![Vanguardftse100](/common/images/company/L_VUKE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:43:00 | 3592.5 | 4968 | O | 35.97 | 35.985 | Buy | 203,422 | 344 | LSE | |
11:35:27 | 35.925 | 1664 | UT | 35.97 | 35.985 | Sell | 198,454 | 343 | LSE | |
11:29:57 | 35.985 | 103 | AT | 35.97 | 35.985 | Buy | 196,790 | 342 | LSE | |
11:27:41 | 3600.0 | 1 | O | 35.985 | 36.0 | Buy | 196,687 | 341 | LSE | |
11:23:22 | 3598.497 | 1 | O | 35.98 | 35.99 | Buy | 196,686 | 340 | LSE | |
11:20:12 | 3600.5 | 2 | O | 35.99 | 36.005 | Buy | 196,685 | 339 | LSE | |
11:18:41 | 3599.5 | 1 | O | 35.98 | 35.995 | Buy | 196,683 | 338 | LSE | |
11:16:05 | 3598.0 | 5 | O | 35.97 | 35.98 | Buy | 196,682 | 337 | LSE | |
11:16:02 | 35.98 | 2 | AT | 35.97 | 35.98 | Buy | 196,677 | 336 | LSE | |
11:16:02 | 35.98 | 2 | AT | 35.98 | 35.985 | Sell | 196,675 | 335 | LSE | |
11:14:50 | 3598.0 | 13 | O | 35.97 | 35.98 | Buy | 196,673 | 334 | LSE | |
11:14:18 | 3598.0 | 3 | O | 35.97 | 35.98 | Buy | 196,660 | 333 | LSE | |
11:11:11 | 3598.5 | 6 | O | 35.97 | 35.985 | Buy | 196,657 | 332 | LSE | |
11:08:22 | 3594.39 | 1915 | O | 35.94 | 35.955 | Buy | 196,651 | 331 | LSE | |
11:06:45 | 3592.52 | 27 | O | 35.925 | 35.94 | Buy | 194,736 | 330 | LSE | |
11:05:09 | 35.96 | 762 | AT | 35.95 | 35.96 | Buy | 194,709 | 329 | LSE | |
11:05:09 | 35.955 | 1 | AT | 35.95 | 35.955 | Buy | 193,947 | 328 | LSE | |
11:05:09 | 35.955 | 4 | AT | 35.95 | 35.955 | Buy | 193,946 | 327 | LSE | |
11:04:06 | 3596.4 | 434 | O | 35.95 | 35.965 | Buy | 193,942 | 326 | LSE | |
11:03:36 | 3598.0 | 2 | O | 35.96 | 35.98 | Buy | 193,508 | 325 | LSE | |
11:01:57 | 3597.504 | 252 | O | 35.965 | 35.98 | Buy | 193,506 | 324 | LSE | |
10:59:57 | 3600.5 | 4 | O | 35.99 | 36.005 | Buy | 193,254 | 323 | LSE | |
10:59:57 | 3599.746 | 13889 | O | 35.99 | 36.005 | Buy | 193,250 | 322 | LSE | |
10:58:32 | 3600.485 | 55 | O | 35.99 | 36.005 | Buy | 179,361 | 321 | LSE | |
10:58:00 | 3600.5 | 1 | O | 35.99 | 36.005 | Buy | 179,306 | 320 | LSE | |
10:50:10 | 3604.5 | 1 | O | 36.03 | 36.045 | Buy | 179,305 | 319 | LSE | |
10:50:05 | 3603.015 | 4 | O | 36.03 | 36.045 | Buy | 179,304 | 318 | LSE | |
10:49:14 | 3602.87 | 439 | O | 36.02 | 36.04 | Buy | 179,300 | 317 | LSE | |
10:38:41 | 3601.291 | 17 | O | 36.005 | 36.02 | Buy | 178,861 | 316 | LSE | |
10:36:16 | 3600.5 | 1 | O | 36.005 | 36.025 | Buy | 178,844 | 315 | LSE | |
10:36:04 | 3602.5 | 1 | O | 36.01 | 36.025 | Buy | 178,843 | 314 | LSE | |
10:33:35 | 36.025 | 400 | AT | 36.025 | 36.04 | Sell | 178,842 | 313 | LSE | |
10:32:05 | 3604.0 | 1 | O | 36.025 | 36.04 | Buy | 178,442 | 312 | LSE | |
10:27:52 | 36.02 | 1875 | AT | 36.02 | 36.03 | Sell | 178,441 | 311 | LSE | |
10:27:51 | 36.02 | 3301 | AT | 36.02 | 36.03 | Sell | 176,566 | 310 | LSE | |
10:27:50 | 36.02 | 3170 | AT | 36.02 | 36.03 | Sell | 173,265 | 309 | LSE | |
10:27:49 | 36.02 | 3170 | AT | 36.02 | 36.03 | Sell | 170,095 | 308 | LSE | |
10:27:27 | 3601.31 | 180 | O | 36.01 | 36.025 | Buy | 166,925 | 307 | LSE | |
10:24:10 | 3599.883 | 1000 | O | 35.99 | 36.005 | Buy | 166,745 | 306 | LSE | |
10:23:10 | 3598.5 | 1 | O | 35.975 | 35.985 | Buy | 165,745 | 305 | LSE | |
10:22:25 | 3598.5 | 4 | O | 35.975 | 35.985 | Buy | 165,744 | 304 | LSE | |
10:21:28 | 3600.0 | 1 | O | 35.98 | 36.0 | Buy | 165,740 | 303 | LSE | |
10:14:55 | 3599.11 | 1000 | O | 35.975 | 35.995 | Buy | 165,739 | 302 | LSE | |
10:13:50 | 3598.77 | 79 | O | 35.985 | 36.0 | Buy | 164,739 | 301 | LSE | |
10:13:23 | 3598.83 | 190 | O | 35.985 | 36.005 | Buy | 164,660 | 300 | LSE | |
10:05:30 | 3599.0 | 3 | O | 35.975 | 35.99 | Buy | 164,470 | 299 | LSE | |
10:01:41 | 3599.5 | 4 | O | 35.98 | 36.0 | Buy | 164,467 | 298 | LSE | |
10:01:33 | 35.995 | 3 | AT | 35.995 | 36.0 | Sell | 164,463 | 297 | LSE | |
10:01:05 | 3599.5 | 2 | O | 35.995 | 36.005 | Buy | 164,460 | 296 | LSE | |
10:01:04 | 36.005 | 2 | AT | 35.995 | 36.005 | Buy | 164,458 | 295 | LSE | |
10:00:56 | 3599.02 | 58 | O | 35.985 | 36.01 | Buy | 164,456 | 294 | LSE | |
10:00:55 | 3600.45 | 32 | O | 35.985 | 36.01 | Buy | 164,398 | 293 | LSE | |
10:00:20 | 3600.475 | 47 | O | 35.98 | 36.005 | Buy | 164,366 | 292 | LSE | |
10:00:20 | 3601.96 | 601 | O | 35.98 | 36.005 | Buy | 164,319 | 291 | LSE | |
09:58:34 | 3601.0 | 22 | O | 35.99 | 36.01 | Buy | 163,718 | 290 | LSE | |
09:57:52 | 36.005 | 366 | AT | 35.99 | 36.005 | Buy | 163,696 | 289 | LSE | |
09:54:40 | 35.975 | 1 | AT | 35.96 | 35.975 | Buy | 163,330 | 288 | LSE | |
09:54:40 | 35.975 | 1 | AT | 35.96 | 35.975 | Buy | 163,329 | 287 | LSE | |
09:54:40 | 35.975 | 1 | AT | 35.96 | 35.975 | Buy | 163,328 | 286 | LSE | |
09:54:40 | 35.975 | 7 | AT | 35.96 | 35.975 | Buy | 163,327 | 285 | LSE | |
09:52:26 | 3600.0 | 2 | O | 35.975 | 35.995 | Buy | 163,320 | 284 | LSE | |
09:49:46 | 35.975 | 2 | AT | 35.96 | 35.975 | Buy | 163,318 | 283 | LSE | |
09:49:08 | 35.99 | 2 | AT | 35.975 | 35.99 | Buy | 163,316 | 282 | LSE | |
09:48:33 | 35.985 | 2 | AT | 35.97 | 35.985 | Buy | 163,314 | 281 | LSE | |
09:46:00 | 36.0 | 2 | AT | 35.99 | 36.0 | Buy | 163,312 | 280 | LSE | |
09:46:00 | 36.0 | 45 | AT | 35.99 | 36.0 | Buy | 163,310 | 279 | LSE | |
09:45:59 | 36.0 | 2339 | AT | 35.99 | 36.0 | Buy | 163,265 | 278 | LSE | |
09:37:39 | 3597.5 | 1 | O | 35.96 | 35.975 | Buy | 160,926 | 277 | LSE | |
09:36:54 | 3597.5 | 1 | O | 35.95 | 35.975 | Buy | 160,925 | 276 | LSE | |
09:30:51 | 3594.5 | 1 | O | 35.945 | 35.965 | Buy | 160,924 | 275 | LSE | |
09:17:47 | 35.995 | 2 | AT | 35.99 | 35.995 | Buy | 160,923 | 274 | LSE | |
09:17:04 | 3599.33 | 32 | O | 35.99 | 36.005 | Buy | 160,921 | 273 | LSE | |
09:14:47 | 3598.0 | 10 | O | 35.98 | 36.0 | Buy | 160,889 | 272 | LSE | |
09:14:43 | 35.995 | 2 | AT | 35.98 | 35.995 | Buy | 160,879 | 271 | LSE | |
09:14:43 | 35.995 | 2 | AT | 35.98 | 35.995 | Buy | 160,877 | 270 | LSE | |
09:14:31 | 3599.5 | 2 | O | 35.98 | 35.995 | Buy | 160,875 | 269 | LSE | |
09:11:50 | 3599.35 | 30 | O | 35.99 | 36.005 | Buy | 160,873 | 268 | LSE | |
09:11:19 | 36.0 | 2 | AT | 35.985 | 36.0 | Buy | 160,843 | 267 | LSE | |
09:11:19 | 36.0 | 40 | AT | 35.985 | 36.0 | Buy | 160,841 | 266 | LSE | |
09:11:11 | 35.985 | 2198 | AT | 35.985 | 36.0 | Sell | 160,801 | 265 | LSE | |
09:11:04 | 35.985 | 4659 | AT | 35.985 | 36.0 | Sell | 158,603 | 264 | LSE | |
09:11:02 | 35.985 | 4659 | AT | 35.985 | 36.0 | Sell | 153,944 | 263 | LSE | |
09:08:36 | 3599.0 | 1 | O | 35.97 | 35.995 | Buy | 149,285 | 262 | LSE | |
09:02:37 | 35.955 | 2 | AT | 35.94 | 35.955 | Buy | 149,284 | 261 | LSE | |
08:42:31 | 35.955 | 80 | AT | 35.94 | 35.955 | Buy | 149,282 | 260 | LSE | |
08:37:18 | 3595.551 | 40 | O | 35.955 | 35.97 | Buy | 149,202 | 259 | LSE | |
08:37:10 | 3596.5 | 2 | O | 35.945 | 35.965 | Buy | 149,162 | 258 | LSE | |
08:35:31 | 35.955 | 2343 | AT | 35.945 | 35.955 | Buy | 149,160 | 257 | LSE | |
08:32:52 | 35.955 | 394 | AT | 35.945 | 35.955 | Buy | 146,817 | 256 | LSE | |
08:18:13 | 3596.49 | 43 | O | 35.955 | 35.97 | Buy | 146,423 | 255 | LSE | |
08:16:41 | 35.965 | 83 | AT | 35.965 | 35.97 | Sell | 146,380 | 254 | LSE | |
08:16:41 | 35.965 | 83 | AT | 35.965 | 35.97 | Sell | 146,297 | 253 | LSE | |
08:16:41 | 35.965 | 83 | AT | 35.965 | 35.97 | Sell | 146,214 | 252 | LSE | |
08:16:41 | 35.965 | 83 | AT | 35.965 | 35.975 | Sell | 146,131 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.