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* 10 8,966.00p Ordinary
 16:49:43 - 17-Jul-26
Buy* 68 8,964.00p Ordinary
 16:49:43 - 17-Jul-26
Buy* 939 8,978.00p SI Trade
Negotiated Trade
 16:49:10 - 17-Jul-26
Buy* 200 8,978.00p Automatic Execution
 16:35:29 - 17-Jul-26
Buy* 15 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 298 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 15 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 2,324 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 43 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 756 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 16 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 337 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 84 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 26 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 187 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 37 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 45 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 83 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 42 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 30 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 222 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 41 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Buy* 176 8,978.00p SI Trade
 16:35:17 - 17-Jul-26
Sell* 420,752 8,978.00p Uncrossing Trade
 16:35:17 - 17-Jul-26
Buy* 25 8,912.00p Automatic Execution
 16:29:59 - 17-Jul-26
Buy* 21 8,912.00p Automatic Execution
 16:29:59 - 17-Jul-26
Buy* 25 8,912.00p Automatic Execution
 16:29:58 - 17-Jul-26
Sell* 3 8,912.00p Automatic Execution
 16:29:56 - 17-Jul-26
Sell* 25 8,912.00p Automatic Execution
 16:29:56 - 17-Jul-26
Sell* 47 8,912.00p Automatic Execution
 16:29:56 - 17-Jul-26
Sell* 34 8,912.00p Automatic Execution
 16:29:56 - 17-Jul-26
Buy* 9 8,916.00p Automatic Execution
 16:29:52 - 17-Jul-26
Buy* 49 8,916.00p Automatic Execution
 16:29:52 - 17-Jul-26
Sell* 14 8,912.00p Automatic Execution
 16:29:50 - 17-Jul-26
Sell* 34 8,912.00p Automatic Execution
 16:29:50 - 17-Jul-26
Sell* 35 8,912.00p Automatic Execution
 16:29:50 - 17-Jul-26
Sell* 37 8,912.00p Automatic Execution
 16:29:50 - 17-Jul-26
Sell* 37 8,914.00p Automatic Execution
 16:29:50 - 17-Jul-26
Sell* 4 8,914.00p Automatic Execution
 16:29:50 - 17-Jul-26
Sell* 14 8,914.00p Automatic Execution
 16:29:50 - 17-Jul-26
Unknown* 0 8,916.00p SI Trade
 16:29:43 - 17-Jul-26
Buy* 45 8,914.00p Automatic Execution
 16:29:41 - 17-Jul-26
Unknown* 2 8,912.00p SI Trade
 16:29:35 - 17-Jul-26
Sell* 36 8,908.00p Automatic Execution
 16:29:30 - 17-Jul-26
Sell* 19 8,908.00p Automatic Execution
 16:29:30 - 17-Jul-26
Sell* 17 8,908.00p Automatic Execution
 16:29:30 - 17-Jul-26
Sell* 37 8,910.00p Automatic Execution
 16:29:29 - 17-Jul-26
Sell* 34 8,910.00p Automatic Execution
 16:29:29 - 17-Jul-26
Sell* 46 8,910.00p Automatic Execution
 16:29:29 - 17-Jul-26
Sell* 14 8,910.00p Automatic Execution
 16:29:29 - 17-Jul-26
Buy* 73 8,912.00p Automatic Execution
 16:29:20 - 17-Jul-26
Sell* 48 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Sell* 27 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Sell* 39 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Buy* 39 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Buy* 43 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Buy* 52 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Buy* 14 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Buy* 12 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Buy* 49 8,910.00p Automatic Execution
 16:29:18 - 17-Jul-26
Buy* 88 8,910.00p SI Trade
 16:29:17 - 17-Jul-26
Unknown* 0 8,912.00p SI Trade
 16:29:05 - 17-Jul-26
Buy* 1 8,912.00p SI Trade
 16:29:03 - 17-Jul-26
Sell* 15 8,908.00p SI Trade
 16:29:02 - 17-Jul-26
Buy* 1 8,912.00p SI Trade
 16:29:02 - 17-Jul-26
Buy* 2 8,912.00p SI Trade
 16:29:01 - 17-Jul-26
Sell* 65 8,910.00p Automatic Execution
 16:29:00 - 17-Jul-26
Sell* 19 8,910.00p Automatic Execution
 16:29:00 - 17-Jul-26
Sell* 15 8,910.00p Automatic Execution
 16:29:00 - 17-Jul-26
Sell* 17 8,910.00p Automatic Execution
 16:29:00 - 17-Jul-26
Buy* 4 8,912.00p SI Trade
 16:28:59 - 17-Jul-26
Sell* 18 8,912.00p Automatic Execution
 16:28:54 - 17-Jul-26
Unknown* 0 8,914.00p SI Trade
 16:28:51 - 17-Jul-26
Buy* 78 8,914.00p Ordinary
 16:28:49 - 17-Jul-26
Unknown* 0 8,912.00p OTC Trade
 16:28:33 - 17-Jul-26
Unknown* 0 8,914.00p SI Trade
 16:28:30 - 17-Jul-26
Buy* 43 8,914.00p Automatic Execution
 16:28:24 - 17-Jul-26
Buy* 35 8,912.00p Automatic Execution
 16:28:24 - 17-Jul-26
Buy* 16 8,914.00p Automatic Execution
 16:28:15 - 17-Jul-26
Buy* 66 8,914.00p Automatic Execution
 16:28:15 - 17-Jul-26
Buy* 17 8,914.00p Automatic Execution
 16:28:15 - 17-Jul-26
Buy* 25 8,914.00p Automatic Execution
 16:28:15 - 17-Jul-26
Buy* 38 8,912.00p Automatic Execution
 16:28:14 - 17-Jul-26
Buy* 66 8,912.00p Automatic Execution
 16:28:14 - 17-Jul-26
Sell* 38 8,912.00p Automatic Execution
 16:28:14 - 17-Jul-26
Sell* 89 8,912.00p Automatic Execution
 16:28:14 - 17-Jul-26
Sell* 16 8,912.00p Automatic Execution
 16:28:14 - 17-Jul-26
Sell* 22 8,912.00p Automatic Execution
 16:28:14 - 17-Jul-26
Buy* 17 8,914.00p Automatic Execution
 16:28:14 - 17-Jul-26
Buy* 28 8,914.00p Automatic Execution
 16:28:14 - 17-Jul-26
Buy* 45 8,914.00p Automatic Execution
 16:28:14 - 17-Jul-26
Buy* 21 8,914.00p Automatic Execution
 16:28:14 - 17-Jul-26
Buy* 92 8,914.00p Automatic Execution
 16:28:14 - 17-Jul-26
Buy* 37 8,914.00p Automatic Execution
 16:28:14 - 17-Jul-26
Unknown* 0 8,912.00p OTC Trade
 16:28:10 - 17-Jul-26
Buy* 38 8,914.00p Automatic Execution
 16:28:09 - 17-Jul-26
Buy* 66 8,914.00p Automatic Execution
 16:28:09 - 17-Jul-26
Sell* 38 8,912.00p Automatic Execution
 16:28:09 - 17-Jul-26
Sell* 15 8,912.00p Automatic Execution
 16:28:09 - 17-Jul-26
Sell* 22 8,912.00p Automatic Execution
 16:28:09 - 17-Jul-26
Sell* 66 8,912.00p Automatic Execution
 16:28:09 - 17-Jul-26
Sell* 35 8,912.00p Automatic Execution
 16:28:09 - 17-Jul-26
Sell* 18 8,912.00p Automatic Execution
 16:28:09 - 17-Jul-26
Sell* 17 8,912.00p Automatic Execution
 16:28:09 - 17-Jul-26
Unknown* 0 8,914.00p OTC Trade
 16:27:59 - 17-Jul-26
Buy* 44 8,914.00p Automatic Execution
 16:27:50 - 17-Jul-26
Buy* 19 8,914.00p Automatic Execution
 16:27:50 - 17-Jul-26
Buy* 38 8,914.00p Automatic Execution
 16:27:50 - 17-Jul-26
Buy* 22 8,914.00p Automatic Execution
 16:27:50 - 17-Jul-26
Buy* 44 8,914.00p Automatic Execution
 16:27:50 - 17-Jul-26
Sell* 17 8,914.00p Automatic Execution
 16:27:50 - 17-Jul-26
Unknown* 4 8,916.00p OTC Trade
 16:27:47 - 17-Jul-26
Unknown* 0 8,914.00p OTC Trade
 16:27:46 - 17-Jul-26
Buy* 36 8,916.00p Automatic Execution
 16:27:45 - 17-Jul-26
Buy* 38 8,916.00p Automatic Execution
 16:27:45 - 17-Jul-26
Buy* 60 8,916.00p Automatic Execution
 16:27:45 - 17-Jul-26
Buy* 1 8,916.00p Automatic Execution
 16:27:45 - 17-Jul-26
Sell* 17 8,914.00p Automatic Execution
 16:27:37 - 17-Jul-26
Buy* 5 8,916.00p Automatic Execution
 16:27:35 - 17-Jul-26
Buy* 19 8,916.00p Automatic Execution
 16:27:32 - 17-Jul-26
Buy* 38 8,916.00p Automatic Execution
 16:27:32 - 17-Jul-26
Sell* 47 8,914.00p Automatic Execution
 16:27:29 - 17-Jul-26
Sell* 55 8,914.00p Automatic Execution
 16:27:29 - 17-Jul-26
Buy* 23 8,916.00p Automatic Execution
 16:27:29 - 17-Jul-26
Buy* 38 8,916.00p Automatic Execution
 16:27:29 - 17-Jul-26
Buy* 116 8,916.00p Automatic Execution
 16:27:29 - 17-Jul-26
Sell* 34 8,912.00p Automatic Execution
 16:27:23 - 17-Jul-26
Sell* 33 8,912.00p Automatic Execution
 16:27:23 - 17-Jul-26
Sell* 89 8,912.00p Automatic Execution
 16:27:23 - 17-Jul-26
Sell* 49 8,914.00p Automatic Execution
 16:27:22 - 17-Jul-26
Sell* 36 8,914.00p Automatic Execution
 16:27:22 - 17-Jul-26
Sell* 152 8,912.00p Automatic Execution
 16:27:20 - 17-Jul-26
Sell* 82 8,912.00p Automatic Execution
 16:27:20 - 17-Jul-26
Sell* 19 8,912.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 46 8,916.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 43 8,916.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 65 8,916.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 50 8,916.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 22 8,916.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 37 8,916.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 43 8,916.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 101 8,914.00p Automatic Execution
 16:27:20 - 17-Jul-26
Buy* 1 8,914.00p SI Trade
 16:27:18 - 17-Jul-26
Buy* 9 8,914.00p SI Trade
 16:27:17 - 17-Jul-26
Sell* 47 8,912.00p Automatic Execution
 16:27:17 - 17-Jul-26
Sell* 38 8,912.00p Automatic Execution
 16:27:17 - 17-Jul-26
Sell* 66 8,912.00p Automatic Execution
 16:27:17 - 17-Jul-26
Buy* 37 8,916.00p Automatic Execution
 16:27:17 - 17-Jul-26
Buy* 43 8,916.00p Automatic Execution
 16:27:17 - 17-Jul-26
Buy* 10 8,914.00p Automatic Execution
 16:27:17 - 17-Jul-26
Sell* 38 8,912.00p Automatic Execution
 16:27:12 - 17-Jul-26
Sell* 10 8,912.00p Automatic Execution
 16:27:12 - 17-Jul-26
Sell* 14 8,912.00p Automatic Execution
 16:27:12 - 17-Jul-26
Buy* 38 8,914.00p Automatic Execution
 16:27:12 - 17-Jul-26
Buy* 1 8,914.00p Automatic Execution
 16:27:12 - 17-Jul-26
Buy* 66 8,914.00p Automatic Execution
 16:27:12 - 17-Jul-26
Buy* 92 8,914.00p Automatic Execution
 16:27:12 - 17-Jul-26
Buy* 138 8,914.00p Automatic Execution
 16:27:09 - 17-Jul-26
Sell* 38 8,912.00p Automatic Execution
 16:27:05 - 17-Jul-26
Sell* 37 8,912.00p Automatic Execution
 16:27:05 - 17-Jul-26
Sell* 323 8,912.00p Automatic Execution
 16:27:05 - 17-Jul-26
Sell* 66 8,912.00p Automatic Execution
 16:27:05 - 17-Jul-26
Sell* 63 8,912.00p Automatic Execution
 16:27:05 - 17-Jul-26
Sell* 14 8,914.00p Automatic Execution
 16:27:05 - 17-Jul-26
Buy* 16 8,916.00p Automatic Execution
 16:27:05 - 17-Jul-26
Buy* 38 8,916.00p Automatic Execution
 16:27:05 - 17-Jul-26
Buy* 66 8,916.00p Automatic Execution
 16:27:05 - 17-Jul-26
Sell* 48 8,914.00p Automatic Execution
 16:27:04 - 17-Jul-26
Sell* 92 8,914.00p Automatic Execution
 16:27:04 - 17-Jul-26
Buy* 30 8,916.00p Automatic Execution
 16:27:03 - 17-Jul-26
Sell* 48 8,914.00p Automatic Execution
 16:27:03 - 17-Jul-26
Sell* 82 8,914.00p Automatic Execution
 16:27:03 - 17-Jul-26
Sell* 66 8,914.00p Automatic Execution
 16:27:03 - 17-Jul-26
Buy* 38 8,914.00p Automatic Execution
 16:27:02 - 17-Jul-26
Buy* 38 8,914.00p Automatic Execution
 16:27:02 - 17-Jul-26
Buy* 73 8,914.00p Automatic Execution
 16:27:02 - 17-Jul-26
Buy* 19 8,914.00p Automatic Execution
 16:27:02 - 17-Jul-26
Sell* 38 8,912.00p Automatic Execution
 16:27:02 - 17-Jul-26
Sell* 89 8,912.00p Automatic Execution
 16:27:02 - 17-Jul-26
Sell* 66 8,912.00p Automatic Execution
 16:27:02 - 17-Jul-26
Sell* 10 8,912.00p Automatic Execution
 16:27:02 - 17-Jul-26
Sell* 34 8,912.00p Automatic Execution
 16:27:02 - 17-Jul-26
Sell* 46 8,912.00p Automatic Execution
 16:27:02 - 17-Jul-26
Buy* 33 8,914.00p Automatic Execution
 16:27:02 - 17-Jul-26
FTSE 100 Latest
Value10,600.37
Change28.13