 | 08:42:06 | €120.09 | 0 | 0.00 null |
Jun 17, 2025 | 08:00:01 | €120.35 | 18 | 2,166.30 null |
Jun 16, 2025 | 08:35:43 | €119.97 | 0 | 0.00 null |
Jun 13, 2025 | 08:31:36 | €120.17 | 0 | 0.00 null |
Jun 12, 2025 | 08:00:01 | €120.85 | 0 | 0.00 null |
Jun 10, 2025 | 08:38:09 | €120.55 | 124 | 14,948.20 null |
Jun 9, 2025 | 16:35:28 | €120.81 | 20 | 2,416.20 null |
Jun 9, 2025 | 12:55:37 | €120.95 | 20 | 2,419.00 null |
Jun 6, 2025 | 15:30:10 | €120.72 | 214 | 25,834.08 null |
May 30, 2025 | 16:03:16 | €120.71 | 0 | 0.00 null |
May 30, 2025 | 08:32:37 | €120.79 | 0 | 0.00 null |
May 29, 2025 | 15:15:14 | €120.86 | 0 | 0.00 null |
May 27, 2025 | 16:35:16 | €121.14 | 1 | 121.14 null |
May 27, 2025 | 08:48:48 | €121.14 | 0 | 0.00 null |
May 27, 2025 | 08:48:39 | €121.14 | 0 | 0.00 null |
May 27, 2025 | 08:48:39 | €121.14 | 1 | 121.14 null |
May 23, 2025 | 16:35:09 | €120.63 | 4 | 482.52 null |
May 23, 2025 | 12:47:53 | €120.65 | 3 | 361.95 null |
May 23, 2025 | 12:47:51 | €120.65 | 3 | 361.95 null |
May 23, 2025 | 12:47:51 | €120.65 | 5 | 603.25 null |
May 23, 2025 | 12:47:49 | €120.65 | 3 | 361.95 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 |
---|---|---|
Wizz Air Holdings PLC | 1,197.00 | 11.45 |
Close Brothers Group PLC | 431.60 | 4.91 |
Natwest Group PLC | 519.20 | 3.51 |
Auction Technology Group PLC | 494.00 | 3.46 |
Oxford Nanopore Technologies PLC | 210.00 | 2.84 |
Hays PLC | 66.85 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 209.50 | -20.64 |
Jtc PLC | 825.00 | -4.95 |
Hochschild Mining PLC | 279.60 | -3.45 |
Vesuvius PLC | 354.80 | -3.17 |
Greencore Group PLC | 270.50 | -2.87 |
Rhi Magnesita N.V. | 2,930.00 | -2.82 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.