Shares Magazine
$48.01-0.10 (-0.20%)09 Jul 2025, 16:25
Ishares PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Jul 9, 2025 | 16:25:18 | $48.01 | 5 | 240.06 null |
| Jul 9, 2025 | 15:57:57 | $47.98 | 68 | 3,262.67 null |
| Jul 9, 2025 | 15:37:38 | $48.04 | 0 | 0.00 null |
| Jul 9, 2025 | 14:33:03 | $48.16 | 0 | 0.00 null |
| Jul 9, 2025 | 15:14:21 | $48.11 | 300 | 14,431.50 null |
| Jul 9, 2025 | 15:10:03 | $48.16 | 6 | 288.93 null |
| Jul 9, 2025 | 15:10:02 | $48.16 | 1 | 48.16 null |
| Jul 9, 2025 | 14:37:53 | $48.12 | 51 | 2,453.99 null |
| Jul 9, 2025 | 14:31:37 | $48.12 | 50 | 2,405.88 null |
| Jul 9, 2025 | 13:31:04 | $48.13 | 43 | 2,069.59 null |
| Jul 9, 2025 | 13:20:58 | $48.14 | 31 | 1,492.26 null |
| Jul 9, 2025 | 13:18:35 | $48.16 | 77 | 3,708.51 null |
| Jul 9, 2025 | 13:18:35 | $48.17 | 88 | 4,238.96 null |
| Jul 9, 2025 | 13:18:35 | $48.17 | 62 | 2,986.54 null |
| Jul 9, 2025 | 13:16:37 | $48.13 | 98 | 4,716.98 null |
| Jul 9, 2025 | 13:11:12 | $48.14 | 153 | 7,365.42 null |
| Jul 9, 2025 | 13:07:43 | $48.14 | 141 | 6,788.09 null |
| Jul 9, 2025 | 13:07:42 | $48.14 | 102 | 4,910.28 null |
| Jul 9, 2025 | 13:02:11 | $48.14 | 229 | 11,023.49 null |
| Jul 9, 2025 | 13:00:56 | $48.13 | 0 | 0.00 null |
| Jul 9, 2025 | 13:00:53 | $48.13 | 0 | 0.00 null |
| Jul 9, 2025 | 13:00:52 | $48.17 | 0 | 0.00 null |
| Jul 9, 2025 | 13:00:46 | $48.13 | 0 | 0.00 null |
| Jul 9, 2025 | 13:00:46 | $48.13 | 0 | 0.00 null |
| Jul 9, 2025 | 13:00:36 | $48.13 | 0 | 0.00 null |
| Jul 9, 2025 | 13:00:20 | $48.13 | 0 | 0.00 null |
| Jul 9, 2025 | 13:00:11 | $48.13 | 103 | 4,957.65 null |
| Jul 9, 2025 | 12:56:28 | $48.17 | 273 | 13,149.97 null |
| Jul 9, 2025 | 12:54:38 | $48.15 | 318 | 15,311.70 null |
| Jul 9, 2025 | 12:50:37 | $48.15 | 88 | 4,237.20 null |
| Jul 9, 2025 | 12:48:36 | $48.16 | 88 | 4,238.08 null |
| Jul 9, 2025 | 12:46:36 | $48.15 | 90 | 4,333.05 null |
| Jul 9, 2025 | 12:44:34 | $48.15 | 88 | 4,236.76 null |
| Jul 9, 2025 | 12:42:33 | $48.14 | 89 | 4,284.46 null |
| Jul 9, 2025 | 12:40:32 | $48.14 | 95 | 4,573.30 null |
| Jul 9, 2025 | 12:38:22 | $48.15 | 102 | 4,911.30 null |
| Jul 9, 2025 | 12:32:51 | $48.16 | 229 | 11,029.21 null |
| Jul 9, 2025 | 12:30:50 | $48.16 | 89 | 4,286.24 null |
| Jul 9, 2025 | 12:28:49 | $48.15 | 88 | 4,237.20 null |
| Jul 9, 2025 | 12:26:49 | $48.15 | 89 | 4,285.35 null |
| Jul 9, 2025 | 12:24:48 | $48.15 | 88 | 4,237.20 null |
| Jul 9, 2025 | 12:22:47 | $48.14 | 93 | 4,477.25 null |
| Jul 9, 2025 | 12:20:41 | $48.14 | 88 | 4,236.32 null |
| Jul 9, 2025 | 12:18:40 | $48.15 | 89 | 4,285.35 null |
| Jul 9, 2025 | 12:16:39 | $48.15 | 134 | 6,451.77 null |
| Jul 9, 2025 | 12:10:24 | $48.15 | 141 | 6,789.15 null |
| Jul 9, 2025 | 12:10:23 | $48.15 | 91 | 4,381.65 null |
| Jul 9, 2025 | 12:08:20 | $48.14 | 139 | 6,691.11 null |
| Jul 9, 2025 | 12:05:10 | $48.13 | 88 | 4,235.44 null |
| Jul 9, 2025 | 12:03:09 | $48.12 | 88 | 4,234.56 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 |
|---|---|---|
| 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.