Fts100 Us H Acc (ISFD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:29 | 7.349 | 1467 | UT | 7.33 | 7.341 | Buy | 26,970 | 74 | LSE | |
| 11:28:56 | 7.333 | 20 | AT | 7.333 | 7.343 | Sell | 25,503 | 73 | LSE | |
| 11:28:56 | 7.338 | 2585 | AT | 7.338 | 7.343 | Sell | 25,483 | 72 | LSE | |
| 11:25:06 | 7.346 | 2584 | AT | 7.346 | 7.347 | Sell | 22,898 | 71 | LSE | |
| 11:25:06 | 7.346 | 3202 | AT | 7.337 | 7.346 | Buy | 20,314 | 70 | LSE | |
| 11:23:49 | 7.346 | 7 | AT | 7.337 | 7.346 | Buy | 17,112 | 69 | LSE | |
| 11:22:18 | 7.347 | 1206 | AT | 7.339 | 7.347 | Buy | 17,105 | 68 | LSE | |
| 11:22:06 | 7.343 | 29 | AT | 7.338 | 7.343 | Buy | 15,899 | 67 | LSE | |
| 11:20:03 | 7.337 | 124 | AT | 7.337 | 7.343 | Sell | 15,870 | 66 | LSE | |
| 11:11:10 | 7.345 | 160 | AT | 7.345 | 7.348 | Sell | 15,746 | 65 | LSE | |
| 10:59:29 | 7.353 | 84 | AT | 7.342 | 7.353 | Buy | 15,586 | 64 | LSE | |
| 10:57:50 | 7.344 | 27 | AT | 7.344 | 7.353 | Sell | 15,502 | 63 | LSE | |
| 10:41:17 | 7.351 | 85 | AT | 7.351 | 7.355 | Sell | 15,475 | 62 | LSE | |
| 10:15:04 | 7.353 | 61 | AT | 7.345 | 7.353 | Buy | 15,390 | 61 | LSE | |
| 10:14:07 | 7.353 | 95 | AT | 7.353 | 7.358 | Sell | 15,329 | 60 | LSE | |
| 10:09:50 | 7.358 | 200 | AT | 7.35 | 7.358 | Buy | 15,234 | 59 | LSE | |
| 10:06:51 | 7.352 | 1251 | O | 7.344 | 7.352 | Buy | 15,034 | 58 | LSE | |
| 10:06:23 | 7.344 | 55 | O | 7.344 | 7.349 | Sell | 13,783 | 57 | LSE | |
| 10:00:16 | 7.356 | 132 | AT | 7.349 | 7.356 | Buy | 13,728 | 56 | LSE | |
| 10:00:10 | 7.349 | 128 | AT | 7.349 | 7.359 | Sell | 13,596 | 55 | LSE | |
| 09:58:37 | 7.359 | 340 | AT | 7.347 | 7.359 | Buy | 13,468 | 54 | LSE | |
| 09:47:09 | 7.346 | 60 | AT | 7.343 | 7.346 | Buy | 13,128 | 53 | LSE | |
| 09:44:30 | 7.343 | 100 | AT | 7.343 | 7.349 | Sell | 13,068 | 52 | LSE | |
| 09:21:37 | 7.345 | 989 | AT | 7.345 | 7.353 | Sell | 12,968 | 51 | LSE | |
| 09:15:49 | 7.348 | 100 | AT | 7.348 | 7.353 | Sell | 11,979 | 50 | LSE | |
| 08:49:59 | 7.357 | 92 | AT | 7.357 | 7.366 | Sell | 11,879 | 49 | LSE | |
| 08:49:01 | 7.365 | 492 | AT | 7.357 | 7.365 | Buy | 11,787 | 48 | LSE | |
| 08:41:34 | 7.364 | 5 | AT | 7.355 | 7.364 | Buy | 11,295 | 47 | LSE | |
| 08:35:35 | 7.351 | 12 | AT | 7.351 | 7.359 | Sell | 11,290 | 46 | LSE | |
| 08:33:10 | 7.354 | 45 | AT | 7.349 | 7.354 | Buy | 11,278 | 45 | LSE | |
| 08:15:43 | 7.355 | 96 | AT | 7.355 | 7.362 | Sell | 11,233 | 44 | LSE | |
| 08:10:18 | 7.365 | 221 | AT | 7.356 | 7.365 | Buy | 11,137 | 43 | LSE | |
| 08:07:45 | 7.366 | 202 | AT | 7.356 | 7.366 | Buy | 10,916 | 42 | LSE | |
| 07:49:13 | 7.36 | 100 | AT | 7.36 | 7.363 | Sell | 10,714 | 41 | LSE | |
| 07:49:13 | 7.362 | 831 | AT | 7.362 | 7.363 | Sell | 10,614 | 40 | LSE | |
| 07:49:13 | 7.362 | 43 | AT | 7.353 | 7.362 | Buy | 9,783 | 39 | LSE | |
| 07:36:00 | 7.359 | 100 | AT | 7.359 | 7.363 | Sell | 9,740 | 38 | LSE | |
| 06:48:24 | 7.354 | 100 | AT | 7.354 | 7.358 | Sell | 9,640 | 37 | LSE | |
| 06:41:03 | 7.363 | 1 | AT | 7.354 | 7.363 | Buy | 9,540 | 36 | LSE | |
| 06:41:02 | 7.363 | 1 | AT | 7.354 | 7.363 | Buy | 9,539 | 35 | LSE | |
| 06:41:02 | 7.363 | 15 | O | 7.354 | 7.363 | Buy | 9,538 | 34 | LSE | |
| 06:32:49 | 7.367 | 15 | AT | 7.357 | 7.367 | Buy | 9,523 | 33 | LSE | |
| 06:32:49 | 7.367 | 39 | AT | 7.357 | 7.367 | Buy | 9,508 | 32 | LSE | |
| 06:16:51 | 7.36 | 84 | AT | 7.36 | 7.363 | Sell | 9,469 | 31 | LSE | |
| 06:03:39 | 7.361 | 51 | AT | 7.356 | 7.361 | Buy | 9,385 | 30 | LSE | |
| 05:37:14 | 7.356 | 100 | AT | 7.356 | 7.359 | Sell | 9,334 | 29 | LSE | |
| 05:23:49 | 7.359 | 45 | AT | 7.353 | 7.359 | Buy | 9,234 | 28 | LSE | |
| 05:20:51 | 7.366 | 4 | O | 7.358 | 7.366 | Buy | 9,189 | 27 | LSE | |
| 05:15:47 | 7.367 | 54 | AT | 7.364 | 7.367 | Buy | 9,185 | 26 | LSE | |
| 05:14:41 | 7.363 | 7110 | AT | 7.363 | 7.369 | Sell | 9,131 | 25 | LSE | |
| 05:14:41 | 7.363 | 85 | AT | 7.363 | 7.369 | Sell | 2,021 | 24 | LSE | |
| 05:02:59 | 7.359 | 47 | AT | 7.351 | 7.359 | Buy | 1,936 | 23 | LSE | |
| 05:02:41 | 7.359 | 4 | O | 7.35 | 7.359 | Buy | 1,889 | 22 | LSE | |
| 05:02:04 | 7.358 | 90 | AT | 7.358 | 7.361 | Sell | 1,885 | 21 | LSE | |
| 04:42:49 | 7.349 | 136 | O | 7.345 | 7.352 | Buy | 1,795 | 20 | LSE | |
| 04:42:49 | 7.348 | 136 | O | 7.345 | 7.352 | Sell | 1,659 | 19 | LSE | |
| 04:33:39 | 7.348 | 99 | AT | 7.348 | 7.351 | Sell | 1,523 | 18 | LSE | |
| 04:05:42 | 7.355 | 121 | AT | 7.349 | 7.355 | Buy | 1,424 | 17 | LSE | |
| 03:56:51 | 7.342 | 91 | AT | 7.342 | 7.347 | Sell | 1,303 | 16 | LSE | |
| 03:30:28 | 7.346 | 100 | AT | 7.346 | 7.349 | Sell | 1,212 | 15 | LSE | |
| 03:05:52 | 7.33 | 42 | AT | 7.329 | 7.33 | Buy | 1,112 | 14 | LSE | |
| 03:04:30 | 7.323 | 300 | AT | 7.323 | 7.333 | Sell | 1,070 | 13 | LSE | |
| 03:01:59 | 7.342 | 1 | AT | 7.332 | 7.342 | Buy | 770 | 12 | LSE | |
| 03:01:58 | 7.342 | 1 | AT | 7.332 | 7.342 | Buy | 769 | 11 | LSE | |
| 03:01:54 | 7.342 | 1 | AT | 7.332 | 7.342 | Buy | 768 | 10 | LSE | |
| 03:01:53 | 7.342 | 1 | AT | 7.332 | 7.342 | Buy | 767 | 9 | LSE | |
| 03:01:50 | 7.343 | 25 | AT | 7.332 | 7.343 | Buy | 766 | 8 | LSE | |
| 03:01:48 | 7.343 | 1 | AT | 7.332 | 7.343 | Buy | 741 | 7 | LSE | |
| 03:00:48 | 7.356 | 4 | AT | 7.346 | 7.356 | Buy | 740 | 6 | LSE | |
| 03:00:09 | 7.355 | 1 | AT | 7.335 | 7.355 | Buy | 736 | 5 | LSE | |
| 03:00:08 | 7.355 | 382 | AT | 7.334 | 7.355 | Buy | 735 | 4 | LSE | |
| 03:00:08 | 7.356 | 1 | AT | 7.333 | 7.356 | Buy | 353 | 3 | LSE | |
| 03:00:06 | 7.356 | 1 | AT | 7.329 | 7.356 | Buy | 352 | 2 | LSE | |
| 03:00:05 | 7.344 | 351 | UT | 7.391 | 7.401 | 351 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
