3,357.00p+17.50 (+0.52%)03 Jul 2025, 16:35
Ishares Iii PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Jul 3, 2025 | 16:35:14 | 3,357.00p | 3,504 | £117,629.28 |
Jul 3, 2025 | 16:01:12 | 3,355.97p | 1 | £33.56 |
Jul 3, 2025 | 15:51:07 | 3,354.00p | 61 | £2,045.94 |
Jul 3, 2025 | 15:40:45 | 3,356.73p | 21 | £704.91 |
Jul 3, 2025 | 15:40:05 | 3,358.00p | 4 | £134.32 |
Jul 3, 2025 | 15:40:00 | 3,358.00p | 8 | £268.64 |
Jul 3, 2025 | 15:37:29 | 3,357.90p | 148 | £4,969.69 |
Jul 3, 2025 | 15:33:01 | 3,356.03p | 8 | £268.48 |
Jul 3, 2025 | 15:23:31 | 3,359.98p | 49 | £1,646.39 |
Jul 3, 2025 | 15:23:09 | 3,360.00p | 1 | £33.60 |
Jul 3, 2025 | 15:21:25 | 3,359.98p | 9 | £302.40 |
Jul 3, 2025 | 15:16:00 | 3,358.08p | 107 | £3,593.15 |
Jul 3, 2025 | 15:14:28 | 3,357.16p | 43 | £1,443.58 |
Jul 3, 2025 | 15:07:17 | 3,356.97p | 2 | £67.14 |
Jul 3, 2025 | 15:03:20 | 3,353.03p | 1 | £33.53 |
Jul 3, 2025 | 15:02:44 | 3,354.00p | 4,503 | £151,030.62 |
Jul 3, 2025 | 15:01:05 | 3,351.03p | 1 | £33.51 |
Jul 3, 2025 | 14:29:31 | 3,348.00p | 2 | £66.96 |
Jul 3, 2025 | 13:46:15 | 3,350.05p | 390 | £13,065.18 |
Jul 3, 2025 | 13:25:43 | 3,345.00p | 0 | £0.00 |
Jul 3, 2025 | 12:53:09 | 3,340.00p | 47 | £1,569.80 |
Jul 3, 2025 | 12:10:34 | 3,340.07p | 1,435 | £47,930.02 |
Jul 3, 2025 | 11:16:23 | 3,340.16p | 7 | £233.81 |
Jul 3, 2025 | 11:16:00 | 3,341.08p | 7 | £233.88 |
Jul 3, 2025 | 11:08:50 | 3,341.00p | 0 | £0.00 |
Jul 3, 2025 | 10:33:56 | 3,341.00p | 6,733 | £224,949.53 |
Jul 3, 2025 | 10:32:09 | 3,342.98p | 1 | £33.43 |
Jul 3, 2025 | 10:29:41 | 3,343.00p | 4 | £133.72 |
Jul 3, 2025 | 10:10:09 | 3,342.00p | 0 | £0.00 |
Jul 3, 2025 | 09:58:15 | 3,344.00p | 206 | £6,888.64 |
Jul 3, 2025 | 09:51:51 | 3,345.90p | 149 | £4,985.39 |
Jul 3, 2025 | 09:30:29 | 3,344.78p | 15 | £501.72 |
Jul 3, 2025 | 09:01:21 | 3,349.97p | 2 | £67.00 |
Jul 3, 2025 | 09:01:18 | 3,348.00p | 6,733 | £225,420.84 |
Jul 3, 2025 | 08:42:47 | 3,347.00p | 1 | £33.47 |
Jul 3, 2025 | 08:30:19 | 3,344.42p | 14 | £468.22 |
Jul 3, 2025 | 08:24:54 | 3,345.00p | 0 | £0.00 |
Jul 3, 2025 | 08:24:54 | 3,345.00p | 0 | £0.00 |
Jul 3, 2025 | 08:18:28 | 3,344.00p | 2 | £66.88 |
Jul 3, 2025 | 08:18:12 | 3,342.00p | 207 | £6,917.94 |
Jul 3, 2025 | 08:16:01 | 3,345.00p | 0 | £0.00 |
Jul 3, 2025 | 08:08:13 | 3,348.00p | 0 | £0.00 |
Jul 3, 2025 | 08:06:47 | 3,348.00p | 0 | £0.00 |
Jul 3, 2025 | 08:06:47 | 3,348.00p | 0 | £0.00 |
Jul 3, 2025 | 08:05:08 | 3,348.00p | 0 | £0.00 |
Jul 3, 2025 | 08:05:30 | 3,349.00p | 0 | £0.00 |
Jul 3, 2025 | 08:05:30 | 3,349.00p | 0 | £0.00 |
Jul 3, 2025 | 08:05:30 | 3,349.00p | 0 | £0.00 |
Jul 3, 2025 | 08:01:08 | 3,348.00p | 0 | £0.00 |
Jul 3, 2025 | 08:01:08 | 3,345.00p | 0 | £0.00 |
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 |
---|---|---|
Genus PLC | 2,155.00 | 7.86 |
Close Brothers Group PLC | 398.40 | 7.10 |
Currys PLC | 126.90 | 7.09 |
Tbc Bank Group PLC | 4,830.00 | 5.34 |
Bodycote PLC | 615.50 | 4.77 |
Oxford Nanopore Technologies PLC | 147.70 | 4.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Baltic Classifieds Group PLC | 324.00 | -8.35 |
Watches Of Switzerland Group PLC | 388.00 | -7.97 |
Workspace Group PLC | 391.50 | -4.04 |
Firstgroup PLC | 220.60 | -3.25 |
Keller Group PLC | 1,404.00 | -2.09 |
Rio Tinto PLC | 4,296.00 | -1.94 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.