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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:13 | 5659.0 | 71 | UT | 5657.0 | 5663.0 | Sell | 14,460 | 80 | LSE | |
| 11:28:57 | 5658.0 | 82 | AT | 5658.0 | 5661.0 | Sell | 14,389 | 79 | LSE | |
| 11:06:10 | 5650.906 | 283 | O | 5649.0 | 5655.0 | Sell | 14,307 | 78 | LSE | |
| 10:39:53 | 5664.0 | 8 | O | 5657.0 | 5664.0 | Buy | 14,024 | 77 | LSE | |
| 10:35:00 | 5664.0 | 1 | AT | 5664.0 | 5670.0 | Sell | 14,016 | 76 | LSE | |
| 10:15:21 | 5674.0 | 1 | O | 5667.0 | 5674.0 | Buy | 14,015 | 75 | LSE | |
| 10:15:19 | 5674.0 | 83 | AT | 5667.0 | 5674.0 | Buy | 14,014 | 74 | LSE | |
| 10:15:19 | 5674.0 | 7 | O | 5667.0 | 5674.0 | Buy | 13,931 | 73 | LSE | |
| 10:09:11 | 5666.0 | 2 | O | 5658.0 | 5666.0 | Buy | 13,924 | 72 | LSE | |
| 10:05:57 | 5679.0 | 5 | O | 5672.0 | 5679.0 | Buy | 13,922 | 71 | LSE | |
| 09:59:58 | 5687.0 | 2 | O | 5681.0 | 5687.0 | Buy | 13,917 | 70 | LSE | |
| 09:58:51 | 5689.0 | 2 | O | 5681.0 | 5689.0 | Buy | 13,915 | 69 | LSE | |
| 09:35:35 | 5671.0 | 5 | O | 5664.0 | 5670.0 | Buy | 13,913 | 68 | LSE | |
| 09:32:51 | 5663.0 | 1325 | AT | 5663.0 | 5665.0 | Sell | 13,908 | 67 | LSE | |
| 09:32:51 | 5663.0 | 354 | AT | 5663.0 | 5665.0 | Sell | 12,583 | 66 | LSE | |
| 09:03:55 | 5655.0 | 1 | O | 5651.0 | 5655.0 | Buy | 12,229 | 65 | LSE | |
| 08:41:38 | 5661.0 | 1 | O | 5656.0 | 5661.0 | Buy | 12,228 | 64 | LSE | |
| 08:35:10 | 5666.0 | 4 | O | 5660.0 | 5666.0 | Buy | 12,227 | 63 | LSE | |
| 08:32:19 | 5666.0 | 2 | O | 5661.0 | 5666.0 | Buy | 12,223 | 62 | LSE | |
| 08:25:14 | 5665.0 | 1 | O | 5660.0 | 5665.0 | Buy | 12,221 | 61 | LSE | |
| 07:37:26 | 5645.0 | 1 | O | 5642.0 | 5645.0 | Buy | 12,220 | 60 | LSE | |
| 07:33:40 | 5642.0 | 6 | O | 5641.0 | 5649.0 | Sell | 12,219 | 59 | LSE | |
| 07:16:24 | 5655.0 | 5 | O | 5652.0 | 5655.0 | Buy | 12,213 | 58 | LSE | |
| 07:02:10 | 5664.0 | 1 | AT | 5664.0 | 5667.0 | Sell | 12,208 | 57 | LSE | |
| 06:54:48 | 5663.0 | 8 | O | 5660.0 | 5663.0 | Buy | 12,207 | 56 | LSE | |
| 06:49:33 | 5665.53 | 79 | O | 5663.0 | 5667.0 | Buy | 12,199 | 55 | LSE | |
| 06:20:09 | 5659.0 | 1104 | AT | 5659.0 | 5663.0 | Sell | 12,120 | 54 | LSE | |
| 06:00:43 | 5660.0 | 1 | O | 5657.0 | 5660.0 | Buy | 11,016 | 53 | LSE | |
| 06:00:27 | 5661.0 | 3 | O | 5657.0 | 5661.0 | Buy | 11,015 | 52 | LSE | |
| 06:00:04 | 5659.04 | 19 | O | 5657.0 | 5661.0 | Buy | 11,012 | 51 | LSE | |
| 05:43:20 | 5657.0 | 3 | O | 5654.0 | 5657.0 | Buy | 10,993 | 50 | LSE | |
| 05:33:37 | 5655.0 | 1 | AT | 5655.0 | 5658.0 | Sell | 10,990 | 49 | LSE | |
| 05:28:19 | 5659.085 | 20 | O | 5656.0 | 5661.0 | Buy | 10,989 | 48 | LSE | |
| 05:25:31 | 5664.0 | 3 | O | 5657.0 | 5664.0 | Buy | 10,969 | 47 | LSE | |
| 05:21:01 | 5666.0 | 35 | O | 5658.0 | 5666.0 | Buy | 10,966 | 46 | LSE | |
| 05:19:40 | 5666.0 | 9 | O | 5659.0 | 5666.0 | Buy | 10,931 | 45 | LSE | |
| 05:19:39 | 5666.0 | 79 | AT | 5661.0 | 5666.0 | Buy | 10,922 | 44 | LSE | |
| 05:04:07 | 5666.0 | 1 | O | 5660.0 | 5666.0 | Buy | 10,843 | 43 | LSE | |
| 05:03:49 | 5663.287 | 53 | O | 5660.0 | 5666.0 | Buy | 10,842 | 42 | LSE | |
| 05:01:07 | 5666.0 | 6 | O | 5661.0 | 5666.0 | Buy | 10,789 | 41 | LSE | |
| 04:59:29 | 5664.436 | 35 | O | 5662.0 | 5666.0 | Buy | 10,783 | 40 | LSE | |
| 04:44:01 | 5662.0 | 83 | O | 5658.0 | 5662.0 | Buy | 10,748 | 39 | LSE | |
| 04:44:01 | 5662.0 | 3 | O | 5658.0 | 5662.0 | Buy | 10,665 | 38 | LSE | |
| 04:34:52 | 5666.0 | 1 | AT | 5666.0 | 5668.0 | Sell | 10,662 | 37 | LSE | |
| 04:15:56 | 5667.23 | 35 | O | 5659.0 | 5667.0 | Buy | 10,661 | 36 | LSE | |
| 04:13:01 | 5671.0 | 1104 | AT | 5671.0 | 5673.0 | Sell | 10,626 | 35 | LSE | |
| 04:11:58 | 5670.0 | 1104 | AT | 5670.0 | 5672.0 | Sell | 9,522 | 34 | LSE | |
| 04:01:51 | 5677.0 | 1 | O | 5670.0 | 5677.0 | Buy | 8,418 | 33 | LSE | |
| 03:58:49 | 5679.0 | 174 | AT | 5673.0 | 5680.0 | Buy | 8,417 | 32 | LSE | |
| 03:55:22 | 5678.0 | 1104 | AT | 5677.0 | 5678.0 | Buy | 8,243 | 31 | LSE | |
| 03:50:24 | 5681.0 | 61 | AT | 5679.0 | 5681.0 | Buy | 7,139 | 30 | LSE | |
| 03:50:24 | 5681.0 | 118 | AT | 5679.0 | 5681.0 | Buy | 7,078 | 29 | LSE | |
| 03:48:42 | 5683.0 | 1966 | AT | 5683.0 | 5688.0 | Sell | 6,960 | 28 | LSE | |
| 03:42:24 | 5680.0 | 1 | O | 5677.0 | 5680.0 | Buy | 4,994 | 27 | LSE | |
| 03:15:54 | 5691.0 | 1 | O | 5684.0 | 5691.0 | Buy | 4,993 | 26 | LSE | |
| 03:09:35 | 5694.0 | 1 | O | 5683.0 | 5694.0 | Buy | 4,992 | 25 | LSE | |
| 03:07:40 | 5694.0 | 1 | O | 5681.0 | 5694.0 | Buy | 4,991 | 24 | LSE | |
| 03:07:25 | 5685.0 | 86 | AT | 5680.0 | 5685.0 | Buy | 4,990 | 23 | LSE | |
| 03:06:55 | 5683.0 | 4 | O | 5683.0 | 5689.0 | Sell | 4,904 | 22 | LSE | |
| 03:05:17 | 5690.0 | 4 | O | 5684.0 | 5690.0 | Buy | 4,900 | 21 | LSE | |
| 03:04:16 | 5689.0 | 1 | O | 5682.0 | 5688.0 | Buy | 4,896 | 20 | LSE | |
| 03:03:12 | 5687.0 | 1966 | AT | 5687.0 | 5691.0 | Sell | 4,895 | 19 | LSE | |
| 03:03:12 | 5688.0 | 1966 | AT | 5688.0 | 5691.0 | Sell | 2,929 | 18 | LSE | |
| 03:01:37 | 5691.0 | 9 | O | 5690.0 | 5696.0 | Sell | 963 | 17 | LSE | |
| 03:01:37 | 5691.0 | 17 | O | 5690.0 | 5696.0 | Sell | 954 | 16 | LSE | |
| 03:01:35 | 5698.0 | 8 | O | 5690.0 | 5696.0 | Buy | 937 | 15 | LSE | |
| 03:01:34 | 5696.0 | 29 | O | 5690.0 | 5696.0 | Buy | 929 | 14 | LSE | |
| 03:01:34 | 5696.0 | 4 | O | 5690.0 | 5696.0 | Buy | 900 | 13 | LSE | |
| 03:01:33 | 5698.0 | 18 | O | 5690.0 | 5696.0 | Buy | 896 | 12 | LSE | |
| 03:01:33 | 5691.0 | 10 | O | 5690.0 | 5696.0 | Sell | 878 | 11 | LSE | |
| 03:01:30 | 5696.0 | 39 | O | 5690.0 | 5696.0 | Buy | 868 | 10 | LSE | |
| 03:01:29 | 5698.0 | 10 | O | 5690.0 | 5696.0 | Buy | 829 | 9 | LSE | |
| 03:01:29 | 5698.0 | 14 | O | 5690.0 | 5696.0 | Buy | 819 | 8 | LSE | |
| 03:01:27 | 5698.0 | 1 | O | 5690.0 | 5696.0 | Buy | 805 | 7 | LSE | |
| 03:01:26 | 5691.0 | 1 | O | 5690.0 | 5696.0 | Sell | 804 | 6 | LSE | |
| 03:01:25 | 5698.0 | 1 | O | 5690.0 | 5696.0 | Buy | 803 | 5 | LSE | |
| 03:01:22 | 5696.0 | 4 | O | 5690.0 | 5696.0 | Buy | 802 | 4 | LSE | |
| 03:00:47 | 5696.0 | 90 | AT | 5691.0 | 5696.0 | Buy | 798 | 3 | LSE | |
| 03:00:41 | 5692.0 | 295 | AT | 5692.0 | 5700.0 | Sell | 708 | 2 | LSE | |
| 03:00:12 | 5693.0 | 413 | UT | 5707.0 | 5714.0 | 413 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
