$18.63-0.10 (-0.51%)11 Jul 2025, 08:00
Ishares PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Jul 11, 2025 | 08:00:28 | $18.63 | 1,405 | 26,168.13 null |
Jul 10, 2025 | 16:35:00 | $18.72 | 249 | 4,661.28 null |
Jul 10, 2025 | 16:29:34 | $18.70 | 92 | 1,720.86 null |
Jul 10, 2025 | 16:24:54 | $18.70 | 71 | 1,327.70 null |
Jul 10, 2025 | 16:19:44 | $18.70 | 72 | 1,346.40 null |
Jul 10, 2025 | 16:13:04 | $18.70 | 61 | 1,141.01 null |
Jul 10, 2025 | 16:05:34 | $18.71 | 34 | 636.14 null |
Jul 10, 2025 | 16:03:44 | $18.70 | 38 | 710.79 null |
Jul 10, 2025 | 16:01:23 | $18.70 | 39 | 729.30 null |
Jul 10, 2025 | 16:00:14 | $18.69 | 36 | 672.84 null |
Jul 10, 2025 | 15:54:10 | $18.70 | 39 | 729.11 null |
Jul 10, 2025 | 15:53:26 | $18.69 | 37 | 691.53 null |
Jul 10, 2025 | 15:50:02 | $18.68 | 34 | 635.29 null |
Jul 10, 2025 | 15:45:04 | $18.68 | 56 | 1,045.80 null |
Jul 10, 2025 | 15:41:34 | $18.67 | 33 | 615.95 null |
Jul 10, 2025 | 15:33:04 | $18.66 | 16 | 298.56 null |
Jul 10, 2025 | 14:54:57 | $18.65 | 234 | 4,364.10 null |
Jul 10, 2025 | 13:50:19 | $18.66 | 628 | 11,715.34 null |
Jul 10, 2025 | 13:11:17 | $18.70 | 1,260 | 23,555.70 null |
Jul 10, 2025 | 13:06:02 | $18.70 | 1 | 18.70 null |
Jul 10, 2025 | 12:23:55 | $18.71 | 1,260 | 23,574.60 null |
Jul 10, 2025 | 08:04:17 | $18.73 | 204 | 3,820.92 null |
Jul 10, 2025 | 08:04:17 | $18.73 | 249 | 4,663.77 null |
Jul 9, 2025 | 16:02:35 | $18.76 | 699 | 13,113.24 null |
Jul 9, 2025 | 15:40:42 | $18.77 | 1,400 | 26,271.00 null |
Jul 9, 2025 | 14:54:11 | $18.80 | 1,050 | 19,740.00 null |
Jul 9, 2025 | 14:51:29 | $18.81 | 524 | 9,853.82 null |
Jul 9, 2025 | 13:17:40 | $18.77 | 525 | 9,856.88 null |
Jul 8, 2025 | 16:29:44 | $18.74 | 231 | 4,328.94 null |
Jul 8, 2025 | 16:28:54 | $18.75 | 146 | 2,736.77 null |
Jul 8, 2025 | 16:27:40 | $18.78 | 1,283 | 24,094.74 null |
Jul 8, 2025 | 16:27:40 | $18.77 | 937 | 17,592.18 null |
Jul 8, 2025 | 16:27:40 | $18.77 | 517 | 9,706.67 null |
Jul 8, 2025 | 16:27:40 | $18.77 | 108 | 2,027.70 null |
Jul 8, 2025 | 16:27:34 | $18.76 | 135 | 2,531.93 null |
Jul 8, 2025 | 16:26:54 | $18.76 | 126 | 2,363.76 null |
Jul 8, 2025 | 16:25:54 | $18.76 | 159 | 2,982.05 null |
Jul 8, 2025 | 16:25:14 | $18.76 | 112 | 2,101.12 null |
Jul 8, 2025 | 16:24:14 | $18.76 | 156 | 2,926.56 null |
Jul 8, 2025 | 16:23:04 | $18.76 | 191 | 3,583.16 null |
Jul 8, 2025 | 16:21:04 | $18.77 | 139 | 2,608.34 null |
Jul 8, 2025 | 16:20:14 | $18.77 | 118 | 2,214.27 null |
Jul 8, 2025 | 15:48:57 | $18.77 | 728 | 13,660.92 null |
Jul 8, 2025 | 15:34:44 | $18.77 | 0 | 0.00 null |
Jul 8, 2025 | 15:09:54 | $18.75 | 0 | 0.00 null |
Jul 8, 2025 | 14:26:17 | $18.76 | 0 | 0.00 null |
Jul 8, 2025 | 13:35:41 | $18.75 | 321 | 6,018.75 null |
Jul 8, 2025 | 13:33:53 | $18.75 | 265 | 4,968.75 null |
Jul 8, 2025 | 13:31:54 | $18.75 | 265 | 4,968.75 null |
Jul 8, 2025 | 13:29:55 | $18.75 | 266 | 4,987.50 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 |
---|---|---|
Trainline PLC | 293.00 | 4.42 |
Fresnillo PLC | 1,497.00 | 2.18 |
Dunelm Group PLC | 1,143.00 | -0.52 |
Kainos Group PLC | 734.50 | 2.01 |
Dowlais Group PLC | 70.90 | 1.87 |
Morgan Sindall Group PLC | 4,550.00 | 0.22 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 176.20 | -6.28 |
Rhi Magnesita N.V. | 3,035.00 | -2.41 |
Smith & Nephew PLC | 1,134.50 | -1.82 |
Spirax Group PLC | 6,235.00 | -1.58 |
Ocado Group PLC | 239.30 | -1.24 |
Ashtead Group PLC | 4,860.00 | -1.22 |