Ishr Msci Eur (IESG) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Eur (IESG)
Ishr Msci Eur (IESG) Trades

Ishr Msci Eur (IESG)

5,585.00

-79.00

(-1.39%)

Closed 21 December 3:30AM

Delayed by 15 minutes

Trade 59 - 1 (03:35-19:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:35:16	5585.0	266	UT	5588.0	5591.0	Sell		45,118	59	LSE
03:29:29	5586.0	991	AT	5586.0	5591.0	Sell		44,852	58	LSE
03:18:37	5595.0	1791	O	5595.0	5598.0	Sell		43,861	57	LSE
03:18:13	5594.0	711	AT	5593.0	5594.0	Buy		42,070	56	LSE
03:17:58	5593.0	1251	AT	5592.0	5593.0	Buy		41,359	55	LSE
03:17:44	5592.0	2178	AT	5591.0	5592.0	Buy		40,108	54	LSE
02:55:19	5585.01	1	O	5585.0	5586.0	Sell		37,930	53	LSE
02:51:15	5584.0	330	AT	5581.0	5584.0	Buy		37,929	52	LSE
02:49:03	5579.0	2251	AT	5578.0	5579.0	Buy		37,599	51	LSE
02:49:03	5579.0	3249	AT	5578.0	5579.0	Buy		35,348	50	LSE
02:48:50	5578.0	1363	AT	5577.0	5578.0	Buy		32,099	49	LSE
02:48:50	5578.0	864	AT	5577.0	5578.0	Buy		30,736	48	LSE
02:48:33	5578.0	3249	AT	5577.0	5578.0	Buy		29,872	47	LSE
02:15:36	5568.0	468	AT	5568.0	5569.0	Sell		26,623	46	LSE
02:15:36	5568.0	1763	AT	5567.0	5568.0	Buy		26,155	45	LSE
02:14:52	5566.0	1	O	5566.0	5568.0	Sell		24,392	44	LSE
02:04:23	5559.0	1134	AT	5558.0	5559.0	Buy		24,391	43	LSE
02:01:12	5554.97	27	O	5552.0	5555.0	Buy		23,257	42	LSE
02:01:10	5552.092	17	O	5552.0	5555.0	Sell		23,230	41	LSE
01:53:59	5552.0	1202	AT	5551.0	5552.0	Buy		23,213	40	LSE
01:51:54	5549.0	1002	AT	5548.0	5549.0	Buy		22,011	39	LSE
01:51:53	5549.0	3178	AT	5548.0	5549.0	Buy		21,009	38	LSE
01:51:29	5548.0	1856	AT	5547.0	5548.0	Buy		17,831	37	LSE
01:51:29	5548.0	914	AT	5547.0	5548.0	Buy		15,975	36	LSE
01:39:18	5554.0	487	AT	5553.0	5554.0	Buy		15,061	35	LSE
01:39:18	5554.0	1767	AT	5553.0	5554.0	Buy		14,574	34	LSE
01:36:32	5551.0	586	AT	5550.0	5551.0	Buy		12,807	33	LSE
01:36:32	5551.0	60	AT	5550.0	5551.0	Buy		12,221	32	LSE
01:36:30	5551.0	3249	AT	5550.0	5551.0	Buy		12,161	31	LSE
01:05:43	5540.406	2	O	5538.0	5541.0	Buy		8,912	30	LSE
01:04:11	5537.829	20	O	5538.0	5541.0	Sell		8,910	29	LSE
00:01:27	5556.97	1	O	5554.0	5557.0	Buy		8,890	28	LSE
22:55:51	5566.0	13	AT	5562.0	5566.0	Buy		8,889	27	LSE
22:54:21	5568.0	1412	AT	5565.0	5568.0	Buy		8,876	26	LSE
22:31:02	5558.95	55	O	5556.0	5560.0	Buy		7,464	25	LSE
22:16:15	5547.03	190	O	5547.0	5550.0	Sell		7,409	24	LSE
22:12:05	5548.0	1412	AT	5545.0	5548.0	Buy		7,219	23	LSE
22:10:11	5545.0	1412	AT	5542.0	5545.0	Buy		5,807	22	LSE
21:56:42	5559.0	5	AT	5554.0	5559.0	Buy		4,395	21	LSE
21:56:42	5558.0	1412	AT	5554.0	5558.0	Buy		4,390	20	LSE
21:56:39	5559.0	1412	AT	5556.0	5559.0	Buy		2,978	19	LSE
21:52:09	5564.371	47	O	5561.0	5564.0	Buy		1,566	18	LSE
21:32:32	5630.67	47	O	5628.0	5631.0	Buy		1,519	17	LSE
21:21:30	5631.0	1	AT	5628.0	5631.0	Buy		1,472	16	LSE
21:21:27	5631.0	5	AT	5628.0	5631.0	Buy		1,471	15	LSE
21:19:19	5629.04	2	O	5629.0	5633.0	Sell		1,466	14	LSE
21:16:15	5635.0	1	AT	5632.0	5635.0	Buy		1,464	13	LSE
21:14:17	5635.116	835	O	5634.0	5639.0	Sell		1,463	12	LSE
21:06:48	5640.03	58	O	5641.0	5646.0	Sell		628	11	LSE
21:02:38	5640.96	6	O	5637.0	5641.0	Buy		570	10	LSE
21:01:55	5640.96	2	O	5637.0	5641.0	Buy		564	9	LSE
20:55:39	5635.668	17	O	5633.0	5636.0	Buy		562	8	LSE
19:45:01	5637.0	195	AT	5634.0	5637.0	Buy		545	7	LSE
19:16:29	5650.7	330	O	5648.0	5651.0	Buy		350	6	LSE
19:00:36	5665.0	10	O	5646.0	5663.0	Buy		20	5	LSE
19:00:34	5665.0	1	AT	5646.0	5665.0	Buy		10	4	LSE
19:00:33	5668.0	1	AT	5640.0	5668.0	Buy		9	3	LSE
19:00:32	5665.0	6	AT	5647.0	5665.0	Buy		8	2	LSE
19:00:31	5665.0	2	AT	5647.0	5665.0	Buy		2	1	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions