804.30p+8.00 (+1.00%)09 Jul 2025, 16:35
Ishares PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Jul 9, 2025 | 16:35:22 | 804.30p | 825 | £6,635.48 |
Jul 9, 2025 | 16:29:24 | 803.80p | 0 | £0.00 |
Jul 9, 2025 | 16:28:45 | 802.90p | 5 | £40.15 |
Jul 9, 2025 | 16:28:01 | 803.60p | 0 | £0.00 |
Jul 9, 2025 | 16:25:18 | 802.60p | 0 | £0.00 |
Jul 9, 2025 | 16:24:48 | 802.60p | 0 | £0.00 |
Jul 9, 2025 | 16:24:10 | 802.60p | 30 | £240.78 |
Jul 9, 2025 | 16:23:04 | 802.60p | 278 | £2,231.23 |
Jul 9, 2025 | 16:23:03 | 802.60p | 95 | £762.47 |
Jul 9, 2025 | 16:20:28 | 802.40p | 2 | £16.05 |
Jul 9, 2025 | 16:10:43 | 804.20p | 2 | £16.08 |
Jul 9, 2025 | 16:10:43 | 804.20p | 0 | £0.00 |
Jul 9, 2025 | 16:10:24 | 803.30p | 14 | £112.46 |
Jul 9, 2025 | 16:09:27 | 803.30p | 4 | £32.13 |
Jul 9, 2025 | 16:08:09 | 806.40p | 19 | £153.22 |
Jul 9, 2025 | 16:08:09 | 803.30p | 1 | £8.03 |
Jul 9, 2025 | 16:07:05 | 804.20p | 5 | £40.21 |
Jul 9, 2025 | 16:04:44 | 803.30p | 0 | £0.00 |
Jul 9, 2025 | 16:03:10 | 803.30p | 5 | £40.17 |
Jul 9, 2025 | 16:03:10 | 803.30p | 7 | £56.23 |
Jul 9, 2025 | 16:00:26 | 803.80p | 0 | £0.00 |
Jul 9, 2025 | 15:59:14 | 803.30p | 0 | £0.00 |
Jul 9, 2025 | 15:59:14 | 803.30p | 5 | £40.17 |
Jul 9, 2025 | 15:59:14 | 803.30p | 1 | £8.03 |
Jul 9, 2025 | 15:58:06 | 803.33p | 640 | £5,141.31 |
Jul 9, 2025 | 15:57:07 | 804.20p | 12 | £96.50 |
Jul 9, 2025 | 15:55:46 | 803.30p | 3 | £24.10 |
Jul 9, 2025 | 15:55:34 | 803.30p | 0 | £0.00 |
Jul 9, 2025 | 15:55:34 | 804.00p | 0 | £0.00 |
Jul 9, 2025 | 15:54:52 | 804.10p | 0 | £0.00 |
Jul 9, 2025 | 15:53:37 | 803.30p | 0 | £0.00 |
Jul 9, 2025 | 15:53:37 | 804.00p | 3 | £24.12 |
Jul 9, 2025 | 15:53:25 | 803.70p | 1 | £8.04 |
Jul 9, 2025 | 15:53:13 | 806.10p | 0 | £0.00 |
Jul 9, 2025 | 15:53:13 | 806.10p | 1 | £8.06 |
Jul 9, 2025 | 15:52:27 | 803.80p | 0 | £0.00 |
Jul 9, 2025 | 15:52:27 | 803.80p | 1 | £8.04 |
Jul 9, 2025 | 15:52:27 | 803.80p | 2 | £16.08 |
Jul 9, 2025 | 15:52:27 | 803.80p | 1 | £8.04 |
Jul 9, 2025 | 15:52:27 | 803.30p | 0 | £0.00 |
Jul 9, 2025 | 15:46:34 | 803.30p | 4 | £32.13 |
Jul 9, 2025 | 15:46:26 | 803.90p | 1 | £8.04 |
Jul 9, 2025 | 15:45:40 | 804.00p | 13 | £104.52 |
Jul 9, 2025 | 15:45:40 | 803.30p | 34 | £273.12 |
Jul 9, 2025 | 15:45:40 | 803.30p | 0 | £0.00 |
Jul 9, 2025 | 15:42:22 | 804.10p | 0 | £0.00 |
Jul 9, 2025 | 15:39:26 | 805.00p | 3 | £24.15 |
Jul 9, 2025 | 15:39:26 | 803.30p | 2 | £16.07 |
Jul 9, 2025 | 15:39:26 | 805.00p | 0 | £0.00 |
Jul 9, 2025 | 15:39:26 | 803.30p | 5 | £40.17 |
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 |
---|---|---|
W.A.G Payment Solutions PLC | 85.80 | 6.72 |
Genuit Group PLC | 395.00 | 4.36 |
Hunting PLC | 313.00 | 4.16 |
Genus PLC | 2,205.00 | 3.52 |
Pennon Group PLC | 494.00 | 2.87 |
Ashmore Group PLC | 166.50 | 2.52 |
Fallers
Company | Price | % Chg |
---|---|---|
Wpp PLC | 428.60 | -18.76 |
Zigup PLC | 327.50 | -9.41 |
Close Brothers Group PLC | 393.80 | -4.23 |
Wizz Air Holdings PLC | 1,048.00 | -3.94 |
Itv PLC | 79.40 | -2.93 |
Antofagasta PLC | 1,864.00 | -2.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.