Ishr Usa Isl (ISUS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:06:30 | 5726.0 | 3 | O | 5726.0 | 5733.0 | Sell | 18,727 | 81 | LSE | |
| 10:19:18 | 5712.0 | 1 | AT | 5712.0 | 5714.0 | Sell | 18,724 | 80 | LSE | |
| 10:08:40 | 5704.0 | 15 | O | 5704.0 | 5708.0 | Sell | 18,723 | 79 | LSE | |
| 10:05:56 | 5708.0 | 38 | O | 5703.0 | 5708.0 | Buy | 18,708 | 78 | LSE | |
| 09:57:48 | 5705.0 | 3 | O | 5701.0 | 5705.0 | Buy | 18,670 | 77 | LSE | |
| 09:45:18 | 5698.0 | 352 | AT | 5698.0 | 5701.0 | Sell | 18,667 | 76 | LSE | |
| 09:42:04 | 5710.0 | 26 | AT | 5706.0 | 5710.0 | Buy | 18,315 | 75 | LSE | |
| 09:42:04 | 5710.0 | 62 | AT | 5706.0 | 5710.0 | Buy | 18,289 | 74 | LSE | |
| 09:40:41 | 5708.0 | 658 | AT | 5704.0 | 5708.0 | Buy | 18,227 | 73 | LSE | |
| 09:39:31 | 5709.0 | 1 | O | 5702.0 | 5709.0 | Buy | 17,569 | 72 | LSE | |
| 09:36:03 | 5697.0 | 56 | AT | 5694.0 | 5697.0 | Buy | 17,568 | 71 | LSE | |
| 09:36:03 | 5697.0 | 117 | AT | 5692.0 | 5697.0 | Buy | 17,512 | 70 | LSE | |
| 09:36:03 | 5697.0 | 117 | AT | 5692.0 | 5697.0 | Buy | 17,395 | 69 | LSE | |
| 09:36:03 | 5697.0 | 1328 | AT | 5692.0 | 5697.0 | Buy | 17,278 | 68 | LSE | |
| 09:36:03 | 5697.0 | 235 | AT | 5692.0 | 5697.0 | Buy | 15,950 | 67 | LSE | |
| 09:35:44 | 5699.0 | 1 | O | 5693.0 | 5699.0 | Buy | 15,715 | 66 | LSE | |
| 08:51:27 | 5700.0 | 1 | O | 5692.0 | 5705.0 | Buy | 15,714 | 65 | LSE | |
| 08:41:31 | 5700.0 | 17 | O | 5695.0 | 5700.0 | Buy | 15,713 | 64 | LSE | |
| 07:41:11 | 5699.0 | 17 | O | 5692.0 | 5699.0 | Buy | 15,696 | 63 | LSE | |
| 07:28:16 | 5702.0 | 36 | O | 5695.0 | 5711.0 | Sell | 15,679 | 62 | LSE | |
| 07:20:13 | 5698.203 | 201 | O | 5695.0 | 5706.0 | Sell | 15,643 | 61 | LSE | |
| 07:17:00 | 5700.0 | 2 | O | 5692.0 | 5700.0 | Buy | 15,442 | 60 | LSE | |
| 07:14:17 | 5700.0 | 4 | O | 5693.0 | 5706.0 | Buy | 15,440 | 59 | LSE | |
| 07:11:42 | 5692.0 | 11 | O | 5690.0 | 5699.0 | Sell | 15,436 | 58 | LSE | |
| 07:10:48 | 5691.0 | 1 | AT | 5691.0 | 5698.0 | Sell | 15,425 | 57 | LSE | |
| 06:20:08 | 5698.0 | 2334 | AT | 5697.0 | 5709.0 | Sell | 15,424 | 56 | LSE | |
| 06:20:08 | 5698.0 | 117 | AT | 5698.0 | 5709.0 | Sell | 13,090 | 55 | LSE | |
| 06:03:10 | 5709.0 | 1 | O | 5695.0 | 5709.0 | Buy | 12,973 | 54 | LSE | |
| 06:01:27 | 5709.0 | 1 | O | 5695.0 | 5709.0 | Buy | 12,972 | 53 | LSE | |
| 05:51:38 | 5708.0 | 1 | O | 5698.0 | 5708.0 | Buy | 12,971 | 52 | LSE | |
| 05:47:27 | 5706.876 | 21 | O | 5698.0 | 5708.0 | Buy | 12,970 | 51 | LSE | |
| 05:43:22 | 5709.0 | 8 | O | 5698.0 | 5709.0 | Buy | 12,949 | 50 | LSE | |
| 05:23:14 | 5700.0 | 1 | AT | 5699.0 | 5708.0 | Sell | 12,941 | 49 | LSE | |
| 05:19:37 | 5698.0 | 1 | O | 5698.0 | 5711.0 | Sell | 12,940 | 48 | LSE | |
| 05:09:10 | 5711.0 | 1 | O | 5699.0 | 5711.0 | Buy | 12,939 | 47 | LSE | |
| 04:16:50 | 5709.0 | 1 | O | 5700.0 | 5709.0 | Buy | 12,938 | 46 | LSE | |
| 03:57:31 | 5703.0 | 7 | O | 5699.0 | 5703.0 | Buy | 12,937 | 45 | LSE | |
| 03:41:00 | 5704.0 | 8 | O | 5697.0 | 5704.0 | Buy | 12,930 | 44 | LSE | |
| 03:41:00 | 5704.0 | 2563 | AT | 5697.0 | 5704.0 | Buy | 12,922 | 43 | LSE | |
| 03:28:56 | 5710.0 | 1 | O | 5694.0 | 5709.0 | Buy | 10,359 | 42 | LSE | |
| 03:26:46 | 5701.0 | 3 | O | 5694.0 | 5701.0 | Buy | 10,358 | 41 | LSE | |
| 03:25:14 | 5699.0 | 2536 | AT | 5694.0 | 5699.0 | Buy | 10,355 | 40 | LSE | |
| 03:25:02 | 5699.0 | 2224 | AT | 5694.0 | 5699.0 | Buy | 7,819 | 39 | LSE | |
| 03:24:24 | 5697.0 | 1107 | AT | 5697.0 | 5702.0 | Sell | 5,595 | 38 | LSE | |
| 03:24:24 | 5697.0 | 117 | AT | 5697.0 | 5702.0 | Sell | 4,488 | 37 | LSE | |
| 03:23:57 | 5698.0 | 2000 | AT | 5697.0 | 5698.0 | Buy | 4,371 | 36 | LSE | |
| 03:23:57 | 5700.0 | 1107 | AT | 5700.0 | 5703.0 | Sell | 2,371 | 35 | LSE | |
| 03:23:57 | 5703.0 | 408 | AT | 5703.0 | 5715.0 | Sell | 1,264 | 34 | LSE | |
| 03:12:01 | 5714.0 | 1 | O | 5706.0 | 5714.0 | Buy | 856 | 33 | LSE | |
| 03:11:03 | 5710.0 | 1 | O | 5707.0 | 5710.0 | Buy | 855 | 32 | LSE | |
| 03:09:57 | 5711.0 | 1 | O | 5699.0 | 5711.0 | Buy | 854 | 31 | LSE | |
| 03:06:58 | 5710.0 | 5 | O | 5705.0 | 5710.0 | Buy | 853 | 30 | LSE | |
| 03:06:53 | 5710.0 | 2 | O | 5705.0 | 5710.0 | Buy | 848 | 29 | LSE | |
| 03:06:52 | 5710.0 | 1 | O | 5705.0 | 5710.0 | Buy | 846 | 28 | LSE | |
| 03:05:53 | 5710.0 | 1 | O | 5708.0 | 5710.0 | Buy | 845 | 27 | LSE | |
| 03:03:52 | 5712.316 | 17 | O | 5706.0 | 5710.0 | Buy | 844 | 26 | LSE | |
| 03:03:52 | 5712.316 | 3 | O | 5706.0 | 5710.0 | Buy | 827 | 25 | LSE | |
| 03:03:43 | 5712.316 | 2 | O | 5706.0 | 5710.0 | Buy | 824 | 24 | LSE | |
| 03:03:43 | 5712.316 | 3 | O | 5706.0 | 5710.0 | Buy | 822 | 23 | LSE | |
| 03:03:43 | 5680.262 | 1 | O | 5706.0 | 5710.0 | Sell | 819 | 22 | LSE | |
| 03:03:43 | 5712.316 | 51 | O | 5706.0 | 5710.0 | Buy | 818 | 21 | LSE | |
| 03:03:43 | 5680.262 | 1 | O | 5706.0 | 5710.0 | Sell | 767 | 20 | LSE | |
| 03:03:42 | 5711.0 | 6 | O | 5706.0 | 5710.0 | Buy | 766 | 19 | LSE | |
| 03:03:39 | 5712.316 | 10 | O | 5706.0 | 5710.0 | Buy | 760 | 18 | LSE | |
| 03:03:39 | 5712.316 | 5 | O | 5706.0 | 5710.0 | Buy | 750 | 17 | LSE | |
| 03:03:35 | 5680.262 | 1 | O | 5706.0 | 5710.0 | Sell | 745 | 16 | LSE | |
| 03:03:33 | 5712.316 | 1 | O | 5706.0 | 5710.0 | Buy | 744 | 15 | LSE | |
| 03:03:31 | 5712.316 | 8 | O | 5706.0 | 5710.0 | Buy | 743 | 14 | LSE | |
| 03:03:29 | 5712.316 | 4 | O | 5706.0 | 5710.0 | Buy | 735 | 13 | LSE | |
| 03:03:24 | 5712.316 | 1 | O | 5706.0 | 5710.0 | Buy | 731 | 12 | LSE | |
| 03:03:21 | 5680.262 | 3 | O | 5706.0 | 5710.0 | Sell | 730 | 11 | LSE | |
| 03:03:21 | 5680.262 | 7 | O | 5706.0 | 5710.0 | Sell | 727 | 10 | LSE | |
| 03:03:19 | 5712.316 | 1 | O | 5706.0 | 5710.0 | Buy | 720 | 9 | LSE | |
| 03:03:18 | 5712.316 | 5 | O | 5706.0 | 5710.0 | Buy | 719 | 8 | LSE | |
| 03:03:18 | 5712.316 | 2 | O | 5706.0 | 5710.0 | Buy | 714 | 7 | LSE | |
| 03:01:55 | 5711.0 | 122 | AT | 5705.0 | 5711.0 | Buy | 712 | 6 | LSE | |
| 03:01:54 | 5710.0 | 43 | AT | 5707.0 | 5710.0 | Buy | 590 | 5 | LSE | |
| 03:01:54 | 5710.0 | 56 | AT | 5707.0 | 5710.0 | Buy | 547 | 4 | LSE | |
| 03:00:15 | 5710.268 | 99 | O | 5706.0 | 5710.0 | Buy | 491 | 3 | LSE | |
| 03:00:13 | 5694.0 | 282 | AT | 5694.0 | 5712.0 | Sell | 392 | 2 | LSE | |
| 03:00:13 | 5710.0 | 110 | UT | 5688.0 | 5692.0 | 110 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
