Fts100 Us H Acc (ISFD)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:41:47 | 7.382 | 2717 | O | 7.389 | 7.395 | Sell | 218,135 | 249 | LSE | |
| 11:35:28 | 7.382 | 6207 | UT | 7.389 | 7.395 | Sell | 215,418 | 248 | LSE | |
| 11:29:49 | 7.388 | 7 | AT | 7.388 | 7.394 | Sell | 209,211 | 247 | LSE | |
| 11:29:36 | 7.388 | 205 | AT | 7.388 | 7.394 | Sell | 209,204 | 246 | LSE | |
| 11:28:19 | 7.388 | 7 | AT | 7.388 | 7.395 | Sell | 208,999 | 245 | LSE | |
| 11:25:19 | 7.389 | 7 | AT | 7.389 | 7.397 | Sell | 208,992 | 244 | LSE | |
| 11:22:19 | 7.395 | 6 | AT | 7.395 | 7.403 | Sell | 208,985 | 243 | LSE | |
| 11:20:52 | 7.401 | 14301 | AT | 7.401 | 7.404 | Sell | 208,979 | 242 | LSE | |
| 11:19:18 | 7.396 | 7 | AT | 7.396 | 7.403 | Sell | 194,678 | 241 | LSE | |
| 11:16:18 | 7.397 | 7 | AT | 7.397 | 7.405 | Sell | 194,671 | 240 | LSE | |
| 11:13:17 | 7.397 | 7 | AT | 7.397 | 7.404 | Sell | 194,664 | 239 | LSE | |
| 11:10:17 | 7.4 | 6 | AT | 7.4 | 7.406 | Sell | 194,657 | 238 | LSE | |
| 11:07:17 | 7.398 | 7 | AT | 7.398 | 7.405 | Sell | 194,651 | 237 | LSE | |
| 11:04:16 | 7.398 | 7 | AT | 7.398 | 7.404 | Sell | 194,644 | 236 | LSE | |
| 11:00:46 | 7.402 | 7 | AT | 7.398 | 7.402 | Buy | 194,637 | 235 | LSE | |
| 10:57:35 | 7.397 | 7 | AT | 7.392 | 7.397 | Buy | 194,630 | 234 | LSE | |
| 10:57:35 | 7.397 | 474 | AT | 7.392 | 7.397 | Buy | 194,623 | 233 | LSE | |
| 10:56:20 | 7.397 | 14 | AT | 7.39 | 7.397 | Buy | 194,149 | 232 | LSE | |
| 10:55:15 | 7.39 | 6 | AT | 7.39 | 7.397 | Sell | 194,135 | 231 | LSE | |
| 10:52:15 | 7.388 | 7 | AT | 7.388 | 7.397 | Sell | 194,129 | 230 | LSE | |
| 10:49:14 | 7.387 | 7 | AT | 7.387 | 7.395 | Sell | 194,122 | 229 | LSE | |
| 10:46:14 | 7.388 | 7 | AT | 7.388 | 7.398 | Sell | 194,115 | 228 | LSE | |
| 10:43:13 | 7.391 | 6 | AT | 7.391 | 7.397 | Sell | 194,108 | 227 | LSE | |
| 10:39:47 | 7.392 | 7 | AT | 7.387 | 7.392 | Buy | 194,102 | 226 | LSE | |
| 10:39:47 | 7.392 | 488 | AT | 7.387 | 7.392 | Buy | 194,095 | 225 | LSE | |
| 10:37:13 | 7.384 | 7 | AT | 7.384 | 7.392 | Sell | 193,607 | 224 | LSE | |
| 10:34:12 | 7.384 | 7 | AT | 7.384 | 7.391 | Sell | 193,600 | 223 | LSE | |
| 10:33:58 | 7.391 | 701 | AT | 7.384 | 7.391 | Buy | 193,593 | 222 | LSE | |
| 10:31:12 | 7.385 | 7 | AT | 7.385 | 7.392 | Sell | 192,892 | 221 | LSE | |
| 10:28:11 | 7.385 | 6 | AT | 7.385 | 7.391 | Sell | 192,885 | 220 | LSE | |
| 10:25:31 | 7.387 | 369 | AT | 7.387 | 7.393 | Sell | 192,879 | 219 | LSE | |
| 10:25:11 | 7.387 | 7 | AT | 7.387 | 7.393 | Sell | 192,510 | 218 | LSE | |
| 10:24:35 | 7.391 | 14 | AT | 7.385 | 7.391 | Buy | 192,503 | 217 | LSE | |
| 10:22:11 | 7.388 | 7 | AT | 7.388 | 7.391 | Sell | 192,489 | 216 | LSE | |
| 10:19:10 | 7.381 | 7 | AT | 7.381 | 7.387 | Sell | 192,482 | 215 | LSE | |
| 10:16:10 | 7.385 | 6 | AT | 7.385 | 7.391 | Sell | 192,475 | 214 | LSE | |
| 10:13:09 | 7.386 | 7 | AT | 7.386 | 7.393 | Sell | 192,469 | 213 | LSE | |
| 10:11:29 | 7.387 | 432 | AT | 7.383 | 7.387 | Buy | 192,462 | 212 | LSE | |
| 10:10:09 | 7.377 | 7 | AT | 7.377 | 7.387 | Sell | 192,030 | 211 | LSE | |
| 10:09:29 | 7.387 | 1280 | O | 7.38 | 7.387 | Buy | 192,023 | 210 | LSE | |
| 10:07:09 | 7.381 | 7 | AT | 7.381 | 7.387 | Sell | 190,743 | 209 | LSE | |
| 10:04:08 | 7.381 | 7 | AT | 7.381 | 7.388 | Sell | 190,736 | 208 | LSE | |
| 10:02:18 | 7.385 | 14 | AT | 7.379 | 7.385 | Buy | 190,729 | 207 | LSE | |
| 10:02:18 | 7.385 | 25 | AT | 7.379 | 7.385 | Buy | 190,715 | 206 | LSE | |
| 10:02:14 | 7.385 | 490 | AT | 7.379 | 7.385 | Buy | 190,690 | 205 | LSE | |
| 10:01:08 | 7.38 | 6 | AT | 7.38 | 7.39 | Sell | 190,200 | 204 | LSE | |
| 09:59:34 | 7.389 | 14 | AT | 7.387 | 7.389 | Buy | 190,194 | 203 | LSE | |
| 09:58:07 | 7.385 | 7 | AT | 7.385 | 7.396 | Sell | 190,180 | 202 | LSE | |
| 09:56:42 | 7.401 | 28 | AT | 7.394 | 7.401 | Buy | 190,173 | 201 | LSE | |
| 09:55:07 | 7.4 | 7 | AT | 7.4 | 7.407 | Sell | 190,145 | 200 | LSE | |
| 09:52:07 | 7.402 | 7 | AT | 7.402 | 7.414 | Sell | 190,138 | 199 | LSE | |
| 09:49:06 | 7.406 | 6 | AT | 7.406 | 7.41 | Sell | 190,131 | 198 | LSE | |
| 09:46:06 | 7.41 | 7 | AT | 7.41 | 7.416 | Sell | 190,125 | 197 | LSE | |
| 09:45:41 | 7.416 | 14 | AT | 7.408 | 7.416 | Buy | 190,118 | 196 | LSE | |
| 09:43:05 | 7.411 | 7 | AT | 7.411 | 7.42 | Sell | 190,104 | 195 | LSE | |
| 09:40:47 | 7.425 | 174 | O | 7.42 | 7.426 | Buy | 190,097 | 194 | LSE | |
| 09:40:46 | 7.425 | 2497 | O | 7.419 | 7.426 | Buy | 189,923 | 193 | LSE | |
| 09:40:05 | 7.42 | 7 | AT | 7.42 | 7.426 | Sell | 187,426 | 192 | LSE | |
| 09:39:40 | 7.426 | 2498 | AT | 7.426 | 7.427 | Sell | 187,419 | 191 | LSE | |
| 09:39:33 | 7.426 | 2438 | AT | 7.426 | 7.427 | Sell | 184,921 | 190 | LSE | |
| 09:37:05 | 7.419 | 7 | AT | 7.419 | 7.424 | Sell | 182,483 | 189 | LSE | |
| 09:36:41 | 7.423 | 14 | AT | 7.418 | 7.423 | Buy | 182,476 | 188 | LSE | |
| 09:35:49 | 7.423 | 2674 | AT | 7.423 | 7.425 | Sell | 182,462 | 187 | LSE | |
| 09:35:49 | 7.423 | 2403 | AT | 7.423 | 7.425 | Sell | 179,788 | 186 | LSE | |
| 09:35:43 | 7.422 | 100 | O | 7.422 | 7.425 | Sell | 177,385 | 185 | LSE | |
| 09:35:23 | 7.423 | 14 | AT | 7.422 | 7.423 | Buy | 177,285 | 184 | LSE | |
| 09:35:23 | 7.423 | 19 | AT | 7.422 | 7.423 | Buy | 177,271 | 183 | LSE | |
| 09:35:23 | 7.42 | 454 | AT | 7.419 | 7.42 | Buy | 177,252 | 182 | LSE | |
| 09:33:06 | 7.417 | 6 | AT | 7.412 | 7.417 | Buy | 176,798 | 181 | LSE | |
| 09:31:13 | 7.417 | 14 | AT | 7.411 | 7.417 | Buy | 176,792 | 180 | LSE | |
| 09:31:04 | 7.41 | 7 | AT | 7.41 | 7.419 | Sell | 176,778 | 179 | LSE | |
| 09:28:04 | 7.41 | 7 | AT | 7.41 | 7.418 | Sell | 176,771 | 178 | LSE | |
| 09:27:18 | 7.418 | 69 | AT | 7.411 | 7.418 | Buy | 176,764 | 177 | LSE | |
| 09:25:03 | 7.414 | 7 | AT | 7.414 | 7.421 | Sell | 176,695 | 176 | LSE | |
| 09:22:03 | 7.413 | 6 | AT | 7.413 | 7.42 | Sell | 176,688 | 175 | LSE | |
| 09:19:02 | 7.415 | 7 | AT | 7.415 | 7.421 | Sell | 176,682 | 174 | LSE | |
| 09:16:02 | 7.415 | 7 | AT | 7.415 | 7.419 | Sell | 176,675 | 173 | LSE | |
| 09:13:24 | 7.419 | 14301 | AT | 7.419 | 7.421 | Sell | 176,668 | 172 | LSE | |
| 09:13:24 | 7.419 | 14301 | AT | 7.419 | 7.421 | Sell | 162,367 | 171 | LSE | |
| 09:13:02 | 7.413 | 7 | AT | 7.413 | 7.419 | Sell | 148,066 | 170 | LSE | |
| 09:12:14 | 7.413 | 5 | AT | 7.413 | 7.42 | Sell | 148,059 | 169 | LSE | |
| 09:10:01 | 7.413 | 7 | AT | 7.413 | 7.42 | Sell | 148,054 | 168 | LSE | |
| 09:07:01 | 7.412 | 6 | AT | 7.412 | 7.419 | Sell | 148,047 | 167 | LSE | |
| 09:02:31 | 7.421 | 14 | AT | 7.416 | 7.421 | Buy | 148,041 | 166 | LSE | |
| 09:02:31 | 7.421 | 43 | AT | 7.416 | 7.421 | Buy | 148,027 | 165 | LSE | |
| 09:02:31 | 7.419 | 7 | AT | 7.416 | 7.419 | Buy | 147,984 | 164 | LSE | |
| 09:02:31 | 7.419 | 448 | AT | 7.416 | 7.419 | Buy | 147,977 | 163 | LSE | |
| 09:02:01 | 7.418 | 14 | AT | 7.416 | 7.418 | Buy | 147,529 | 162 | LSE | |
| 09:01:00 | 7.411 | 7 | AT | 7.411 | 7.422 | Sell | 147,515 | 161 | LSE | |
| 09:00:26 | 7.422 | 141 | AT | 7.411 | 7.422 | Buy | 147,508 | 160 | LSE | |
| 08:58:00 | 7.411 | 7 | AT | 7.411 | 7.422 | Sell | 147,367 | 159 | LSE | |
| 08:54:59 | 7.413 | 6 | AT | 7.413 | 7.421 | Sell | 147,360 | 158 | LSE | |
| 08:50:53 | 7.419 | 569 | AT | 7.411 | 7.419 | Buy | 147,354 | 157 | LSE | |
| 08:50:53 | 7.419 | 7 | AT | 7.411 | 7.419 | Buy | 146,785 | 156 | LSE | |
| 08:50:53 | 7.419 | 468 | AT | 7.411 | 7.419 | Buy | 146,778 | 155 | LSE | |
| 08:50:30 | 7.419 | 14 | AT | 7.416 | 7.419 | Buy | 146,310 | 154 | LSE | |
| 08:48:58 | 7.411 | 7 | AT | 7.411 | 7.417 | Sell | 146,296 | 153 | LSE | |
| 08:45:58 | 7.414 | 7 | AT | 7.414 | 7.419 | Sell | 146,289 | 152 | LSE | |
| 08:42:58 | 7.411 | 7 | AT | 7.411 | 7.418 | Sell | 146,282 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
