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* 175 9,000.00p SI Trade
Negotiated Trade
 16:56:25 - 28-Aug-26
Buy* 41 9,000.00p SI Trade
Negotiated Trade
 16:56:25 - 28-Aug-26
Unknown* 2,174 9,000.00p OTC Trade
 16:55:48 - 28-Aug-26
Unknown* 484 9,000.00p OTC Trade
 16:52:01 - 28-Aug-26
Unknown* 620 9,000.00p OTC Trade
 16:52:01 - 28-Aug-26
Unknown* 424 9,000.00p OTC Trade
 16:52:01 - 28-Aug-26
Sell* 16 8,988.00p Ordinary
 16:47:43 - 28-Aug-26
Sell* 87 8,992.8736p Ordinary
 16:47:42 - 28-Aug-26
Sell* 46 8,984.00p Ordinary
 16:47:42 - 28-Aug-26
Sell* 3,448 8,980.612p SI Trade
Suspected SELL Trade
 16:47:06 - 28-Aug-26
Sell* 23,904 9,000.00p SI Trade
 16:41:28 - 28-Aug-26
Sell* 980 9,000.00p SI Trade
 16:41:28 - 28-Aug-26
Sell* 27,329 9,000.00p SI Trade
 16:41:28 - 28-Aug-26
Sell* 1,727 9,000.00p SI Trade
 16:41:28 - 28-Aug-26
Sell* 136 9,000.09p SI Trade
Suspected SELL Trade
 16:39:22 - 28-Aug-26
Sell* 8,399 9,000.00p Negotiated Trade
 16:38:53 - 28-Aug-26
Sell* 3,750 8,988.47093p Negotiated Trade
 16:37:16 - 28-Aug-26
Sell* 2 9,000.00p Automatic Execution
 16:36:55 - 28-Aug-26
Sell* 7 9,000.00p Automatic Execution
 16:36:50 - 28-Aug-26
Sell* 23,000 9,000.00p SI Trade
 16:36:28 - 28-Aug-26
Sell* 846,797 9,000.00p Uncrossing Trade
 16:35:05 - 28-Aug-26
Unknown* 153 8,962.00p SI Trade
 16:29:58 - 28-Aug-26
Unknown* 36 8,962.00p OTC Trade
 16:29:50 - 28-Aug-26
Sell* 22 8,962.00p Automatic Execution
 16:29:49 - 28-Aug-26
Sell* 26 8,964.00p Automatic Execution
 16:29:45 - 28-Aug-26
Sell* 30 8,966.00p Automatic Execution
 16:29:36 - 28-Aug-26
Sell* 3 8,966.00p Automatic Execution
 16:29:36 - 28-Aug-26
Sell* 12 8,966.00p Automatic Execution
 16:29:36 - 28-Aug-26
Sell* 56 8,966.00p Automatic Execution
 16:29:34 - 28-Aug-26
Sell* 2 8,966.00p Automatic Execution
 16:29:29 - 28-Aug-26
Sell* 3 8,966.00p Automatic Execution
 16:29:28 - 28-Aug-26
Sell* 68 8,968.00p Automatic Execution
 16:29:25 - 28-Aug-26
Sell* 1 8,968.00p Automatic Execution
 16:29:21 - 28-Aug-26
Buy* 100 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Buy* 122 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Buy* 68 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Buy* 211 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Sell* 100 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Sell* 224 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Sell* 88 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Sell* 103 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Sell* 32 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Sell* 68 8,968.00p Automatic Execution
 16:29:19 - 28-Aug-26
Buy* 11 8,970.00p SI Trade
 16:29:03 - 28-Aug-26
Sell* 1 8,968.00p SI Trade
 16:29:01 - 28-Aug-26
Buy* 333 8,970.00p SI Trade
 16:28:50 - 28-Aug-26
Sell* 2 8,967.00p SI Trade
 16:28:25 - 28-Aug-26
Sell* 74 8,968.00p Automatic Execution
 16:28:19 - 28-Aug-26
Buy* 71 8,968.00p Automatic Execution
 16:28:19 - 28-Aug-26
Buy* 2 8,968.00p Automatic Execution
 16:28:19 - 28-Aug-26
Buy* 11 8,968.00p Automatic Execution
 16:28:19 - 28-Aug-26
Sell* 44 8,966.00p Automatic Execution
 16:28:19 - 28-Aug-26
Buy* 102 8,966.00p Automatic Execution
 16:28:19 - 28-Aug-26
Buy* 80 8,966.00p Automatic Execution
 16:28:19 - 28-Aug-26
Buy* 146 8,966.00p Automatic Execution
 16:28:19 - 28-Aug-26
Buy* 12 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Buy* 21 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 2 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 229 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 37 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 452 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 48 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 100 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 88 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 2 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Sell* 51 8,966.00p Automatic Execution
 16:28:10 - 28-Aug-26
Buy* 596 8,970.00p SI Trade
 16:27:56 - 28-Aug-26
Sell* 32 8,968.00p Automatic Execution
 16:27:56 - 28-Aug-26
Buy* 1 8,968.00p Automatic Execution
 16:27:56 - 28-Aug-26
Buy* 15 8,968.00p Automatic Execution
 16:27:56 - 28-Aug-26
Buy* 40 8,968.00p Automatic Execution
 16:27:56 - 28-Aug-26
Buy* 20 8,968.00p Automatic Execution
 16:27:56 - 28-Aug-26
Buy* 53 8,968.00p Automatic Execution
 16:27:56 - 28-Aug-26
Buy* 5 8,968.00p Automatic Execution
 16:27:56 - 28-Aug-26
Buy* 48 8,968.00p Automatic Execution
 16:27:56 - 28-Aug-26
Sell* 17 8,966.00p Automatic Execution
 16:27:52 - 28-Aug-26
Unknown* 0 8,968.00p SI Trade
 16:27:45 - 28-Aug-26
Buy* 2 8,966.00p Automatic Execution
 16:26:57 - 28-Aug-26
Buy* 9 8,966.00p Automatic Execution
 16:26:52 - 28-Aug-26
Sell* 45 8,966.00p Automatic Execution
 16:26:44 - 28-Aug-26
Sell* 133 8,966.00p Automatic Execution
 16:26:44 - 28-Aug-26
Sell* 68 8,966.00p Automatic Execution
 16:26:44 - 28-Aug-26
Sell* 90 8,966.00p Automatic Execution
 16:26:44 - 28-Aug-26
Buy* 301 8,967.924p SI Trade
Negotiated Trade
 16:26:40 - 28-Aug-26
Buy* 1 8,967.9202p SI Trade
Negotiated Trade
 16:26:40 - 28-Aug-26
Buy* 29 8,967.924p SI Trade
Negotiated Trade
 16:26:40 - 28-Aug-26
Buy* 35 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Buy* 123 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Buy* 122 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 27 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 68 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 33 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 5 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 19 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 33 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 190 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 185 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 18 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 60 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Sell* 26 8,968.00p Automatic Execution
 16:25:44 - 28-Aug-26
Buy* 2 8,970.4132p SI Trade
Negotiated Trade
 16:25:42 - 28-Aug-26
Sell* 85 8,968.70p Ordinary
 16:25:34 - 28-Aug-26
Buy* 703 8,970.00p SI Trade
 16:25:18 - 28-Aug-26
Unknown* 0 8,970.00p SI Trade
 16:24:10 - 28-Aug-26
Buy* 4 8,970.00p Automatic Execution
 16:24:01 - 28-Aug-26
Buy* 9 8,972.5023p SI Trade
Negotiated Trade
 16:23:38 - 28-Aug-26
Buy* 7 8,972.5023p SI Trade
Negotiated Trade
 16:23:38 - 28-Aug-26
Buy* 147 8,971.2479p SI Trade
Negotiated Trade
 16:23:38 - 28-Aug-26
Sell* 92 8,970.00p Automatic Execution
 16:23:23 - 28-Aug-26
Sell* 31 8,970.00p Automatic Execution
 16:23:23 - 28-Aug-26
Sell* 127 8,970.00p Automatic Execution
 16:23:23 - 28-Aug-26
Sell* 1 8,970.00p Automatic Execution
 16:23:23 - 28-Aug-26
Sell* 45 8,970.856p Ordinary
 16:23:21 - 28-Aug-26
Buy* 25 8,972.00p Automatic Execution
 16:22:42 - 28-Aug-26
Unknown* 0 8,972.00p SI Trade
 16:22:38 - 28-Aug-26
Buy* 11 8,972.00p Automatic Execution
 16:22:33 - 28-Aug-26
Buy* 10 8,972.00p Automatic Execution
 16:22:33 - 28-Aug-26
Sell* 65 8,972.00p Automatic Execution
 16:22:33 - 28-Aug-26
Sell* 13 8,972.00p Automatic Execution
 16:22:33 - 28-Aug-26
Sell* 159 8,972.00p Automatic Execution
 16:22:33 - 28-Aug-26
Sell* 66 8,972.00p Automatic Execution
 16:22:33 - 28-Aug-26
Sell* 27 8,972.00p Automatic Execution
 16:22:33 - 28-Aug-26
Sell* 2 8,972.6528p SI Trade
Suspected SELL Trade
 16:22:30 - 28-Aug-26
Buy* 5 8,973.9686p SI Trade
Negotiated Trade
 16:22:30 - 28-Aug-26
Buy* 59 8,974.00p Automatic Execution
 16:22:30 - 28-Aug-26
Buy* 11 8,974.00p Automatic Execution
 16:22:30 - 28-Aug-26
Buy* 137 8,974.00p Automatic Execution
 16:22:30 - 28-Aug-26
Sell* 220 8,974.00p Automatic Execution
 16:22:30 - 28-Aug-26
Sell* 285 8,974.00p Automatic Execution
 16:22:30 - 28-Aug-26
Sell* 89 8,974.00p Automatic Execution
 16:22:30 - 28-Aug-26
Buy* 1 8,973.0873p SI Trade
Negotiated Trade
 16:22:29 - 28-Aug-26
Unknown* 0 8,978.00p SI Trade
 16:22:08 - 28-Aug-26
Sell* 15 8,972.0862p SI Trade
Suspected SELL Trade
 16:22:07 - 28-Aug-26
Buy* 59 8,978.00p Automatic Execution
 16:21:58 - 28-Aug-26
Buy* 26 8,976.00p Automatic Execution
 16:21:58 - 28-Aug-26
Buy* 124 8,974.00p SI Trade
 16:21:38 - 28-Aug-26
Buy* 6 8,974.00p Automatic Execution
 16:21:35 - 28-Aug-26
Sell* 34 8,974.00p Automatic Execution
 16:21:23 - 28-Aug-26
Sell* 89 8,974.00p Automatic Execution
 16:21:23 - 28-Aug-26
Sell* 37 8,976.00p Automatic Execution
 16:21:23 - 28-Aug-26
Sell* 13 8,976.00p Automatic Execution
 16:21:23 - 28-Aug-26
Sell* 10 8,976.00p Automatic Execution
 16:21:23 - 28-Aug-26
Buy* 649 8,978.00p SI Trade
 16:21:13 - 28-Aug-26
Sell* 22 8,976.00p Automatic Execution
 16:21:07 - 28-Aug-26
Sell* 11 8,976.00p Automatic Execution
 16:21:07 - 28-Aug-26
Buy* 4 8,976.00p Automatic Execution
 16:21:07 - 28-Aug-26
Buy* 70 8,974.00p Automatic Execution
 16:21:06 - 28-Aug-26
Buy* 28 8,974.00p Automatic Execution
 16:21:06 - 28-Aug-26
Buy* 29 8,974.00p Automatic Execution
 16:21:06 - 28-Aug-26
Unknown* 0 8,974.00p SI Trade
 16:21:03 - 28-Aug-26
Buy* 110 8,972.00p Automatic Execution
 16:20:31 - 28-Aug-26
Buy* 31 8,972.00p Automatic Execution
 16:20:31 - 28-Aug-26
Buy* 2 8,972.00p Automatic Execution
 16:20:31 - 28-Aug-26
Buy* 3 8,970.00p Automatic Execution
 16:20:26 - 28-Aug-26
Buy* 54 8,970.00p Automatic Execution
 16:20:26 - 28-Aug-26
Buy* 170 8,970.00p Automatic Execution
 16:20:26 - 28-Aug-26
Sell* 5 8,968.00p Automatic Execution
 16:20:17 - 28-Aug-26
Sell* 4 8,968.00p Automatic Execution
 16:20:17 - 28-Aug-26
Sell* 17 8,968.00p Automatic Execution
 16:20:17 - 28-Aug-26
Unknown* 0 8,968.00p SI Trade
 16:20:14 - 28-Aug-26
Sell* 159 8,968.00p Automatic Execution
 16:19:40 - 28-Aug-26
Sell* 22 8,968.00p Automatic Execution
 16:19:40 - 28-Aug-26
Sell* 22 8,968.00p Automatic Execution
 16:19:40 - 28-Aug-26
Sell* 15 8,968.00p Automatic Execution
 16:19:40 - 28-Aug-26
Buy* 20 8,969.199p Ordinary
 16:19:36 - 28-Aug-26
Unknown* 0 8,970.00p SI Trade
 16:19:35 - 28-Aug-26
Buy* 2 8,971.5432p SI Trade
Negotiated Trade
 16:19:29 - 28-Aug-26
Buy* 19 8,971.5432p SI Trade
Negotiated Trade
 16:19:29 - 28-Aug-26
Buy* 1 8,971.5598p SI Trade
Negotiated Trade
 16:19:29 - 28-Aug-26
Sell* 69 8,968.00p Automatic Execution
 16:19:21 - 28-Aug-26
Sell* 1 8,968.00p Automatic Execution
 16:19:21 - 28-Aug-26
Sell* 9 8,970.00p Automatic Execution
 16:19:18 - 28-Aug-26
Sell* 1 8,970.00p Automatic Execution
 16:19:18 - 28-Aug-26
Sell* 369 8,972.00p Automatic Execution
 16:19:18 - 28-Aug-26
Sell* 41 8,972.00p Automatic Execution
 16:19:18 - 28-Aug-26
Sell* 18 8,972.00p Automatic Execution
 16:19:18 - 28-Aug-26
Buy* 11 8,974.00p Automatic Execution
 16:19:13 - 28-Aug-26
Buy* 35 8,974.00p Automatic Execution
 16:19:13 - 28-Aug-26
Buy* 50 8,974.00p Automatic Execution
 16:19:13 - 28-Aug-26
Buy* 28 8,974.00p Automatic Execution
 16:19:13 - 28-Aug-26
Buy* 27 8,974.00p Automatic Execution
 16:19:13 - 28-Aug-26
Buy* 60 8,974.00p Automatic Execution
 16:19:13 - 28-Aug-26
Buy* 60 8,972.00p Automatic Execution
 16:19:06 - 28-Aug-26
Buy* 68 8,972.00p Automatic Execution
 16:19:06 - 28-Aug-26
Buy* 13 8,972.00p Automatic Execution
 16:19:06 - 28-Aug-26
Sell* 15 8,972.00p Automatic Execution
 16:18:25 - 28-Aug-26
Buy* 123 8,968.00p Automatic Execution
 16:18:25 - 28-Aug-26
Sell* 15 8,968.00p Automatic Execution
 16:18:25 - 28-Aug-26
Sell* 109 8,968.00p Automatic Execution
 16:18:25 - 28-Aug-26
Sell* 51 8,968.00p Automatic Execution
 16:18:25 - 28-Aug-26
Sell* 40 8,968.00p Automatic Execution
 16:18:25 - 28-Aug-26
Sell* 237 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
Sell* 50 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
Sell* 43 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
Sell* 36 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
Sell* 124 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
Sell* 1 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
Sell* 43 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
Sell* 9 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
Sell* 26 8,970.00p Automatic Execution
 16:18:24 - 28-Aug-26
FTSE 100 Latest
Value10,824.26
Change31.72