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!

Lsl Prop (LSL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,253 269.00p Uncrossing Trade
 16:35:19 - 12-Nov-26
Sell* 6 267.00p Automatic Execution
 16:29:49 - 12-Nov-26
Buy* 11 270.00p Automatic Execution
 16:24:22 - 12-Nov-26
Buy* 44 270.00p Automatic Execution
 16:23:25 - 12-Nov-26
Sell* 1 268.00p Automatic Execution
 16:15:15 - 12-Nov-26
Sell* 1 268.00p Automatic Execution
 16:15:09 - 12-Nov-26
Sell* 1 268.00p Automatic Execution
 16:15:02 - 12-Nov-26
Sell* 2 268.00p Automatic Execution
 16:14:57 - 12-Nov-26
Sell* 1 268.00p Automatic Execution
 16:14:53 - 12-Nov-26
Unknown* 0 274.00p SI Trade
 15:59:17 - 12-Nov-26
Sell* 2,664 268.00p Automatic Execution
 15:59:17 - 12-Nov-26
Sell* 321 268.00p Automatic Execution
 15:59:17 - 12-Nov-26
Unknown* 26,000 270.00p Negotiated Trade
 13:44:17 - 12-Nov-26
Buy* 24 271.90p Ordinary
 13:44:06 - 12-Nov-26
Buy* 419 271.90p Ordinary
 13:44:06 - 12-Nov-26
Buy* 74 271.90p Ordinary
 13:44:05 - 12-Nov-26
Buy* 4 271.90p Ordinary
 13:44:05 - 12-Nov-26
Buy* 4 271.90p Ordinary
 13:44:04 - 12-Nov-26
Buy* 473 271.90p Ordinary
 13:44:04 - 12-Nov-26
Sell* 4,000 270.138p Negotiated Trade
 12:16:21 - 12-Nov-26
Sell* 831 269.642p Negotiated Trade
 12:02:16 - 12-Nov-26
Unknown* 21,652 270.00p Negotiated Trade
 10:18:51 - 12-Nov-26
Sell* 18 268.00p SI Trade
 08:45:01 - 12-Nov-26
Unknown* 0 279.00p SI Trade
 08:03:30 - 12-Nov-26
Unknown* 25,000 274.00p Negotiated Trade
 16:36:04 - 11-Nov-26
Buy* 543 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Buy* 427 274.00p Automatic Execution
 16:35:58 - 11-Nov-26
Unknown* 41,000 274.00p Negotiated Trade
 16:35:49 - 11-Nov-26
Buy* 1,175 274.00p Automatic Execution
 16:35:40 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:40 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:40 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:40 - 11-Nov-26
Buy* 612 274.00p Automatic Execution
 16:35:40 - 11-Nov-26
Buy* 990 274.00p Automatic Execution
 16:35:24 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:24 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:24 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:24 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:24 - 11-Nov-26
Buy* 1,602 274.00p Automatic Execution
 16:35:24 - 11-Nov-26
Sell* 38,197 274.00p Uncrossing Trade
 16:35:15 - 11-Nov-26
Buy* 35 274.00p Automatic Execution
 16:29:31 - 11-Nov-26
Sell* 238 271.00p Automatic Execution
 16:29:03 - 11-Nov-26
Buy* 29 274.00p Automatic Execution
 16:28:18 - 11-Nov-26
Sell* 117 272.00p Automatic Execution
 16:15:01 - 11-Nov-26
Sell* 20 271.00p SI Trade
 16:10:46 - 11-Nov-26
Sell* 34 271.00p Automatic Execution
 15:58:47 - 11-Nov-26
Buy* 9,000 274.00p Ordinary
 15:47:11 - 11-Nov-26
Buy* 84 275.00p Automatic Execution
 15:46:38 - 11-Nov-26
Buy* 371 274.00p Automatic Execution
 15:46:36 - 11-Nov-26
Buy* 13 274.00p Automatic Execution
 15:46:36 - 11-Nov-26
Buy* 216 274.00p Automatic Execution
 15:46:36 - 11-Nov-26
Buy* 152 274.00p Automatic Execution
 15:46:36 - 11-Nov-26
Sell* 100 273.00p Automatic Execution
 15:43:21 - 11-Nov-26
Sell* 107 273.00p Automatic Execution
 15:43:21 - 11-Nov-26
Sell* 109 273.00p Automatic Execution
 15:43:21 - 11-Nov-26
Sell* 118 273.00p Automatic Execution
 15:43:21 - 11-Nov-26
Sell* 43 273.00p Automatic Execution
 15:43:21 - 11-Nov-26
Sell* 3 273.00p SI Trade
 15:16:34 - 11-Nov-26
Unknown* 26,000 274.00p Negotiated Trade
 14:11:41 - 11-Nov-26
Unknown* 25,000 274.00p Negotiated Trade
 14:11:34 - 11-Nov-26
Buy* 347 277.00p Automatic Execution
 12:52:27 - 11-Nov-26
Sell* 257 276.00p Automatic Execution
 11:27:13 - 11-Nov-26
Sell* 264 276.50p Ordinary
 11:27:06 - 11-Nov-26
Sell* 2,000 271.84p Ordinary
 11:26:55 - 11-Nov-26
Sell* 593 272.757p Ordinary
 10:36:19 - 11-Nov-26
Sell* 33 272.75p Ordinary
 09:50:00 - 11-Nov-26
Sell* 33 272.75p Ordinary
 09:49:53 - 11-Nov-26
Sell* 59 272.75p Ordinary
 09:47:15 - 11-Nov-26
Buy* 360 275.06p Ordinary
 09:44:14 - 11-Nov-26
Buy* 72 278.00p SI Trade
 08:59:55 - 11-Nov-26
Sell* 5 269.00p SI Trade
 08:05:45 - 11-Nov-26
Unknown* 0 277.00p SI Trade
 08:05:45 - 11-Nov-26
Unknown* 0 269.00p SI Trade
 08:05:45 - 11-Nov-26
Unknown* 3,600 274.00p OTC Trade
 17:07:39 - 10-Nov-26
Buy* 2,938 274.00p Suspected BUY Trade
 16:35:05 - 10-Nov-26
Buy* 99 273.00p Automatic Execution
 16:28:00 - 10-Nov-26
Buy* 86 273.00p Automatic Execution
 16:24:08 - 10-Nov-26
Buy* 142 273.00p Automatic Execution
 16:24:00 - 10-Nov-26
Buy* 29 273.00p Automatic Execution
 16:18:11 - 10-Nov-26
Buy* 1 273.00p SI Trade
 16:14:06 - 10-Nov-26
Buy* 4 273.00p SI Trade
 16:14:06 - 10-Nov-26
Unknown* 933 272.00p SI Trade
 15:40:06 - 10-Nov-26
Buy* 11 273.00p Automatic Execution
 15:35:21 - 10-Nov-26
Buy* 209 272.00p Automatic Execution
 15:35:21 - 10-Nov-26
Buy* 27 273.00p Automatic Execution
 15:18:44 - 10-Nov-26
Buy* 27 273.00p Automatic Execution
 14:55:56 - 10-Nov-26
Buy* 4 275.50p Ordinary
 14:02:23 - 10-Nov-26
Buy* 8 275.50p Ordinary
 14:02:22 - 10-Nov-26
Buy* 1 275.50p Ordinary
 14:02:22 - 10-Nov-26
Unknown* 26,000 274.00p Negotiated Trade
 13:43:32 - 10-Nov-26
Unknown* 32,000 274.00p Negotiated Trade
 13:43:23 - 10-Nov-26
Sell* 10 272.50p Ordinary
 13:24:45 - 10-Nov-26
Unknown* 27 273.50p SI Trade
 12:29:35 - 10-Nov-26
Buy* 10 277.00p SI Trade
 12:25:00 - 10-Nov-26
Unknown* 29 273.50p SI Trade
 12:04:46 - 10-Nov-26
Buy* 29 277.00p SI Trade
 10:59:50 - 10-Nov-26
Sell* 27 270.00p SI Trade
 10:28:48 - 10-Nov-26
Sell* 45 271.75p Ordinary
 09:38:48 - 10-Nov-26
Buy* 379 274.128p Suspected BUY Trade
 09:38:36 - 10-Nov-26
Buy* 432 275.0388p Ordinary
 08:30:06 - 10-Nov-26
Buy* 3,600 274.50p Ordinary
 08:24:08 - 10-Nov-26
Buy* 19 277.00p SI Trade
 08:14:54 - 10-Nov-26
Buy* 52 276.00p SI Trade
 08:14:53 - 10-Nov-26
Buy* 241 275.65p Suspected BUY Trade
 08:02:50 - 10-Nov-26
Buy* 1 279.00p SI Trade
 08:01:13 - 10-Nov-26
Buy* 1 279.00p SI Trade
 08:01:13 - 10-Nov-26
Buy* 1 279.00p SI Trade
 08:01:13 - 10-Nov-26
Buy* 1 279.00p SI Trade
 08:01:13 - 10-Nov-26
Buy* 2 279.00p SI Trade
 08:01:13 - 10-Nov-26
Unknown* 3,600 270.00p OTC Trade
 17:24:12 - 09-Nov-26
Unknown* 17,227 271.51791p SI Trade
Negotiated Trade
 16:36:09 - 09-Nov-26
Unknown* 17,227 271.51791p SI Trade
Negotiated Trade
 16:36:09 - 09-Nov-26
Sell* 13,815 270.00p Uncrossing Trade
 16:35:21 - 09-Nov-26
Sell* 187 271.00p Automatic Execution
 16:27:47 - 09-Nov-26
Sell* 17 271.00p Automatic Execution
 16:27:47 - 09-Nov-26
Sell* 106 271.00p Automatic Execution
 16:27:47 - 09-Nov-26
Sell* 300 272.00p Automatic Execution
 16:26:51 - 09-Nov-26
Sell* 308 271.00p Automatic Execution
 16:24:27 - 09-Nov-26
Sell* 307 271.00p Automatic Execution
 16:21:02 - 09-Nov-26
Sell* 293 271.00p Automatic Execution
 16:17:30 - 09-Nov-26
Buy* 72 273.00p Automatic Execution
 16:17:30 - 09-Nov-26
Buy* 494 273.00p Automatic Execution
 16:17:30 - 09-Nov-26
Buy* 217 273.00p Automatic Execution
 16:17:30 - 09-Nov-26
Sell* 358 272.00p Automatic Execution
 16:17:11 - 09-Nov-26
Sell* 8 272.00p Automatic Execution
 16:17:11 - 09-Nov-26
Sell* 396 272.00p Automatic Execution
 16:14:02 - 09-Nov-26
Sell* 166 272.00p Automatic Execution
 16:14:02 - 09-Nov-26
Sell* 524 272.00p Automatic Execution
 16:14:02 - 09-Nov-26
Sell* 85 273.00p Automatic Execution
 16:05:32 - 09-Nov-26
Sell* 507 273.00p Automatic Execution
 16:05:32 - 09-Nov-26
Buy* 128 273.00p Automatic Execution
 15:55:05 - 09-Nov-26
Buy* 252 273.00p Automatic Execution
 15:55:05 - 09-Nov-26
Buy* 182 273.00p Automatic Execution
 15:55:05 - 09-Nov-26
Buy* 36 273.00p Automatic Execution
 15:50:10 - 09-Nov-26
Buy* 428 272.00p Automatic Execution
 15:40:50 - 09-Nov-26
Buy* 219 272.00p Automatic Execution
 15:40:50 - 09-Nov-26
Buy* 344 272.00p Automatic Execution
 15:40:50 - 09-Nov-26
Sell* 55 271.00p Automatic Execution
 15:39:27 - 09-Nov-26
Unknown* 0 272.00p SI Trade
 15:28:17 - 09-Nov-26
Sell* 50 272.00p Automatic Execution
 15:28:17 - 09-Nov-26
Sell* 318 272.00p Automatic Execution
 15:28:17 - 09-Nov-26
Sell* 219 272.00p Automatic Execution
 15:28:17 - 09-Nov-26
Unknown* 18,500 274.00p Ordinary
 15:22:25 - 09-Nov-26
Unknown* 80,000 274.00p Negotiated Trade
 15:22:17 - 09-Nov-26
Unknown* 8,447 274.00p Ordinary
 15:19:03 - 09-Nov-26
Unknown* -8,514 274.00p Ordinary
Correction
 15:19:03 - 09-Nov-26
Unknown* 8,514 274.00p Ordinary
 15:19:03 - 09-Nov-26
Unknown* 8,447 271.768p Negotiated Trade
 15:19:00 - 09-Nov-26
Unknown* -8,447 271.768p Correction
Negotiated Trade
 15:19:00 - 09-Nov-26
Unknown* 8,447 271.768p Negotiated Trade
 15:19:00 - 09-Nov-26
Unknown* 58,147 274.00p Negotiated Trade
 15:18:55 - 09-Nov-26
Buy* 8 277.00p SI Trade
 14:59:47 - 09-Nov-26
Buy* 6 277.00p SI Trade
 14:59:47 - 09-Nov-26
Sell* 772 273.00p Automatic Execution
 14:59:47 - 09-Nov-26
Sell* 532 273.00p Automatic Execution
 14:59:47 - 09-Nov-26
Sell* 219 273.00p Automatic Execution
 14:59:47 - 09-Nov-26
Sell* 25 274.00p Ordinary
 14:44:31 - 09-Nov-26
Sell* 1,308 275.00p Automatic Execution
 14:32:37 - 09-Nov-26
Sell* 215 275.00p Automatic Execution
 14:32:37 - 09-Nov-26
Sell* 563 275.75p Ordinary
 14:25:42 - 09-Nov-26
Sell* 3 275.75p Ordinary
 14:22:55 - 09-Nov-26
Sell* 701 275.00p Automatic Execution
 14:08:47 - 09-Nov-26
Sell* 341 275.00p Automatic Execution
 14:08:47 - 09-Nov-26
Sell* 1,173 276.2321p Ordinary
 14:06:56 - 09-Nov-26
Sell* 5,000 276.05p Ordinary
 14:00:59 - 09-Nov-26
Sell* 5,000 276.23p Ordinary
 13:42:13 - 09-Nov-26
Sell* 5,000 276.23p Ordinary
 13:37:33 - 09-Nov-26
Unknown* 10,000 276.23p Ordinary
 13:35:15 - 09-Nov-26
Buy* 3,600 277.22p Ordinary
 13:30:33 - 09-Nov-26
Buy* 529 275.00p Automatic Execution
 12:54:58 - 09-Nov-26
Buy* 102 273.00p Automatic Execution
 12:54:45 - 09-Nov-26
Buy* 442 273.00p Automatic Execution
 12:54:45 - 09-Nov-26
Buy* 9 273.00p Automatic Execution
 12:54:45 - 09-Nov-26
Buy* 1,000 272.058p Suspected BUY Trade
 12:15:06 - 09-Nov-26
Unknown* 121 271.00p SI Trade
 12:05:53 - 09-Nov-26
Buy* 2,500 272.00p Ordinary
 11:59:36 - 09-Nov-26
Buy* 5,000 272.00p Ordinary
 11:59:23 - 09-Nov-26
Buy* 125 272.00p Automatic Execution
 11:55:25 - 09-Nov-26
Buy* 84 272.00p Automatic Execution
 11:55:25 - 09-Nov-26
Buy* 1,500 272.00p Automatic Execution
 11:55:25 - 09-Nov-26
Buy* 543 272.00p Automatic Execution
 11:55:25 - 09-Nov-26
Buy* 957 272.00p Automatic Execution
 11:55:25 - 09-Nov-26
Buy* 675 272.00p Automatic Execution
 11:55:25 - 09-Nov-26
Buy* 1,500 272.00p Automatic Execution
 11:55:24 - 09-Nov-26
Buy* 346 271.00p Automatic Execution
 11:55:24 - 09-Nov-26
FTSE 100 Latest
Value10,863.09
Change27.62