![Vanguardftse100](/common/images/company/L_VUKE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:18 | 3555.5 | 15130 | O | 35.55 | 35.565 | Buy | 403,631 | 430 | LSE | |
11:35:18 | 3555.5 | 968 | O | 35.55 | 35.565 | Buy | 388,501 | 429 | LSE | |
11:35:17 | 35.555 | 5181 | UT | 35.55 | 35.565 | Sell | 387,533 | 428 | LSE | |
11:29:57 | 35.565 | 73 | AT | 35.55 | 35.565 | Buy | 382,352 | 427 | LSE | |
11:27:04 | 3557.0 | 19 | O | 35.555 | 35.57 | Buy | 382,279 | 426 | LSE | |
11:25:56 | 3556.0 | 5 | O | 35.56 | 35.575 | Buy | 382,260 | 425 | LSE | |
11:23:37 | 3558.0 | 7 | O | 35.565 | 35.58 | Buy | 382,255 | 424 | LSE | |
11:21:18 | 3557.39 | 4132 | O | 35.565 | 35.58 | Buy | 382,248 | 423 | LSE | |
11:21:15 | 3556.51 | 19 | O | 35.565 | 35.58 | Buy | 378,116 | 422 | LSE | |
11:18:54 | 3555.5 | 14 | O | 35.555 | 35.57 | Buy | 378,097 | 421 | LSE | |
11:17:38 | 3556.0 | 3 | O | 35.545 | 35.565 | Buy | 378,083 | 420 | LSE | |
11:17:28 | 3555.74 | 10 | O | 35.545 | 35.56 | Buy | 378,080 | 419 | LSE | |
11:14:37 | 3557.0 | 5 | O | 35.555 | 35.57 | Buy | 378,070 | 418 | LSE | |
11:14:35 | 3556.0 | 5 | O | 35.56 | 35.575 | Buy | 378,065 | 417 | LSE | |
11:13:33 | 3556.485 | 1 | O | 35.55 | 35.565 | Buy | 378,060 | 416 | LSE | |
11:11:08 | 3555.932 | 254 | O | 35.55 | 35.57 | Buy | 378,059 | 415 | LSE | |
11:07:46 | 3556.0 | 11 | O | 35.545 | 35.56 | Buy | 377,805 | 414 | LSE | |
11:06:44 | 3556.0 | 1 | O | 35.54 | 35.555 | Buy | 377,794 | 413 | LSE | |
11:00:42 | 3557.5 | 1 | O | 35.555 | 35.575 | Buy | 377,793 | 412 | LSE | |
10:59:33 | 3558.5 | 1 | O | 35.57 | 35.585 | Buy | 377,792 | 411 | LSE | |
10:56:15 | 3558.7 | 145 | O | 35.575 | 35.59 | Buy | 377,791 | 410 | LSE | |
10:56:00 | 3557.5 | 1 | O | 35.575 | 35.59 | Buy | 377,646 | 409 | LSE | |
10:55:13 | 3557.52 | 1 | O | 35.58 | 35.595 | Buy | 377,645 | 408 | LSE | |
10:54:06 | 3557.515 | 5 | O | 35.575 | 35.59 | Buy | 377,644 | 407 | LSE | |
10:53:30 | 3558.78 | 562 | O | 35.585 | 35.6 | Buy | 377,639 | 406 | LSE | |
10:52:30 | 3560.0 | 14 | O | 35.585 | 35.6 | Buy | 377,077 | 405 | LSE | |
10:52:21 | 3559.7 | 280 | O | 35.585 | 35.6 | Buy | 377,063 | 404 | LSE | |
10:51:59 | 3558.932 | 1000 | O | 35.585 | 35.6 | Buy | 376,783 | 403 | LSE | |
10:48:02 | 3559.985 | 2 | O | 35.585 | 35.6 | Buy | 375,783 | 402 | LSE | |
10:45:42 | 3556.5 | 5 | O | 35.565 | 35.59 | Buy | 375,781 | 401 | LSE | |
10:42:35 | 35.54 | 290 | AT | 35.54 | 35.55 | Sell | 375,776 | 400 | LSE | |
10:40:47 | 3555.44 | 200 | O | 35.545 | 35.555 | Buy | 375,486 | 399 | LSE | |
10:39:30 | 3555.0 | 1 | O | 35.55 | 35.565 | Buy | 375,286 | 398 | LSE | |
10:37:11 | 3556.864 | 500 | O | 35.56 | 35.57 | Buy | 375,285 | 397 | LSE | |
10:36:55 | 3557.24 | 1325 | O | 35.57 | 35.585 | Buy | 374,785 | 396 | LSE | |
10:36:13 | 3559.0 | 14 | O | 35.575 | 35.59 | Buy | 373,460 | 395 | LSE | |
10:35:52 | 3557.96 | 500 | O | 35.575 | 35.59 | Buy | 373,446 | 394 | LSE | |
10:35:47 | 3559.0 | 3 | O | 35.575 | 35.59 | Buy | 372,946 | 393 | LSE | |
10:35:23 | 3558.61 | 719 | O | 35.58 | 35.595 | Buy | 372,943 | 392 | LSE | |
10:32:50 | 3560.5 | 1 | O | 35.59 | 35.605 | Buy | 372,224 | 391 | LSE | |
10:32:20 | 3558.5 | 2 | O | 35.585 | 35.595 | Buy | 372,223 | 390 | LSE | |
10:31:08 | 3560.985 | 3 | O | 35.59 | 35.605 | Buy | 372,221 | 389 | LSE | |
10:30:05 | 35.595 | 80 | AT | 35.595 | 35.61 | Sell | 372,218 | 388 | LSE | |
10:30:05 | 35.595 | 500 | AT | 35.595 | 35.61 | Sell | 372,138 | 387 | LSE | |
10:29:27 | 35.61 | 58 | AT | 35.61 | 35.615 | Sell | 371,638 | 386 | LSE | |
10:29:19 | 3562.0 | 2 | O | 35.61 | 35.62 | Buy | 371,580 | 385 | LSE | |
10:29:17 | 35.61 | 2 | AT | 35.61 | 35.62 | Sell | 371,578 | 384 | LSE | |
10:28:49 | 3561.5 | 147 | O | 35.615 | 35.63 | Buy | 371,576 | 383 | LSE | |
10:28:47 | 35.615 | 267 | AT | 35.615 | 35.625 | Sell | 371,429 | 382 | LSE | |
10:28:46 | 3561.5 | 135 | O | 35.615 | 35.625 | Buy | 371,162 | 381 | LSE | |
10:21:42 | 3558.5 | 106 | O | 35.585 | 35.6 | Buy | 371,027 | 380 | LSE | |
10:20:38 | 3559.28 | 277 | O | 35.59 | 35.6 | Buy | 370,921 | 379 | LSE | |
10:20:03 | 35.595 | 2 | AT | 35.595 | 35.605 | Sell | 370,644 | 378 | LSE | |
10:18:51 | 3560.0 | 131 | O | 35.6 | 35.615 | Buy | 370,642 | 377 | LSE | |
10:18:47 | 3561.0 | 1 | O | 35.6 | 35.61 | Buy | 370,511 | 376 | LSE | |
10:17:43 | 35.605 | 290 | AT | 35.595 | 35.605 | Buy | 370,510 | 375 | LSE | |
10:16:23 | 35.595 | 2 | AT | 35.595 | 35.605 | Sell | 370,220 | 374 | LSE | |
10:16:03 | 3560.5 | 95 | O | 35.595 | 35.61 | Buy | 370,218 | 373 | LSE | |
10:15:43 | 3561.0 | 14 | O | 35.595 | 35.61 | Buy | 370,123 | 372 | LSE | |
10:11:44 | 3555.5 | 88 | O | 35.555 | 35.57 | Buy | 370,109 | 371 | LSE | |
10:11:10 | 3557.5 | 13 | O | 35.56 | 35.575 | Buy | 370,021 | 370 | LSE | |
10:10:10 | 35.575 | 62 | AT | 35.575 | 35.585 | Sell | 370,008 | 369 | LSE | |
10:09:55 | 3558.0 | 10 | O | 35.57 | 35.58 | Buy | 369,946 | 368 | LSE | |
10:09:55 | 35.57 | 2 | AT | 35.57 | 35.58 | Sell | 369,936 | 367 | LSE | |
10:08:11 | 3559.5 | 8 | O | 35.58 | 35.595 | Buy | 369,934 | 366 | LSE | |
10:07:18 | 3559.02 | 71 | O | 35.585 | 35.6 | Buy | 369,926 | 365 | LSE | |
10:06:20 | 35.6 | 2 | AT | 35.6 | 35.61 | Sell | 369,855 | 364 | LSE | |
10:05:53 | 3559.96 | 151 | O | 35.595 | 35.61 | Buy | 369,853 | 363 | LSE | |
10:05:00 | 35.61 | 5 | AT | 35.61 | 35.615 | Sell | 369,702 | 362 | LSE | |
10:04:59 | 35.61 | 4519 | AT | 35.605 | 35.61 | Buy | 369,697 | 361 | LSE | |
10:04:59 | 35.61 | 2266 | AT | 35.605 | 35.61 | Buy | 365,178 | 360 | LSE | |
10:04:32 | 3559.8 | 3952 | O | 35.595 | 35.61 | Buy | 362,912 | 359 | LSE | |
10:04:25 | 3559.79 | 3034 | O | 35.595 | 35.61 | Buy | 358,960 | 358 | LSE | |
10:03:58 | 3560.12 | 4926 | O | 35.595 | 35.61 | Buy | 355,926 | 357 | LSE | |
10:03:55 | 3559.83 | 12752 | O | 35.595 | 35.61 | Buy | 351,000 | 356 | LSE | |
10:03:54 | 3559.5 | 143 | O | 35.595 | 35.61 | Buy | 338,248 | 355 | LSE | |
10:02:12 | 3560.65 | 20589 | O | 35.605 | 35.615 | Buy | 338,105 | 354 | LSE | |
10:02:01 | 3562.0 | 53 | O | 35.605 | 35.615 | Buy | 317,516 | 353 | LSE | |
10:01:34 | 3560.985 | 5 | O | 35.595 | 35.61 | Buy | 317,463 | 352 | LSE | |
10:00:40 | 3560.51 | 5 | O | 35.605 | 35.615 | Buy | 317,458 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.