$82.99-0.14 (-0.17%)19 Feb 2025, 15:31
Ishares PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Feb 19, 2025 | 15:31:21 | $82.99 | 375 | 31,121.25 null |
Feb 19, 2025 | 15:31:14 | $82.97 | 240 | 19,912.80 null |
Feb 19, 2025 | 15:31:14 | $82.97 | 1,203 | 99,812.91 null |
Feb 19, 2025 | 15:31:14 | $82.97 | 23 | 1,908.31 null |
Feb 19, 2025 | 15:18:26 | $82.92 | 60 | 4,975.20 null |
Feb 19, 2025 | 15:18:21 | $82.92 | 60 | 4,975.20 null |
Feb 19, 2025 | 15:16:50 | $82.90 | 0 | 0.00 null |
Feb 19, 2025 | 15:02:25 | $82.92 | 0 | 0.00 null |
Feb 19, 2025 | 15:02:24 | $82.92 | 0 | 0.00 null |
Feb 19, 2025 | 12:51:43 | $83.10 | 60 | 4,986.00 null |
Feb 19, 2025 | 11:45:46 | $83.00 | 60 | 4,980.00 null |
Feb 19, 2025 | 10:53:13 | $83.10 | 60 | 4,986.00 null |
Feb 19, 2025 | 10:41:24 | $83.10 | 60 | 4,986.00 null |
Feb 19, 2025 | 10:35:36 | $83.11 | 60 | 4,986.60 null |
Feb 19, 2025 | 10:07:12 | $83.26 | 60 | 4,995.60 null |
Feb 19, 2025 | 09:45:21 | $83.29 | 60 | 4,997.40 null |
Feb 19, 2025 | 09:43:46 | $83.30 | 60 | 4,998.00 null |
Feb 19, 2025 | 09:40:13 | $83.28 | 1,401 | 116,675.28 null |
Feb 19, 2025 | 09:38:15 | $83.28 | 247 | 20,570.16 null |
Feb 19, 2025 | 09:21:11 | $83.29 | 60 | 4,997.40 null |
Feb 19, 2025 | 09:18:17 | $83.30 | 60 | 4,998.00 null |
Feb 19, 2025 | 09:17:21 | $83.29 | 60 | 4,997.40 null |
Feb 19, 2025 | 09:00:16 | $83.28 | 1,401 | 116,675.28 null |
Feb 19, 2025 | 08:29:34 | $83.27 | 1,200 | 99,924.00 null |
Feb 19, 2025 | 08:26:25 | $83.27 | 1,401 | 116,661.27 null |
Feb 19, 2025 | 08:00:20 | $83.29 | 125 | 10,411.25 null |
Feb 19, 2025 | 08:00:20 | $83.29 | 125 | 10,411.25 null |
Feb 19, 2025 | 08:00:17 | $83.29 | 1,461 | 121,686.69 null |
Feb 19, 2025 | 08:00:08 | $83.29 | 0 | 0.00 null |
Feb 18, 2025 | 16:35:05 | $83.13 | 18,432 | 1,532,252.16 null |
Feb 18, 2025 | 15:28:11 | $83.04 | 12,900 | 1,071,228.90 null |
Feb 18, 2025 | 15:20:15 | $83.09 | 1 | 83.09 null |
Feb 18, 2025 | 14:20:16 | $83.33 | 1 | 83.33 null |
Feb 18, 2025 | 12:45:28 | $83.33 | 130 | 10,832.90 null |
Feb 18, 2025 | 12:44:33 | $83.33 | 60 | 4,999.80 null |
Feb 18, 2025 | 08:00:33 | $83.47 | 0 | 0.00 null |
Feb 18, 2025 | 08:00:33 | $83.47 | 0 | 0.00 null |
Feb 17, 2025 | 15:04:18 | $83.16 | 302 | 25,114.32 null |
Feb 17, 2025 | 10:25:48 | $83.16 | 247 | 20,540.52 null |
Feb 17, 2025 | 08:16:14 | $83.15 | 4 | 332.60 null |
Feb 17, 2025 | 08:05:48 | $83.13 | 0 | 0.00 null |
Feb 17, 2025 | 08:00:05 | $83.08 | 0 | 0.00 null |
Feb 14, 2025 | 16:35:02 | $83.03 | 175 | 14,530.25 null |
Feb 14, 2025 | 16:05:49 | $83.10 | 1,209 | 100,467.90 null |
Feb 14, 2025 | 15:59:21 | $83.09 | 1,209 | 100,455.81 null |
Feb 14, 2025 | 15:52:36 | $83.08 | 1,209 | 100,443.72 null |
Feb 14, 2025 | 15:50:08 | $83.07 | 1,209 | 100,431.63 null |
Feb 14, 2025 | 15:43:07 | $83.03 | 7 | 581.21 null |
Feb 14, 2025 | 15:38:02 | $83.04 | 1,209 | 100,395.36 null |
Feb 14, 2025 | 14:54:19 | $83.15 | 150 | 12,472.50 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 |
---|---|---|
Paypoint PLC | 674.00 | 3.22 |
Goodwin PLC | 7,140.00 | 2.00 |
Oxford Nanopore Technologies PLC | 130.30 | 2.60 |
Syncona Limited | 94.23 | 1.76 |
Jtc PLC | 971.00 | 1.89 |
Harworth Group PLC | 165.50 | 1.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 24.50 | -15.81 |
Trainline PLC | 317.57 | -8.22 |
Diversified Energy Company PLC | 1,224.06 | -6.70 |
Glencore PLC | 330.90 | -6.41 |
Travis Perkins PLC | 664.00 | -3.56 |
Burberry Group PLC | 1,101.37 | -3.89 |