![Vanguardftse100](/common/images/company/L_VUKE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:38:06 | 3600.0 | 125735 | O | 35.995 | 36.015 | Buy | 325,149 | 484 | LSE | |
11:35:17 | 36.0 | 13750 | UT | 35.995 | 36.015 | Sell | 199,414 | 483 | LSE | |
11:29:20 | 3600.31 | 16 | O | 35.995 | 36.015 | Buy | 185,664 | 482 | LSE | |
11:29:07 | 3599.768 | 934 | O | 35.99 | 36.01 | Buy | 185,648 | 481 | LSE | |
11:28:27 | 3599.0 | 34315 | O | 35.99 | 36.005 | Buy | 184,714 | 480 | LSE | |
11:25:45 | 3598.0 | 50 | O | 35.98 | 35.995 | Buy | 150,399 | 479 | LSE | |
11:22:18 | 3595.68 | 704 | O | 35.95 | 35.965 | Buy | 150,349 | 478 | LSE | |
11:21:09 | 3596.0 | 69 | O | 35.96 | 35.975 | Buy | 149,645 | 477 | LSE | |
11:20:35 | 3597.0 | 4 | O | 35.95 | 35.97 | Buy | 149,576 | 476 | LSE | |
11:19:06 | 3594.72 | 70 | O | 35.945 | 35.965 | Buy | 149,572 | 475 | LSE | |
11:16:03 | 3595.444 | 222 | O | 35.94 | 35.96 | Buy | 149,502 | 474 | LSE | |
11:16:00 | 3594.655 | 809 | O | 35.94 | 35.96 | Buy | 149,280 | 473 | LSE | |
11:15:09 | 35.965 | 30 | AT | 35.95 | 35.965 | Buy | 148,471 | 472 | LSE | |
11:12:47 | 35.94 | 2 | AT | 35.94 | 35.955 | Sell | 148,441 | 471 | LSE | |
11:12:47 | 35.94 | 3 | AT | 35.94 | 35.955 | Sell | 148,439 | 470 | LSE | |
11:12:07 | 35.965 | 61 | AT | 35.95 | 35.965 | Buy | 148,436 | 469 | LSE | |
11:06:08 | 3595.729 | 63 | O | 35.945 | 35.965 | Buy | 148,375 | 468 | LSE | |
11:04:07 | 3595.56 | 41 | O | 35.955 | 35.97 | Buy | 148,312 | 467 | LSE | |
11:03:50 | 3596.74 | 13 | O | 35.955 | 35.975 | Buy | 148,271 | 466 | LSE | |
11:02:11 | 3596.199 | 127 | O | 35.955 | 35.975 | Buy | 148,258 | 465 | LSE | |
11:01:59 | 3598.0 | 5 | O | 35.96 | 35.98 | Buy | 148,131 | 464 | LSE | |
11:01:30 | 3596.0 | 14 | O | 35.96 | 35.985 | Buy | 148,126 | 463 | LSE | |
10:59:00 | 3596.015 | 15 | O | 35.955 | 35.975 | Buy | 148,112 | 462 | LSE | |
10:56:56 | 3594.31 | 364 | O | 35.94 | 35.955 | Buy | 148,097 | 461 | LSE | |
10:55:20 | 3596.2 | 30 | O | 35.96 | 35.975 | Buy | 147,733 | 460 | LSE | |
10:55:01 | 3596.987 | 4 | O | 35.955 | 35.975 | Buy | 147,703 | 459 | LSE | |
10:54:51 | 3597.145 | 555 | O | 35.96 | 35.975 | Buy | 147,699 | 458 | LSE | |
10:54:27 | 3596.0 | 3 | O | 35.96 | 35.975 | Buy | 147,144 | 457 | LSE | |
10:49:48 | 35.99 | 2 | AT | 35.99 | 36.005 | Sell | 147,141 | 456 | LSE | |
10:49:30 | 3601.0 | 1 | O | 35.99 | 36.01 | Buy | 147,139 | 455 | LSE | |
10:48:58 | 3600.0 | 28 | O | 35.995 | 36.01 | Buy | 147,138 | 454 | LSE | |
10:48:58 | 3600.0 | 100 | O | 35.995 | 36.01 | Buy | 147,110 | 453 | LSE | |
10:48:58 | 3600.0 | 1 | O | 35.995 | 36.01 | Buy | 147,010 | 452 | LSE | |
10:48:58 | 36.0 | 2 | AT | 36.0 | 36.01 | Sell | 147,009 | 451 | LSE | |
10:48:58 | 36.0 | 28 | AT | 35.995 | 36.0 | Buy | 147,007 | 450 | LSE | |
10:48:07 | 35.995 | 2 | AT | 35.995 | 36.0 | Sell | 146,979 | 449 | LSE | |
10:46:19 | 35.98 | 4 | AT | 35.98 | 35.99 | Sell | 146,977 | 448 | LSE | |
10:44:38 | 3598.5 | 4 | O | 35.965 | 35.985 | Buy | 146,973 | 447 | LSE | |
10:44:28 | 3597.14 | 3305 | O | 35.97 | 35.985 | Buy | 146,969 | 446 | LSE | |
10:42:07 | 35.96 | 2905 | AT | 35.96 | 35.975 | Sell | 143,664 | 445 | LSE | |
10:37:32 | 3590.5 | 1 | O | 35.905 | 35.925 | Buy | 140,759 | 444 | LSE | |
10:36:37 | 3590.5 | 8 | O | 35.905 | 35.92 | Buy | 140,758 | 443 | LSE | |
10:36:10 | 3591.971 | 765 | O | 35.915 | 35.93 | Buy | 140,750 | 442 | LSE | |
10:34:19 | 3593.0 | 2 | O | 35.91 | 35.93 | Buy | 139,985 | 441 | LSE | |
10:32:00 | 35.935 | 431 | AT | 35.935 | 35.955 | Sell | 139,983 | 440 | LSE | |
10:30:53 | 35.945 | 507 | AT | 35.945 | 35.965 | Sell | 139,552 | 439 | LSE | |
10:27:56 | 3597.18 | 41 | O | 35.965 | 35.98 | Buy | 139,045 | 438 | LSE | |
10:21:54 | 3596.5 | 2 | O | 35.95 | 35.965 | Buy | 139,004 | 437 | LSE | |
10:20:25 | 3598.0 | 1 | O | 35.965 | 35.98 | Buy | 139,002 | 436 | LSE | |
10:20:18 | 3598.0 | 1 | O | 35.96 | 35.98 | Buy | 139,001 | 435 | LSE | |
10:19:27 | 3598.0 | 5 | O | 35.96 | 35.98 | Buy | 139,000 | 434 | LSE | |
10:18:13 | 3597.015 | 198 | O | 35.97 | 35.985 | Buy | 138,995 | 433 | LSE | |
10:17:24 | 3598.0 | 2 | O | 35.96 | 35.98 | Buy | 138,797 | 432 | LSE | |
10:14:18 | 3596.0 | 100 | O | 35.945 | 35.96 | Buy | 138,795 | 431 | LSE | |
10:13:40 | 3597.5 | 8 | O | 35.96 | 35.975 | Buy | 138,695 | 430 | LSE | |
10:13:00 | 3595.5 | 1 | O | 35.955 | 35.97 | Buy | 138,687 | 429 | LSE | |
10:10:49 | 3597.0 | 2 | O | 35.955 | 35.975 | Buy | 138,686 | 428 | LSE | |
10:10:45 | 35.97 | 69 | AT | 35.95 | 35.97 | Buy | 138,684 | 427 | LSE | |
10:09:47 | 3596.5 | 8 | O | 35.95 | 35.965 | Buy | 138,615 | 426 | LSE | |
10:06:59 | 3598.5 | 29 | O | 35.97 | 35.99 | Buy | 138,607 | 425 | LSE | |
10:05:17 | 3599.5 | 1 | O | 35.98 | 35.995 | Buy | 138,578 | 424 | LSE | |
10:04:42 | 3597.0 | 115 | O | 35.98 | 35.995 | Buy | 138,577 | 423 | LSE | |
10:03:51 | 3599.5 | 6 | O | 35.975 | 35.995 | Buy | 138,462 | 422 | LSE | |
10:02:36 | 3598.0 | 3 | O | 35.965 | 35.98 | Buy | 138,456 | 421 | LSE | |
10:02:13 | 3597.65 | 302 | O | 35.965 | 35.98 | Buy | 138,453 | 420 | LSE | |
10:01:11 | 3596.19 | 24 | O | 35.95 | 35.965 | Buy | 138,151 | 419 | LSE | |
10:01:10 | 3596.2 | 272 | O | 35.95 | 35.965 | Buy | 138,127 | 418 | LSE | |
09:59:51 | 3596.0 | 7 | O | 35.935 | 35.96 | Buy | 137,855 | 417 | LSE | |
09:58:42 | 3594.0 | 50 | O | 35.94 | 35.96 | Buy | 137,848 | 416 | LSE | |
09:57:56 | 3595.336 | 367 | O | 35.94 | 35.96 | Buy | 137,798 | 415 | LSE | |
09:57:05 | 3595.154 | 279 | O | 35.945 | 35.965 | Buy | 137,431 | 414 | LSE | |
09:56:01 | 3594.431 | 1 | O | 35.94 | 35.955 | Buy | 137,152 | 413 | LSE | |
09:53:44 | 3593.847 | 150 | O | 35.93 | 35.945 | Buy | 137,151 | 412 | LSE | |
09:50:51 | 3593.5 | 7 | O | 35.915 | 35.935 | Buy | 137,001 | 411 | LSE | |
09:49:01 | 3593.088 | 1123 | O | 35.93 | 35.94 | Buy | 136,994 | 410 | LSE | |
09:48:04 | 3592.0 | 55 | O | 35.92 | 35.935 | Buy | 135,871 | 409 | LSE | |
09:47:51 | 3591.5 | 30 | O | 35.915 | 35.935 | Buy | 135,816 | 408 | LSE | |
09:47:09 | 3593.0 | 2 | O | 35.915 | 35.93 | Buy | 135,786 | 407 | LSE | |
09:44:10 | 3591.271 | 140 | O | 35.905 | 35.92 | Buy | 135,784 | 406 | LSE | |
09:43:23 | 3589.5 | 6 | O | 35.895 | 35.91 | Buy | 135,644 | 405 | LSE | |
09:42:12 | 3590.169 | 1129 | O | 35.9 | 35.915 | Buy | 135,638 | 404 | LSE | |
09:39:45 | 3589.5 | 20 | O | 35.895 | 35.91 | Buy | 134,509 | 403 | LSE | |
09:37:24 | 3593.01 | 30 | O | 35.93 | 35.945 | Buy | 134,489 | 402 | LSE | |
09:37:16 | 3593.0 | 1 | O | 35.93 | 35.945 | Buy | 134,459 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.