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!

London Stock Exchange (LSEG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 490 9,150.00p SI Trade
Negotiated Trade
 16:49:45 - 14-Apr-26
Buy* 282 9,199.5745p Ordinary
 16:46:51 - 14-Apr-26
Buy* 23 9,180.00p Ordinary
 16:46:51 - 14-Apr-26
Buy* 408 9,192.5686p Ordinary
 16:46:51 - 14-Apr-26
Sell* 20 9,150.00p SI Trade
 16:35:27 - 14-Apr-26
Buy* 366,262 9,150.00p Suspected BUY Trade
 16:35:27 - 14-Apr-26
Unknown* 4 9,176.00p OTC Trade
 16:29:59 - 14-Apr-26
Sell* 32 9,176.00p Automatic Execution
 16:29:53 - 14-Apr-26
Unknown* 0 9,178.00p SI Trade
 16:29:51 - 14-Apr-26
Unknown* 39 9,179.00p OTC Trade
 16:29:50 - 14-Apr-26
Sell* 43 9,180.00p Automatic Execution
 16:29:43 - 14-Apr-26
Sell* 16 9,180.00p Automatic Execution
 16:29:43 - 14-Apr-26
Sell* 126 9,180.00p Automatic Execution
 16:29:43 - 14-Apr-26
Sell* 70 9,180.00p Automatic Execution
 16:29:43 - 14-Apr-26
Buy* 146 9,182.00p Automatic Execution
 16:29:43 - 14-Apr-26
Buy* 126 9,182.00p Automatic Execution
 16:29:43 - 14-Apr-26
Buy* 20 9,180.00p Automatic Execution
 16:29:43 - 14-Apr-26
Sell* 90 9,178.00p Automatic Execution
 16:29:43 - 14-Apr-26
Sell* 63 9,180.00p Automatic Execution
 16:29:40 - 14-Apr-26
Sell* 90 9,180.00p Automatic Execution
 16:29:40 - 14-Apr-26
Sell* 35 9,180.00p Automatic Execution
 16:29:40 - 14-Apr-26
Sell* 12 9,180.00p Automatic Execution
 16:29:40 - 14-Apr-26
Sell* 100 9,180.00p Automatic Execution
 16:29:40 - 14-Apr-26
Sell* 126 9,180.00p Automatic Execution
 16:29:40 - 14-Apr-26
Sell* 34 9,180.00p Automatic Execution
 16:29:40 - 14-Apr-26
Buy* 146 9,182.00p Automatic Execution
 16:29:34 - 14-Apr-26
Buy* 126 9,182.00p Automatic Execution
 16:29:34 - 14-Apr-26
Buy* 24 9,182.00p Automatic Execution
 16:29:34 - 14-Apr-26
Buy* 28 9,182.00p Automatic Execution
 16:29:34 - 14-Apr-26
Sell* 24 9,178.00p Automatic Execution
 16:29:27 - 14-Apr-26
Buy* 146 9,178.00p Automatic Execution
 16:29:27 - 14-Apr-26
Buy* 50 9,178.00p Automatic Execution
 16:29:27 - 14-Apr-26
Buy* 1 9,176.00p Automatic Execution
 16:29:27 - 14-Apr-26
Buy* 126 9,176.00p Automatic Execution
 16:29:27 - 14-Apr-26
Unknown* 0 9,174.00p SI Trade
 16:29:25 - 14-Apr-26
Sell* 25 9,174.00p Automatic Execution
 16:29:25 - 14-Apr-26
Buy* 37 9,174.00p Automatic Execution
 16:29:25 - 14-Apr-26
Buy* 146 9,174.00p Automatic Execution
 16:29:25 - 14-Apr-26
Buy* 126 9,174.00p Automatic Execution
 16:29:25 - 14-Apr-26
Buy* 10 9,172.00p Automatic Execution
 16:29:23 - 14-Apr-26
Buy* 16 9,172.00p Automatic Execution
 16:29:23 - 14-Apr-26
Buy* 146 9,172.00p Automatic Execution
 16:29:23 - 14-Apr-26
Sell* 22 9,170.00p Automatic Execution
 16:29:23 - 14-Apr-26
Sell* 37 9,170.00p Automatic Execution
 16:29:23 - 14-Apr-26
Buy* 43 9,172.00p Automatic Execution
 16:29:22 - 14-Apr-26
Sell* 21 9,170.00p Automatic Execution
 16:29:21 - 14-Apr-26
Buy* 95 9,172.00p Automatic Execution
 16:29:21 - 14-Apr-26
Sell* 90 9,172.00p Automatic Execution
 16:29:21 - 14-Apr-26
Sell* 74 9,172.00p Automatic Execution
 16:29:21 - 14-Apr-26
Sell* 41 9,172.00p Automatic Execution
 16:29:21 - 14-Apr-26
Buy* 55 9,174.00p Automatic Execution
 16:29:21 - 14-Apr-26
Sell* 70 9,174.00p Automatic Execution
 16:29:21 - 14-Apr-26
Buy* 146 9,174.00p Automatic Execution
 16:29:21 - 14-Apr-26
Buy* 146 9,172.00p Automatic Execution
 16:29:18 - 14-Apr-26
Buy* 126 9,172.00p Automatic Execution
 16:29:18 - 14-Apr-26
Sell* 15 9,170.00p Automatic Execution
 16:29:18 - 14-Apr-26
Sell* 20 9,170.00p Automatic Execution
 16:29:18 - 14-Apr-26
Sell* 6 9,171.976p Ordinary
 16:29:16 - 14-Apr-26
Sell* 39 9,170.00p Automatic Execution
 16:29:16 - 14-Apr-26
Buy* 126 9,172.00p Automatic Execution
 16:29:16 - 14-Apr-26
Sell* 90 9,172.00p Automatic Execution
 16:29:15 - 14-Apr-26
Sell* 74 9,172.00p Automatic Execution
 16:29:15 - 14-Apr-26
Sell* 41 9,172.00p Automatic Execution
 16:29:15 - 14-Apr-26
Buy* 115 9,172.00p Automatic Execution
 16:29:15 - 14-Apr-26
Buy* 60 9,172.00p Automatic Execution
 16:29:15 - 14-Apr-26
Buy* 51 9,170.00p Automatic Execution
 16:29:15 - 14-Apr-26
Buy* 39 9,170.00p Automatic Execution
 16:29:15 - 14-Apr-26
Buy* 115 9,170.00p Automatic Execution
 16:29:15 - 14-Apr-26
Buy* 146 9,170.00p Automatic Execution
 16:29:15 - 14-Apr-26
Buy* 126 9,168.00p Automatic Execution
 16:29:14 - 14-Apr-26
Sell* 21 9,168.00p Automatic Execution
 16:29:14 - 14-Apr-26
Sell* 38 9,168.00p Automatic Execution
 16:29:14 - 14-Apr-26
Sell* 40 9,168.00p Automatic Execution
 16:29:14 - 14-Apr-26
Sell* 114 9,168.00p Automatic Execution
 16:29:14 - 14-Apr-26
Buy* 339 9,168.00p Automatic Execution
 16:29:13 - 14-Apr-26
Buy* 114 9,168.00p Automatic Execution
 16:29:13 - 14-Apr-26
Buy* 96 9,168.00p Automatic Execution
 16:29:13 - 14-Apr-26
Buy* 126 9,168.00p Automatic Execution
 16:29:13 - 14-Apr-26
Sell* 51 9,168.00p Automatic Execution
 16:29:13 - 14-Apr-26
Sell* 35 9,168.00p Automatic Execution
 16:29:13 - 14-Apr-26
Sell* 2 9,168.00p Automatic Execution
 16:29:13 - 14-Apr-26
Sell* 2 9,168.00p Automatic Execution
 16:29:13 - 14-Apr-26
Buy* 95 9,170.00p Automatic Execution
 16:29:13 - 14-Apr-26
Sell* 59 9,170.00p Automatic Execution
 16:29:13 - 14-Apr-26
Sell* 91 9,170.00p Automatic Execution
 16:29:13 - 14-Apr-26
Sell* 126 9,170.00p Automatic Execution
 16:29:13 - 14-Apr-26
Unknown* 0 9,174.00p SI Trade
 16:29:11 - 14-Apr-26
Unknown* 1 9,174.00p OTC Trade
 16:29:04 - 14-Apr-26
Buy* 1 9,174.00p SI Trade
 16:29:04 - 14-Apr-26
Buy* 57 9,174.00p Automatic Execution
 16:29:02 - 14-Apr-26
Sell* 42 9,172.00p Automatic Execution
 16:29:02 - 14-Apr-26
Buy* 41 9,174.00p Automatic Execution
 16:29:01 - 14-Apr-26
Sell* 30 9,172.00p Automatic Execution
 16:29:00 - 14-Apr-26
Sell* 7 9,172.00p Automatic Execution
 16:29:00 - 14-Apr-26
Sell* 18 9,172.00p Automatic Execution
 16:29:00 - 14-Apr-26
Sell* 76 9,174.00p Automatic Execution
 16:28:59 - 14-Apr-26
Sell* 39 9,174.00p Automatic Execution
 16:28:59 - 14-Apr-26
Unknown* 0 9,176.00p SI Trade
 16:28:56 - 14-Apr-26
Unknown* 0 9,176.00p SI Trade
 16:28:48 - 14-Apr-26
Sell* 42 9,174.00p Automatic Execution
 16:28:45 - 14-Apr-26
Sell* 35 9,172.00p Automatic Execution
 16:28:41 - 14-Apr-26
Sell* 38 9,172.00p Automatic Execution
 16:28:40 - 14-Apr-26
Buy* 362 9,174.00p Automatic Execution
 16:28:38 - 14-Apr-26
Buy* 115 9,174.00p Automatic Execution
 16:28:38 - 14-Apr-26
Buy* 16 9,174.00p Automatic Execution
 16:28:38 - 14-Apr-26
Sell* 28 9,172.00p Automatic Execution
 16:28:38 - 14-Apr-26
Sell* 10 9,172.00p Automatic Execution
 16:28:38 - 14-Apr-26
Buy* 68 9,174.00p Automatic Execution
 16:28:37 - 14-Apr-26
Buy* 16 9,172.00p Automatic Execution
 16:28:37 - 14-Apr-26
Buy* 10 9,172.00p Automatic Execution
 16:28:37 - 14-Apr-26
Buy* 276 9,172.00p Automatic Execution
 16:28:37 - 14-Apr-26
Buy* 137 9,172.00p Automatic Execution
 16:28:37 - 14-Apr-26
Sell* 28 9,170.00p Automatic Execution
 16:28:36 - 14-Apr-26
Sell* 62 9,170.00p Automatic Execution
 16:28:36 - 14-Apr-26
Sell* 58 9,170.00p Automatic Execution
 16:28:36 - 14-Apr-26
Sell* 72 9,170.00p Automatic Execution
 16:28:36 - 14-Apr-26
Sell* 72 9,170.00p Automatic Execution
 16:28:36 - 14-Apr-26
Buy* 202 9,172.00p Automatic Execution
 16:28:36 - 14-Apr-26
Buy* 21 9,172.00p Automatic Execution
 16:28:36 - 14-Apr-26
Buy* 10 9,172.00p Automatic Execution
 16:28:36 - 14-Apr-26
Buy* 16 9,172.00p Automatic Execution
 16:28:36 - 14-Apr-26
Sell* 46 9,172.00p Automatic Execution
 16:28:29 - 14-Apr-26
Sell* 115 9,172.00p Automatic Execution
 16:28:29 - 14-Apr-26
Sell* 10 9,172.00p Automatic Execution
 16:28:29 - 14-Apr-26
Sell* 70 9,172.00p Automatic Execution
 16:28:29 - 14-Apr-26
Sell* 2 9,172.00p Automatic Execution
 16:28:29 - 14-Apr-26
Buy* 276 9,174.00p Automatic Execution
 16:28:29 - 14-Apr-26
Buy* 37 9,174.00p Automatic Execution
 16:28:29 - 14-Apr-26
Buy* 126 9,174.00p Automatic Execution
 16:28:29 - 14-Apr-26
Sell* 90 9,172.00p Automatic Execution
 16:28:29 - 14-Apr-26
Sell* 59 9,172.00p Automatic Execution
 16:28:29 - 14-Apr-26
Buy* 232 9,176.00p Automatic Execution
 16:28:25 - 14-Apr-26
Buy* 67 9,176.00p Automatic Execution
 16:28:25 - 14-Apr-26
Buy* 115 9,176.00p Automatic Execution
 16:28:25 - 14-Apr-26
Sell* 91 9,174.00p Automatic Execution
 16:28:25 - 14-Apr-26
Sell* 35 9,174.00p Automatic Execution
 16:28:25 - 14-Apr-26
Sell* 35 9,174.00p Automatic Execution
 16:28:23 - 14-Apr-26
Sell* 33 9,172.00p Automatic Execution
 16:28:21 - 14-Apr-26
Sell* 126 9,174.00p Automatic Execution
 16:28:20 - 14-Apr-26
Sell* 39 9,174.00p Automatic Execution
 16:28:17 - 14-Apr-26
Buy* 95 9,176.00p Automatic Execution
 16:28:17 - 14-Apr-26
Buy* 41 9,176.00p Automatic Execution
 16:28:17 - 14-Apr-26
Buy* 29 9,176.00p Automatic Execution
 16:28:17 - 14-Apr-26
Buy* 29 9,176.00p Automatic Execution
 16:28:14 - 14-Apr-26
Buy* 32 9,176.00p Automatic Execution
 16:28:14 - 14-Apr-26
Buy* 48 9,176.00p Automatic Execution
 16:28:14 - 14-Apr-26
Sell* 41 9,174.00p Automatic Execution
 16:28:14 - 14-Apr-26
Buy* 10 9,174.00p Automatic Execution
 16:28:13 - 14-Apr-26
Buy* 40 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 56 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 39 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 12 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 5 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 6 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 90 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 115 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 10 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 49 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 60 9,174.00p Automatic Execution
 16:28:12 - 14-Apr-26
Buy* 362 9,176.00p Automatic Execution
 16:28:12 - 14-Apr-26
Buy* 126 9,176.00p Automatic Execution
 16:28:12 - 14-Apr-26
Buy* 36 9,176.00p Automatic Execution
 16:28:12 - 14-Apr-26
Buy* 4 9,176.00p Automatic Execution
 16:28:12 - 14-Apr-26
Sell* 126 9,174.00p Automatic Execution
 16:28:09 - 14-Apr-26
Buy* 56 9,176.00p Automatic Execution
 16:28:08 - 14-Apr-26
Buy* 7 9,178.00p Automatic Execution
 16:28:08 - 14-Apr-26
Buy* 63 9,178.00p Automatic Execution
 16:28:08 - 14-Apr-26
Buy* 6 9,178.00p Automatic Execution
 16:28:08 - 14-Apr-26
Sell* 90 9,176.00p Automatic Execution
 16:28:07 - 14-Apr-26
Sell* 41 9,176.00p Automatic Execution
 16:28:07 - 14-Apr-26
Buy* 38 9,178.00p Automatic Execution
 16:28:07 - 14-Apr-26
Buy* 126 9,178.00p Automatic Execution
 16:28:07 - 14-Apr-26
Sell* 10 9,176.00p SI Trade
 16:28:06 - 14-Apr-26
Buy* 39 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 7 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 40 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 26 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Sell* 35 9,176.00p Automatic Execution
 16:28:06 - 14-Apr-26
Sell* 31 9,176.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 100 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Sell* 100 9,176.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 100 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Sell* 21 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Sell* 39 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 59 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 6 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 50 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Buy* 114 9,178.00p Automatic Execution
 16:28:06 - 14-Apr-26
Sell* 28 9,178.00p Automatic Execution
 16:28:04 - 14-Apr-26
Sell* 37 9,178.00p Automatic Execution
 16:28:04 - 14-Apr-26
Sell* 252 9,180.00p Automatic Execution
 16:28:03 - 14-Apr-26
Sell* 52 9,180.00p Automatic Execution
 16:28:03 - 14-Apr-26
Sell* 48 9,180.00p Automatic Execution
 16:28:03 - 14-Apr-26
Sell* 40 9,180.00p Automatic Execution
 16:28:03 - 14-Apr-26
Sell* 126 9,182.00p Automatic Execution
 16:28:03 - 14-Apr-26
Unknown* 0 9,184.00p SI Trade
 16:28:02 - 14-Apr-26
Buy* 164 9,184.00p Automatic Execution
 16:27:58 - 14-Apr-26
Sell* 67 9,182.00p Automatic Execution
 16:27:58 - 14-Apr-26
Sell* 57 9,182.00p Automatic Execution
 16:27:58 - 14-Apr-26
Sell* 53 9,182.00p Automatic Execution
 16:27:58 - 14-Apr-26
FTSE 100 Latest
Value10,609.06
Change26.10