Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lon.sec (LSC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 3,500.00p SI Trade
 08:25:26 - 10-Aug-26
Buy* 40 3,700.00p Ordinary
 08:25:14 - 10-Aug-26
Unknown* 0 3,500.00p SI Trade
 11:44:33 - 07-Aug-26
Unknown* 0 3,500.00p SI Trade
 11:44:33 - 07-Aug-26
Unknown* 200 3,556.00p Ordinary
 09:19:13 - 06-Aug-26
Unknown* 0 3,700.00p SI Trade
 13:17:29 - 05-Aug-26
Buy* 1 3,700.00p Ordinary
 08:31:44 - 05-Aug-26
Unknown* 0 3,700.00p SI Trade
 08:31:44 - 05-Aug-26
Sell* 2 3,556.00p Ordinary
 14:56:22 - 04-Aug-26
Unknown* 0 3,500.00p SI Trade
 08:43:36 - 04-Aug-26
Unknown* 0 3,500.00p SI Trade
 08:43:36 - 04-Aug-26
Buy* 5 3,700.00p Ordinary
 16:29:09 - 29-Jul-26
Unknown* 0 3,500.00p SI Trade
 12:40:44 - 27-Jul-26
Unknown* 0 3,700.00p SI Trade
 09:16:33 - 27-Jul-26
Unknown* 69 3,600.00p Ordinary
 09:14:51 - 27-Jul-26
Unknown* -59 3,600.00p Ordinary
Correction
 09:14:51 - 27-Jul-26
Buy* 59 3,600.00p Ordinary
 09:14:51 - 27-Jul-26
Unknown* 0 3,500.00p SI Trade
 14:43:20 - 24-Jul-26
Unknown* 0 3,600.00p SI Trade
 11:44:02 - 22-Jul-26
Unknown* 0 3,600.00p SI Trade
 11:44:02 - 22-Jul-26
Unknown* 0 3,500.00p SI Trade
 11:44:02 - 22-Jul-26
Buy* 2 3,600.00p Ordinary
 08:00:28 - 20-Jul-26
Sell* 14 3,500.00p Ordinary
 13:55:51 - 16-Jul-26
Unknown* 0 3,600.00p SI Trade
 15:44:30 - 15-Jul-26
Unknown* 0 3,600.00p SI Trade
 08:19:46 - 15-Jul-26
Unknown* 500 3,500.00p Ordinary
 16:23:54 - 13-Jul-26
Unknown* 0 3,600.00p SI Trade
 13:09:53 - 13-Jul-26
Unknown* 0 3,500.00p SI Trade
 13:09:53 - 13-Jul-26
Buy* 7 3,600.00p Ordinary
 08:35:52 - 13-Jul-26
Buy* 2 3,600.00p Ordinary
 12:37:42 - 10-Jul-26
Unknown* 0 3,600.00p SI Trade
 11:25:38 - 09-Jul-26
Unknown* 0 3,400.00p SI Trade
 08:00:19 - 08-Jul-26
Unknown* 0 3,600.00p SI Trade
 10:24:14 - 07-Jul-26
Unknown* 0 3,600.00p SI Trade
 15:13:33 - 06-Jul-26
Buy* 5 3,600.00p Ordinary
 16:22:43 - 03-Jul-26
Unknown* 1 3,500.00p Ordinary
 09:57:04 - 03-Jul-26
Buy* 70 3,600.00p Ordinary
 11:13:31 - 02-Jul-26
Unknown* 0 3,400.00p SI Trade
 15:51:41 - 01-Jul-26
Buy* 30 3,500.00p Ordinary
 15:51:31 - 01-Jul-26
Sell* 1 3,300.00p Ordinary
 14:21:51 - 22-Jun-26
Unknown* 0 3,500.00p SI Trade
 08:00:02 - 19-Jun-26
Unknown* 0 3,300.00p SI Trade
 16:34:38 - 18-Jun-26
Unknown* 0 3,500.00p SI Trade
 16:34:38 - 18-Jun-26
Unknown* 0 3,300.00p SI Trade
 16:34:38 - 18-Jun-26
Unknown* 0 3,500.00p SI Trade
 16:34:38 - 18-Jun-26
Unknown* 0 3,300.00p SI Trade
 16:34:38 - 18-Jun-26
Sell* 97 3,300.00p Ordinary
 13:34:37 - 15-Jun-26
Sell* 12 3,360.00p Ordinary
 11:04:51 - 12-Jun-26
Buy* 1 3,500.00p Ordinary
 15:48:57 - 11-Jun-26
Sell* 5 3,360.00p Ordinary
 15:38:59 - 08-Jun-26
Sell* 7 3,300.00p Ordinary
 09:57:43 - 08-Jun-26
Sell* 3 3,300.00p Ordinary
 13:56:01 - 05-Jun-26
Buy* 3 3,500.00p Ordinary
 13:55:10 - 05-Jun-26
Buy* 30 3,500.00p Ordinary
 08:00:09 - 05-Jun-26
Unknown* 0 3,500.00p SI Trade
 12:35:23 - 04-Jun-26
Unknown* 0 3,500.00p SI Trade
 08:05:41 - 02-Jun-26
Unknown* 0 3,300.00p SI Trade
 08:05:41 - 02-Jun-26
Unknown* 0 3,500.00p SI Trade
 08:05:41 - 02-Jun-26
Unknown* 0 3,500.00p SI Trade
 08:05:41 - 02-Jun-26
Sell* 76 3,300.00p Ordinary
 08:12:00 - 01-Jun-26
Unknown* 0 3,300.00p SI Trade
 13:43:12 - 28-May-26
Unknown* 0 3,300.00p SI Trade
 15:46:20 - 27-May-26
Sell* 18 3,300.00p Ordinary
 12:23:51 - 26-May-26
Unknown* 341 3,300.00p Ordinary
 11:34:14 - 26-May-26
Sell* 11 3,300.00p Ordinary
 10:43:07 - 26-May-26
Buy* 1 3,500.00p SI Trade
 08:06:52 - 26-May-26
Unknown* 425 3,351.00p Ordinary
 14:50:33 - 22-May-26
Buy* 30 3,300.00p Ordinary
 13:58:02 - 22-May-26
Unknown* 0 3,200.00p SI Trade
 12:45:59 - 22-May-26
Unknown* 0 3,100.00p SI Trade
 12:18:11 - 20-May-26
Buy* 1 3,300.00p Ordinary
 08:32:39 - 19-May-26
Buy* 7 3,300.00p Ordinary
 08:29:07 - 19-May-26
Unknown* 0 3,200.00p SI Trade
 06:36:52 - 19-May-26
Sell* 5 3,155.00p Ordinary
 14:49:17 - 18-May-26
Unknown* 0 3,100.00p SI Trade
 14:32:18 - 18-May-26
Buy* 1 3,300.00p SI Trade
 13:07:36 - 15-May-26
Unknown* 0 3,000.00p SI Trade
 13:07:36 - 15-May-26
Sell* 1 3,000.00p SI Trade
 13:07:36 - 15-May-26
Unknown* 0 3,300.00p SI Trade
 13:07:36 - 15-May-26
Buy* 15 3,300.00p Ordinary
 08:12:43 - 11-May-26
Sell* 31 3,105.00p Ordinary
 15:38:27 - 06-May-26
Unknown* 0 3,300.00p SI Trade
 10:22:27 - 06-May-26
Unknown* 0 3,300.00p SI Trade
 10:22:27 - 06-May-26
Unknown* 0 2,800.00p SI Trade
 08:39:04 - 01-May-26
Unknown* 0 3,100.00p SI Trade
 10:15:07 - 30-Apr-26
Sell* 14 2,800.00p Ordinary
 10:36:48 - 22-Apr-26
Unknown* 0 3,100.00p SI Trade
 14:42:25 - 20-Apr-26
Unknown* 352 3,100.00p Negotiated Trade
 14:42:11 - 20-Apr-26
Buy* 1 3,000.00p Ordinary
 11:01:04 - 20-Apr-26
Buy* 1 3,000.00p Ordinary
 11:01:04 - 20-Apr-26
Unknown* 0 3,000.00p SI Trade
 11:01:03 - 20-Apr-26
Buy* 100 2,900.00p Ordinary
 16:41:17 - 17-Apr-26
Unknown* 0 2,600.00p SI Trade
 09:30:23 - 17-Apr-26
Buy* 33 2,900.00p Ordinary
 08:09:36 - 14-Apr-26
Unknown* 0 2,800.00p SI Trade
 09:20:50 - 09-Apr-26
Sell* 109 2,425.00p Ordinary
 15:58:10 - 02-Apr-26
Unknown* 0 2,800.00p SI Trade
 12:42:51 - 31-Mar-26
Unknown* 0 2,800.00p SI Trade
 10:14:47 - 27-Mar-26
Buy* 30 2,500.00p Ordinary
 14:56:10 - 26-Mar-26
Unknown* 1,522 2,600.00p Ordinary
 09:28:07 - 26-Mar-26
Unknown* 0 2,200.00p SI Trade
 08:04:00 - 25-Mar-26
Unknown* 450 2,400.00p Ordinary
 16:02:13 - 24-Mar-26
Unknown* 669 2,255.00p Ordinary
 14:13:44 - 24-Mar-26
Unknown* 0 2,500.00p SI Trade
 10:24:56 - 17-Mar-26
Unknown* 0 2,440.00p SI Trade
 10:24:56 - 17-Mar-26
Sell* 1 2,400.00p Ordinary
 15:59:51 - 16-Mar-26
Buy* 39 2,500.00p Ordinary
 13:57:23 - 13-Mar-26
Buy* 1 2,500.00p Ordinary
 12:24:00 - 13-Mar-26
Unknown* 0 2,500.00p SI Trade
 08:31:24 - 12-Mar-26
Buy* 19 2,500.00p Ordinary
 14:11:02 - 05-Mar-26
Unknown* 450 2,400.00p Ordinary
 16:25:40 - 04-Mar-26
Sell* 20 2,100.00p Ordinary
 14:47:17 - 02-Mar-26
Sell* 60 2,100.00p Ordinary
 10:03:08 - 27-Feb-26
Unknown* 750 2,445.00p Ordinary
 09:06:06 - 27-Feb-26
Sell* 30 2,115.00p Ordinary
 12:32:33 - 26-Feb-26
Buy* 10 2,445.00p Ordinary
 16:27:34 - 25-Feb-26
Buy* 250 2,445.00p Ordinary
 16:09:12 - 25-Feb-26
Unknown* 4,256 2,239.93p Negotiated Trade
 14:46:02 - 25-Feb-26
Unknown* 2,000 2,380.00p Ordinary
 14:44:04 - 25-Feb-26
Unknown* 0 2,500.00p SI Trade
 10:20:38 - 25-Feb-26
Unknown* 963 2,479.00p Ordinary
 10:04:47 - 25-Feb-26
Buy* 100 2,479.00p Ordinary
 08:15:00 - 25-Feb-26
Buy* 10 2,590.00p Ordinary
 16:28:38 - 24-Feb-26
Unknown* 0 2,600.00p SI Trade
 11:57:57 - 23-Feb-26
Unknown* 0 2,200.00p SI Trade
 11:57:57 - 23-Feb-26
Unknown* 0 2,200.00p SI Trade
 11:57:57 - 23-Feb-26
Unknown* 0 2,200.00p SI Trade
 11:57:57 - 23-Feb-26
Unknown* 502 2,600.00p Negotiated Trade
 16:24:38 - 19-Feb-26
Buy* 2 2,685.00p Ordinary
 16:24:28 - 19-Feb-26
Unknown* 500 2,685.00p Negotiated Trade
 15:37:55 - 19-Feb-26
Buy* 142 2,600.00p Ordinary
 16:24:52 - 16-Feb-26
Buy* 15 2,699.999p Ordinary
 16:24:44 - 16-Feb-26
Unknown* 500 2,745.00p Ordinary
 14:08:44 - 16-Feb-26
Buy* 100 2,750.00p Ordinary
 12:19:02 - 16-Feb-26
Buy* 60 2,900.00p Ordinary
 11:34:26 - 16-Feb-26
Sell* 100 2,600.00p Ordinary
 11:34:15 - 16-Feb-26
Unknown* 0 3,000.00p SI Trade
 15:16:45 - 06-Feb-26
Sell* 173 2,600.001p Ordinary
 15:15:46 - 06-Feb-26
Unknown* 0 2,600.00p SI Trade
 15:33:02 - 04-Feb-26
Sell* 10 2,600.00p Ordinary
 13:55:32 - 30-Jan-26
Unknown* 0 2,600.00p SI Trade
 15:11:39 - 29-Jan-26
Unknown* 0 3,100.00p SI Trade
 15:11:39 - 29-Jan-26
Unknown* 0 3,100.00p SI Trade
 12:29:46 - 27-Jan-26
Unknown* 0 3,100.00p SI Trade
 12:29:46 - 27-Jan-26
Sell* 7 2,600.00p Ordinary
 12:11:04 - 27-Jan-26
Sell* 1 2,600.00p Ordinary
 10:56:23 - 26-Jan-26
Unknown* 0 2,600.00p SI Trade
 10:56:21 - 26-Jan-26
Unknown* 0 3,100.00p SI Trade
 10:56:21 - 26-Jan-26
Unknown* 0 2,600.00p SI Trade
 10:56:21 - 26-Jan-26
Unknown* 0 3,100.00p SI Trade
 10:02:42 - 23-Jan-26
Unknown* 0 3,100.00p SI Trade
 10:02:42 - 23-Jan-26
Unknown* 0 3,100.00p SI Trade
 12:56:40 - 22-Jan-26
Unknown* 0 3,100.00p SI Trade
 12:56:40 - 22-Jan-26
Unknown* 0 3,100.00p SI Trade
 12:56:40 - 22-Jan-26
Unknown* 0 3,100.00p SI Trade
 12:56:40 - 22-Jan-26
Unknown* 0 3,100.00p SI Trade
 12:56:40 - 22-Jan-26
Buy* 10 3,100.00p Ordinary
 08:11:59 - 22-Jan-26
Sell* 15 2,600.001p Ordinary
 10:30:40 - 20-Jan-26
Unknown* 0 2,600.00p SI Trade
 11:56:49 - 19-Jan-26
Unknown* 0 2,600.00p SI Trade
 11:16:04 - 15-Jan-26
Unknown* 0 2,600.00p SI Trade
 11:16:04 - 15-Jan-26
Unknown* 0 2,600.00p SI Trade
 15:09:05 - 13-Jan-26
Unknown* 0 2,600.00p SI Trade
 15:09:05 - 13-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Buy* 1 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Buy* 1 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Unknown* 0 3,100.00p SI Trade
 13:13:48 - 12-Jan-26
Buy* 8 3,100.00p Ordinary
 09:36:43 - 09-Jan-26
Buy* 9 3,100.00p Ordinary
 09:36:43 - 09-Jan-26
Buy* 14 3,100.00p Ordinary
 11:16:52 - 07-Jan-26
Unknown* 516 2,900.00p Negotiated Trade
 15:00:09 - 05-Jan-26
Buy* 18 2,899.999p Ordinary
 15:39:27 - 22-Dec-25
Buy* 198 2,800.00p Ordinary
 14:38:49 - 11-Dec-25
Buy* 12 2,900.00p Ordinary
 08:52:20 - 08-Dec-25
Buy* 3 2,900.00p Ordinary
 13:46:37 - 05-Dec-25
Buy* 8 2,900.00p Ordinary
 09:24:34 - 04-Dec-25
Sell* 1 2,802.00p Ordinary
 13:10:30 - 20-Nov-25
Unknown* 250 2,900.00p Ordinary
 12:39:34 - 19-Nov-25
Unknown* 250 2,900.00p Ordinary
 15:39:49 - 17-Nov-25
Buy* 50 2,900.00p Ordinary
 14:33:43 - 17-Nov-25
Unknown* 1,540 2,750.00p Negotiated Trade
 12:58:32 - 17-Nov-25
Buy* 90 3,650.00p Ordinary
 11:52:20 - 31-Oct-25
Buy* 30 3,650.00p Ordinary
 08:30:53 - 24-Oct-25
Sell* 4 3,200.00p Ordinary
 14:35:10 - 30-Sep-25
Unknown* 374 3,600.00p Negotiated Trade
 11:48:42 - 25-Sep-25
FTSE 100 Latest
Value10,772.67
Change-60.48