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* 339 8,670.2242p Ordinary
 16:49:17 - 09-Oct-26
Buy* 1,085 8,699.5263p Ordinary
 16:49:16 - 09-Oct-26
Buy* 221 8,704.00p Ordinary
 16:49:16 - 09-Oct-26
Buy* 985 8,694.00p Automatic Execution
 16:38:53 - 09-Oct-26
Buy* 642 8,694.00p Automatic Execution
 16:38:53 - 09-Oct-26
Buy* 525 8,694.00p Automatic Execution
 16:38:53 - 09-Oct-26
Buy* 579 8,694.00p Automatic Execution
 16:38:53 - 09-Oct-26
Buy* 457 8,694.00p Automatic Execution
 16:38:53 - 09-Oct-26
Buy* 19 8,694.00p Automatic Execution
 16:35:25 - 09-Oct-26
Buy* 240,638 8,694.00p Suspected BUY Trade
 16:35:23 - 09-Oct-26
Sell* 27 8,684.00p Automatic Execution
 16:29:53 - 09-Oct-26
Sell* 40 8,684.00p Automatic Execution
 16:29:53 - 09-Oct-26
Sell* 33 8,684.00p Automatic Execution
 16:29:53 - 09-Oct-26
Sell* 20 8,684.00p Automatic Execution
 16:29:53 - 09-Oct-26
Sell* 53 8,684.00p Automatic Execution
 16:29:53 - 09-Oct-26
Sell* 27 8,684.00p Automatic Execution
 16:29:37 - 09-Oct-26
Buy* 27 8,686.00p Automatic Execution
 16:29:32 - 09-Oct-26
Sell* 84 8,684.00p Automatic Execution
 16:29:25 - 09-Oct-26
Sell* 89 8,684.00p Automatic Execution
 16:29:23 - 09-Oct-26
Sell* 40 8,684.00p Automatic Execution
 16:29:23 - 09-Oct-26
Sell* 117 8,684.00p Automatic Execution
 16:29:23 - 09-Oct-26
Sell* 46 8,684.00p Automatic Execution
 16:29:23 - 09-Oct-26
Sell* 114 8,684.00p Automatic Execution
 16:29:23 - 09-Oct-26
Sell* 53 8,684.00p Automatic Execution
 16:29:23 - 09-Oct-26
Sell* 87 8,684.00p Automatic Execution
 16:29:23 - 09-Oct-26
Sell* 54 8,684.00p Automatic Execution
 16:29:23 - 09-Oct-26
Buy* 25 8,684.00p Automatic Execution
 16:29:22 - 09-Oct-26
Buy* 43 8,684.00p Automatic Execution
 16:29:22 - 09-Oct-26
Buy* 68 8,684.00p Automatic Execution
 16:29:22 - 09-Oct-26
Buy* 150 8,684.00p Automatic Execution
 16:29:22 - 09-Oct-26
Buy* 9 8,684.00p Automatic Execution
 16:29:22 - 09-Oct-26
Buy* 1 8,684.00p Automatic Execution
 16:29:21 - 09-Oct-26
Buy* 148 8,684.00p Automatic Execution
 16:29:12 - 09-Oct-26
Buy* 80 8,682.00p Automatic Execution
 16:29:10 - 09-Oct-26
Buy* 29 8,682.00p Automatic Execution
 16:29:10 - 09-Oct-26
Buy* 116 8,682.00p Automatic Execution
 16:29:06 - 09-Oct-26
Buy* 26 8,682.00p Automatic Execution
 16:29:05 - 09-Oct-26
Buy* 14 8,682.00p Automatic Execution
 16:29:05 - 09-Oct-26
Buy* 34 8,682.00p Automatic Execution
 16:29:05 - 09-Oct-26
Unknown* 1 8,680.00p OTC Trade
 16:29:03 - 09-Oct-26
Sell* 26 8,680.00p Automatic Execution
 16:29:03 - 09-Oct-26
Buy* 36 8,682.00p SI Trade
 16:28:58 - 09-Oct-26
Unknown* 0 8,680.00p SI Trade
 16:28:21 - 09-Oct-26
Buy* 33 8,682.00p Automatic Execution
 16:28:11 - 09-Oct-26
Buy* 80 8,680.00p Automatic Execution
 16:28:07 - 09-Oct-26
Buy* 19 8,680.00p Automatic Execution
 16:28:07 - 09-Oct-26
Buy* 18 8,680.00p Automatic Execution
 16:28:07 - 09-Oct-26
Unknown* 0 8,682.00p SI Trade
 16:28:02 - 09-Oct-26
Sell* 26 8,678.00p Automatic Execution
 16:28:02 - 09-Oct-26
Sell* 51 8,678.00p Automatic Execution
 16:28:02 - 09-Oct-26
Sell* 7 8,678.00p Automatic Execution
 16:28:02 - 09-Oct-26
Sell* 45 8,678.00p Automatic Execution
 16:28:02 - 09-Oct-26
Unknown* 96 8,680.00p SI Trade
 16:28:00 - 09-Oct-26
Sell* 26 8,680.00p Automatic Execution
 16:28:00 - 09-Oct-26
Sell* 45 8,680.00p Automatic Execution
 16:28:00 - 09-Oct-26
Sell* 23 8,680.00p Automatic Execution
 16:28:00 - 09-Oct-26
Unknown* 0 8,684.00p SI Trade
 16:27:43 - 09-Oct-26
Sell* 30 8,682.00p Automatic Execution
 16:27:36 - 09-Oct-26
Sell* 32 8,682.00p Automatic Execution
 16:27:36 - 09-Oct-26
Sell* 52 8,682.00p Automatic Execution
 16:27:36 - 09-Oct-26
Sell* 23 8,682.00p Automatic Execution
 16:27:36 - 09-Oct-26
Sell* 32 8,684.00p Automatic Execution
 16:27:28 - 09-Oct-26
Buy* 228 8,684.00p Automatic Execution
 16:27:28 - 09-Oct-26
Sell* 163 8,684.00p Automatic Execution
 16:27:16 - 09-Oct-26
Buy* 160 8,684.00p Automatic Execution
 16:27:16 - 09-Oct-26
Sell* 89 8,682.00p Automatic Execution
 16:27:01 - 09-Oct-26
Buy* 146 8,683.00p SI Trade
 16:27:00 - 09-Oct-26
Unknown* 0 8,680.00p SI Trade
 16:26:59 - 09-Oct-26
Buy* 4 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Buy* 70 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Buy* 114 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Buy* 38 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Buy* 49 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Sell* 60 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Buy* 21 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Buy* 28 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Buy* 112 8,684.00p Automatic Execution
 16:26:49 - 09-Oct-26
Buy* 18 8,682.00p Automatic Execution
 16:26:16 - 09-Oct-26
Buy* 28 8,682.00p Automatic Execution
 16:26:16 - 09-Oct-26
Buy* 87 8,682.00p Automatic Execution
 16:26:16 - 09-Oct-26
Sell* 66 8,679.608p Ordinary
 16:26:04 - 09-Oct-26
Sell* 6 8,680.00p Automatic Execution
 16:25:58 - 09-Oct-26
Sell* 17 8,680.00p Automatic Execution
 16:25:58 - 09-Oct-26
Sell* 32 8,680.00p Automatic Execution
 16:25:58 - 09-Oct-26
Buy* 13 8,680.00p Automatic Execution
 16:25:48 - 09-Oct-26
Buy* 22 8,680.00p Automatic Execution
 16:25:48 - 09-Oct-26
Buy* 87 8,680.00p Automatic Execution
 16:25:48 - 09-Oct-26
Sell* 38 8,680.00p Automatic Execution
 16:25:48 - 09-Oct-26
Sell* 32 8,680.00p Automatic Execution
 16:25:48 - 09-Oct-26
Sell* 45 8,680.00p Automatic Execution
 16:25:48 - 09-Oct-26
Sell* 52 8,680.00p Automatic Execution
 16:25:48 - 09-Oct-26
Sell* 69 8,680.00p Automatic Execution
 16:25:48 - 09-Oct-26
Buy* 23 8,682.00p Automatic Execution
 16:25:43 - 09-Oct-26
Sell* 49 8,682.00p Automatic Execution
 16:25:40 - 09-Oct-26
Sell* 116 8,682.00p Automatic Execution
 16:25:40 - 09-Oct-26
Buy* 16 8,682.00p Automatic Execution
 16:25:35 - 09-Oct-26
Buy* 13 8,682.00p Automatic Execution
 16:25:35 - 09-Oct-26
Unknown* 4 8,682.00p SI Trade
 16:25:30 - 09-Oct-26
Unknown* 0 8,684.00p OTC Trade
 16:25:29 - 09-Oct-26
Unknown* 0 8,680.00p SI Trade
 16:25:29 - 09-Oct-26
Sell* 52 8,682.00p Automatic Execution
 16:25:12 - 09-Oct-26
Sell* 2 8,682.00p SI Trade
 16:25:11 - 09-Oct-26
Buy* 60 8,682.00p Automatic Execution
 16:24:58 - 09-Oct-26
Buy* 28 8,682.00p Automatic Execution
 16:24:46 - 09-Oct-26
Sell* 25 8,680.00p Automatic Execution
 16:24:46 - 09-Oct-26
Sell* 32 8,680.00p Automatic Execution
 16:24:46 - 09-Oct-26
Buy* 35 8,680.00p Automatic Execution
 16:24:42 - 09-Oct-26
Unknown* 0 8,680.00p SI Trade
 16:24:35 - 09-Oct-26
Sell* 162 8,676.00p SI Trade
 16:24:24 - 09-Oct-26
Buy* 105 8,678.00p Automatic Execution
 16:24:24 - 09-Oct-26
Buy* 105 8,678.00p Automatic Execution
 16:24:24 - 09-Oct-26
Buy* 23 8,678.00p Automatic Execution
 16:24:24 - 09-Oct-26
Buy* 52 8,678.00p Automatic Execution
 16:24:24 - 09-Oct-26
Buy* 138 8,678.00p Automatic Execution
 16:24:19 - 09-Oct-26
Buy* 87 8,678.00p Automatic Execution
 16:24:19 - 09-Oct-26
Buy* 13 8,678.00p Automatic Execution
 16:24:19 - 09-Oct-26
Buy* 51 8,678.00p Automatic Execution
 16:24:19 - 09-Oct-26
Sell* 1 8,676.00p SI Trade
 16:24:18 - 09-Oct-26
Buy* 100 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Buy* 162 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Buy* 1,700 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Buy* 13 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Buy* 2,329 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Buy* 150 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Buy* 56 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 139 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 111 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 56 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 30 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 87 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 76 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 45 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 51 8,674.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 51 8,676.00p Automatic Execution
 16:24:18 - 09-Oct-26
Sell* 30 8,676.00p Automatic Execution
 16:24:18 - 09-Oct-26
Buy* 13 8,676.00p Automatic Execution
 16:24:16 - 09-Oct-26
Buy* 90 8,676.00p Automatic Execution
 16:24:16 - 09-Oct-26
Buy* 13 8,676.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 20 8,676.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 26 8,676.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 51 8,676.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 94 8,676.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 27 8,678.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 51 8,678.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 87 8,678.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 51 8,678.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 87 8,678.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 13 8,678.00p Automatic Execution
 16:24:16 - 09-Oct-26
Sell* 21 8,678.00p Automatic Execution
 16:24:16 - 09-Oct-26
Buy* 29 8,684.00p Automatic Execution
 16:23:59 - 09-Oct-26
Buy* 13 8,684.00p Automatic Execution
 16:23:59 - 09-Oct-26
Buy* 58 8,684.00p Automatic Execution
 16:23:59 - 09-Oct-26
Buy* 60 8,684.00p Automatic Execution
 16:23:59 - 09-Oct-26
Buy* 95 8,684.00p Automatic Execution
 16:23:59 - 09-Oct-26
Buy* 20 8,684.00p Automatic Execution
 16:23:59 - 09-Oct-26
Buy* 87 8,684.00p Automatic Execution
 16:23:59 - 09-Oct-26
Buy* 20 8,682.00p Automatic Execution
 16:23:57 - 09-Oct-26
Buy* 97 8,682.00p Automatic Execution
 16:23:57 - 09-Oct-26
Sell* 51 8,682.00p Automatic Execution
 16:23:57 - 09-Oct-26
Sell* 20 8,682.00p Automatic Execution
 16:23:57 - 09-Oct-26
Buy* 210 8,682.00p Automatic Execution
 16:23:55 - 09-Oct-26
Buy* 21 8,682.00p Automatic Execution
 16:23:55 - 09-Oct-26
Buy* 29 8,682.00p Automatic Execution
 16:23:55 - 09-Oct-26
Buy* 19 8,682.00p Automatic Execution
 16:23:52 - 09-Oct-26
Sell* 22 8,682.00p Automatic Execution
 16:23:52 - 09-Oct-26
Sell* 58 8,682.00p Automatic Execution
 16:23:52 - 09-Oct-26
Sell* 20 8,684.00p Automatic Execution
 16:23:51 - 09-Oct-26
Buy* 10 8,684.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 29 8,682.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 51 8,682.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 20 8,682.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 56 8,682.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 86 8,682.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 11 8,682.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 61 8,682.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 72 8,682.00p Automatic Execution
 16:23:51 - 09-Oct-26
Sell* 15 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 10 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 10 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 23 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 33 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 28 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 10 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 95 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 13 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 22 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 34 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 22 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 48 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 22 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 13 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 12 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 8 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Buy* 5 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 51 8,682.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 38 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 11 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 66 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 21 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
Sell* 95 8,684.00p Automatic Execution
 16:23:50 - 09-Oct-26
FTSE 100 Latest
Value10,552.05
Change110.45