Fts100 Us H Acc (ISFD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:04:01 | 7.342 | 1250 | O | 7.335 | 7.343 | Buy | 17,992 | 69 | LSE | |
| 11:56:51 | 7.34 | 1386 | O | 7.335 | 7.343 | Buy | 16,742 | 68 | LSE | |
| 11:35:27 | 7.34 | 1386 | UT | 7.335 | 7.343 | Buy | 15,356 | 67 | LSE | |
| 11:28:58 | 7.342 | 522 | AT | 7.342 | 7.346 | Sell | 13,970 | 66 | LSE | |
| 11:28:20 | 7.344 | 321 | AT | 7.339 | 7.344 | Buy | 13,448 | 65 | LSE | |
| 11:26:39 | 7.345 | 71 | AT | 7.339 | 7.345 | Buy | 13,127 | 64 | LSE | |
| 11:24:27 | 7.344 | 262 | AT | 7.339 | 7.344 | Buy | 13,056 | 63 | LSE | |
| 11:21:33 | 7.341 | 313 | AT | 7.341 | 7.347 | Sell | 12,794 | 62 | LSE | |
| 11:20:52 | 7.345 | 332 | AT | 7.341 | 7.345 | Buy | 12,481 | 61 | LSE | |
| 11:19:27 | 7.344 | 269 | AT | 7.341 | 7.344 | Buy | 12,149 | 60 | LSE | |
| 11:17:16 | 7.344 | 268 | AT | 7.341 | 7.344 | Buy | 11,880 | 59 | LSE | |
| 11:15:04 | 7.348 | 359 | AT | 7.342 | 7.348 | Buy | 11,612 | 58 | LSE | |
| 11:07:00 | 7.343 | 313 | AT | 7.343 | 7.347 | Sell | 11,253 | 57 | LSE | |
| 11:05:04 | 7.345 | 285 | AT | 7.345 | 7.348 | Sell | 10,940 | 56 | LSE | |
| 11:05:03 | 7.345 | 23 | AT | 7.345 | 7.348 | Sell | 10,655 | 55 | LSE | |
| 11:04:47 | 7.349 | 269 | AT | 7.345 | 7.349 | Buy | 10,632 | 54 | LSE | |
| 10:58:55 | 7.347 | 313 | AT | 7.347 | 7.351 | Sell | 10,363 | 53 | LSE | |
| 10:58:09 | 7.349 | 126 | AT | 7.349 | 7.353 | Sell | 10,050 | 52 | LSE | |
| 10:58:09 | 7.349 | 313 | AT | 7.349 | 7.353 | Sell | 9,924 | 51 | LSE | |
| 10:55:27 | 7.354 | 272 | AT | 7.349 | 7.354 | Buy | 9,611 | 50 | LSE | |
| 10:52:40 | 7.355 | 264 | AT | 7.349 | 7.355 | Buy | 9,339 | 49 | LSE | |
| 10:49:41 | 7.352 | 266 | AT | 7.345 | 7.352 | Buy | 9,075 | 48 | LSE | |
| 10:47:46 | 7.35 | 51 | AT | 7.343 | 7.35 | Buy | 8,809 | 47 | LSE | |
| 10:46:37 | 7.347 | 265 | AT | 7.343 | 7.347 | Buy | 8,758 | 46 | LSE | |
| 10:41:11 | 7.345 | 299 | AT | 7.345 | 7.349 | Sell | 8,493 | 45 | LSE | |
| 10:41:11 | 7.345 | 14 | AT | 7.345 | 7.349 | Sell | 8,194 | 44 | LSE | |
| 10:31:43 | 7.352 | 146 | AT | 7.344 | 7.352 | Buy | 8,180 | 43 | LSE | |
| 10:14:56 | 7.336 | 289 | AT | 7.329 | 7.336 | Buy | 8,034 | 42 | LSE | |
| 09:57:57 | 7.344 | 252 | AT | 7.335 | 7.344 | Buy | 7,745 | 41 | LSE | |
| 09:56:31 | 7.341 | 849 | O | 7.335 | 7.341 | Buy | 7,493 | 40 | LSE | |
| 09:56:02 | 7.336 | 634 | AT | 7.334 | 7.336 | Buy | 6,644 | 39 | LSE | |
| 09:55:17 | 7.341 | 81 | AT | 7.341 | 7.345 | Sell | 6,010 | 38 | LSE | |
| 09:53:53 | 7.345 | 88 | AT | 7.345 | 7.349 | Sell | 5,929 | 37 | LSE | |
| 09:49:13 | 7.35 | 67 | AT | 7.35 | 7.353 | Sell | 5,841 | 36 | LSE | |
| 09:49:09 | 7.35 | 14 | AT | 7.35 | 7.353 | Sell | 5,774 | 35 | LSE | |
| 09:48:33 | 7.352 | 81 | AT | 7.352 | 7.356 | Sell | 5,760 | 34 | LSE | |
| 09:44:20 | 7.359 | 16 | AT | 7.352 | 7.359 | Buy | 5,679 | 33 | LSE | |
| 09:12:25 | 7.34 | 26 | AT | 7.334 | 7.34 | Buy | 5,663 | 32 | LSE | |
| 09:03:18 | 7.341 | 21 | AT | 7.334 | 7.341 | Buy | 5,637 | 31 | LSE | |
| 08:55:38 | 7.34 | 22 | AT | 7.34 | 7.343 | Sell | 5,616 | 30 | LSE | |
| 08:50:40 | 7.341 | 704 | AT | 7.341 | 7.348 | Sell | 5,594 | 29 | LSE | |
| 08:44:14 | 7.342 | 15 | AT | 7.342 | 7.349 | Sell | 4,890 | 28 | LSE | |
| 08:41:39 | 7.347 | 86 | AT | 7.347 | 7.352 | Sell | 4,875 | 27 | LSE | |
| 08:36:13 | 7.351 | 81 | AT | 7.351 | 7.356 | Sell | 4,789 | 26 | LSE | |
| 08:34:58 | 7.356 | 735 | AT | 7.351 | 7.356 | Buy | 4,708 | 25 | LSE | |
| 08:23:17 | 7.348 | 885 | AT | 7.348 | 7.355 | Sell | 3,973 | 24 | LSE | |
| 08:05:59 | 7.36 | 5 | AT | 7.353 | 7.36 | Buy | 3,088 | 23 | LSE | |
| 08:04:17 | 7.357 | 412 | O | 7.352 | 7.359 | Buy | 3,083 | 22 | LSE | |
| 07:50:18 | 7.35 | 81 | AT | 7.35 | 7.357 | Sell | 2,671 | 21 | LSE | |
| 07:46:40 | 7.352 | 87 | AT | 7.352 | 7.359 | Sell | 2,590 | 20 | LSE | |
| 07:46:40 | 7.352 | 81 | AT | 7.352 | 7.359 | Sell | 2,503 | 19 | LSE | |
| 07:02:01 | 7.34 | 73 | AT | 7.34 | 7.346 | Sell | 2,422 | 18 | LSE | |
| 07:02:01 | 7.34 | 81 | AT | 7.34 | 7.346 | Sell | 2,349 | 17 | LSE | |
| 06:29:57 | 7.34 | 81 | AT | 7.34 | 7.345 | Sell | 2,268 | 16 | LSE | |
| 06:29:57 | 7.34 | 82 | AT | 7.34 | 7.345 | Sell | 2,187 | 15 | LSE | |
| 06:18:50 | 7.343 | 25 | AT | 7.336 | 7.343 | Buy | 2,105 | 14 | LSE | |
| 05:50:42 | 7.334 | 91 | AT | 7.334 | 7.339 | Sell | 2,080 | 13 | LSE | |
| 05:17:30 | 7.319 | 81 | AT | 7.319 | 7.324 | Sell | 1,989 | 12 | LSE | |
| 04:34:52 | 7.316 | 81 | AT | 7.316 | 7.317 | Sell | 1,908 | 11 | LSE | |
| 04:30:14 | 7.32 | 66 | AT | 7.32 | 7.346 | Sell | 1,827 | 10 | LSE | |
| 04:29:08 | 7.329 | 33 | AT | 7.32 | 7.329 | Buy | 1,761 | 9 | LSE | |
| 03:46:21 | 7.314 | 58 | AT | 7.314 | 7.316 | Sell | 1,728 | 8 | LSE | |
| 03:46:21 | 7.314 | 1003 | AT | 7.314 | 7.317 | Sell | 1,670 | 7 | LSE | |
| 03:45:55 | 7.314 | 14 | AT | 7.314 | 7.319 | Sell | 667 | 6 | LSE | |
| 03:45:49 | 7.315 | 78 | AT | 7.315 | 7.32 | Sell | 653 | 5 | LSE | |
| 03:19:11 | 7.318 | 68 | AT | 7.318 | 7.322 | Sell | 575 | 4 | LSE | |
| 03:11:09 | 7.32 | 36 | AT | 7.32 | 7.327 | Sell | 507 | 3 | LSE | |
| 03:00:05 | 7.299 | 164 | AT | 7.299 | 7.322 | Sell | 471 | 2 | LSE | |
| 03:00:05 | 7.323 | 307 | UT | 7.348 | 7.353 | 307 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
