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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:21:50 | 5527.0 | 2 | O | 5527.0 | 5532.0 | Sell | 8,282 | 121 | LSE | |
| 11:21:47 | 5532.0 | 2 | O | 5527.0 | 5532.0 | Buy | 8,280 | 120 | LSE | |
| 10:47:01 | 5513.0 | 1 | O | 5513.0 | 5516.0 | Sell | 8,278 | 119 | LSE | |
| 10:33:04 | 5508.0 | 1 | AT | 5508.0 | 5510.0 | Sell | 8,277 | 118 | LSE | |
| 10:27:40 | 5504.0 | 122 | AT | 5501.0 | 5504.0 | Buy | 8,276 | 117 | LSE | |
| 10:15:56 | 5497.0 | 1 | O | 5493.0 | 5497.0 | Buy | 8,154 | 116 | LSE | |
| 10:12:05 | 5496.0 | 2 | O | 5490.0 | 5496.0 | Buy | 8,153 | 115 | LSE | |
| 10:11:31 | 5493.0 | 93 | AT | 5487.0 | 5493.0 | Buy | 8,151 | 114 | LSE | |
| 10:11:31 | 5493.0 | 8 | O | 5487.0 | 5493.0 | Buy | 8,058 | 113 | LSE | |
| 10:09:02 | 5494.0 | 20 | O | 5491.0 | 5494.0 | Buy | 8,050 | 112 | LSE | |
| 10:09:02 | 5493.0 | 532 | AT | 5493.0 | 5495.0 | Sell | 8,030 | 111 | LSE | |
| 10:09:02 | 5493.0 | 283 | AT | 5493.0 | 5495.0 | Sell | 7,498 | 110 | LSE | |
| 10:03:51 | 5498.0 | 15 | O | 5493.0 | 5498.0 | Buy | 7,215 | 109 | LSE | |
| 10:01:18 | 5501.0 | 122 | AT | 5498.0 | 5501.0 | Buy | 7,200 | 108 | LSE | |
| 09:59:27 | 5505.0 | 1 | O | 5499.0 | 5505.0 | Buy | 7,078 | 107 | LSE | |
| 09:53:00 | 5516.0 | 1 | O | 5510.0 | 5516.0 | Buy | 7,077 | 106 | LSE | |
| 09:52:32 | 5515.0 | 1 | O | 5510.0 | 5515.0 | Buy | 7,076 | 105 | LSE | |
| 09:33:31 | 5517.0 | 121 | AT | 5511.0 | 5517.0 | Buy | 7,075 | 104 | LSE | |
| 09:24:12 | 5514.0 | 2410 | AT | 5509.0 | 5514.0 | Buy | 6,954 | 103 | LSE | |
| 09:16:23 | 5518.0 | 4 | O | 5513.0 | 5518.0 | Buy | 4,544 | 102 | LSE | |
| 09:16:07 | 5514.0 | 2 | O | 5514.0 | 5518.0 | Sell | 4,540 | 101 | LSE | |
| 09:16:06 | 5513.0 | 10 | O | 5513.0 | 5518.0 | Sell | 4,538 | 100 | LSE | |
| 09:08:44 | 5517.0 | 5 | O | 5508.0 | 5517.0 | Buy | 4,528 | 99 | LSE | |
| 09:05:13 | 5507.296 | 13 | O | 5505.0 | 5510.0 | Sell | 4,523 | 98 | LSE | |
| 08:56:36 | 5512.0 | 9 | O | 5505.0 | 5513.0 | Buy | 4,510 | 97 | LSE | |
| 08:52:48 | 5505.0 | 2 | O | 5506.0 | 5516.0 | Sell | 4,501 | 96 | LSE | |
| 08:49:47 | 5521.0 | 20 | O | 5510.0 | 5521.0 | Buy | 4,499 | 95 | LSE | |
| 08:47:19 | 5521.0 | 2 | O | 5512.0 | 5521.0 | Buy | 4,479 | 94 | LSE | |
| 08:33:50 | 5512.0 | 1 | O | 5504.0 | 5512.0 | Buy | 4,477 | 93 | LSE | |
| 08:25:35 | 5493.0 | 244 | AT | 5493.0 | 5497.0 | Sell | 4,476 | 92 | LSE | |
| 08:25:35 | 5494.0 | 1140 | AT | 5494.0 | 5497.0 | Sell | 4,232 | 91 | LSE | |
| 07:33:52 | 5501.0 | 4 | O | 5500.0 | 5504.0 | Sell | 3,092 | 90 | LSE | |
| 07:31:03 | 5502.0 | 18 | O | 5499.0 | 5502.0 | Buy | 3,088 | 89 | LSE | |
| 07:20:31 | 5513.0 | 1 | O | 5506.0 | 5513.0 | Buy | 3,070 | 88 | LSE | |
| 07:02:27 | 5501.0 | 1 | AT | 5501.0 | 5504.0 | Sell | 3,069 | 87 | LSE | |
| 07:01:33 | 5505.0 | 4 | O | 5500.0 | 5505.0 | Buy | 3,068 | 86 | LSE | |
| 06:58:21 | 5504.0 | 2 | O | 5498.0 | 5504.0 | Buy | 3,064 | 85 | LSE | |
| 06:52:14 | 5501.0 | 1 | O | 5495.0 | 5501.0 | Buy | 3,062 | 84 | LSE | |
| 06:40:43 | 5496.0 | 5 | O | 5487.0 | 5496.0 | Buy | 3,061 | 83 | LSE | |
| 06:40:41 | 5495.0 | 69 | AT | 5487.0 | 5495.0 | Buy | 3,056 | 82 | LSE | |
| 06:40:41 | 5495.0 | 25 | AT | 5487.0 | 5495.0 | Buy | 2,987 | 81 | LSE | |
| 06:40:41 | 5496.0 | 12 | O | 5488.0 | 5496.0 | Buy | 2,962 | 80 | LSE | |
| 06:18:35 | 5491.0 | 1 | O | 5485.0 | 5491.0 | Buy | 2,950 | 79 | LSE | |
| 06:14:23 | 5486.0 | 1 | AT | 5486.0 | 5490.0 | Sell | 2,949 | 78 | LSE | |
| 06:14:23 | 5490.0 | 4 | O | 5485.0 | 5490.0 | Buy | 2,948 | 77 | LSE | |
| 06:12:50 | 5493.0 | 3 | O | 5487.0 | 5493.0 | Buy | 2,944 | 76 | LSE | |
| 06:11:44 | 5493.0 | 9 | O | 5485.0 | 5493.0 | Buy | 2,941 | 75 | LSE | |
| 06:05:03 | 5499.0 | 12 | O | 5490.0 | 5499.0 | Buy | 2,932 | 74 | LSE | |
| 06:03:43 | 5499.0 | 10 | O | 5491.0 | 5499.0 | Buy | 2,920 | 73 | LSE | |
| 05:56:55 | 5500.0 | 2 | O | 5487.0 | 5500.0 | Buy | 2,910 | 72 | LSE | |
| 05:54:38 | 5500.0 | 1 | O | 5493.0 | 5500.0 | Buy | 2,908 | 71 | LSE | |
| 05:49:36 | 5498.0 | 3 | O | 5491.0 | 5498.0 | Buy | 2,907 | 70 | LSE | |
| 05:44:22 | 5498.0 | 34 | O | 5490.0 | 5498.0 | Buy | 2,904 | 69 | LSE | |
| 05:44:21 | 5497.0 | 94 | O | 5493.0 | 5497.0 | Buy | 2,870 | 68 | LSE | |
| 05:44:21 | 5498.0 | 38 | O | 5493.0 | 5497.0 | Buy | 2,776 | 67 | LSE | |
| 05:43:31 | 5500.0 | 10 | O | 5489.0 | 5499.0 | Buy | 2,738 | 66 | LSE | |
| 05:42:23 | 5500.0 | 9 | O | 5488.0 | 5500.0 | Buy | 2,728 | 65 | LSE | |
| 05:37:06 | 5500.0 | 3 | O | 5492.0 | 5499.0 | Buy | 2,719 | 64 | LSE | |
| 05:36:06 | 5500.0 | 1 | O | 5491.0 | 5500.0 | Buy | 2,716 | 63 | LSE | |
| 05:28:03 | 5503.0 | 68 | O | 5497.0 | 5503.0 | Buy | 2,715 | 62 | LSE | |
| 05:28:02 | 5502.0 | 491 | AT | 5497.0 | 5502.0 | Buy | 2,647 | 61 | LSE | |
| 05:28:02 | 5502.0 | 122 | AT | 5497.0 | 5502.0 | Buy | 2,156 | 60 | LSE | |
| 05:26:55 | 5498.0 | 36 | O | 5492.0 | 5502.0 | Buy | 2,034 | 59 | LSE | |
| 05:26:54 | 5498.0 | 155 | AT | 5498.0 | 5502.0 | Sell | 1,998 | 58 | LSE | |
| 05:26:52 | 5498.0 | 155 | O | 5498.0 | 5502.0 | Sell | 1,843 | 57 | LSE | |
| 05:26:51 | 5499.0 | 155 | AT | 5499.0 | 5502.0 | Sell | 1,688 | 56 | LSE | |
| 05:26:50 | 5498.0 | 155 | O | 5498.0 | 5502.0 | Sell | 1,533 | 55 | LSE | |
| 05:26:48 | 5498.0 | 155 | O | 5498.0 | 5502.0 | Sell | 1,378 | 54 | LSE | |
| 05:26:45 | 5498.0 | 103 | O | 5498.0 | 5504.0 | Sell | 1,223 | 53 | LSE | |
| 05:26:45 | 5496.0 | 51 | O | 5494.0 | 5504.0 | Sell | 1,120 | 52 | LSE | |
| 05:25:27 | 5501.0 | 105 | AT | 5501.0 | 5507.0 | Sell | 1,069 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
