Stock quote - Trades

FTSE 100 Index
ASEI: 374.00 0.00 ( 0.00 %) delayed: 05:00AM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2020-02-24 16:29:59 374.00 533 374.00 376.00 Sell 1,993 AT
2020-02-24 16:15:53 375.00 1,000 374.00 376.00 ? 3,750 O
2020-02-24 16:13:17 375.00 250 374.00 376.00 ? 938 O
2020-02-24 16:12:13 374.86 427 374.00 376.00 Sell 1,601 O
2020-02-24 16:06:44 375.00 394 374.00 376.00 ? 1,478 O
2020-02-24 15:51:17 375.00 264 374.00 376.00 ? 990 O
2020-02-24 15:30:29 373.00 5,513 374.00 376.00 Sell 20,563 O
2020-02-24 15:25:49 375.02 1,250 374.00 376.00 Buy 4,688 O
2020-02-24 15:07:27 375.02 660 374.00 376.00 Buy 2,475 O
2020-02-24 15:07:03 374.76 800 374.00 376.00 Sell 2,998 O
2020-02-24 14:50:48 374.76 2,169 374.00 376.00 Sell 8,129 O
2020-02-24 14:41:35 374.77 5,000 374.00 376.00 Sell 18,739 O
2020-02-24 14:01:48 374.77 1,000 374.00 376.00 Sell 3,748 O
2020-02-24 14:01:26 374.76 346 374.00 376.00 Sell 1,297 O
2020-02-24 13:57:15 374.77 1,500 374.00 376.00 Sell 5,622 O
2020-02-24 13:54:09 374.77 2,487 374.00 376.00 Sell 9,321 O
2020-02-24 13:47:29 374.77 3,000 374.00 376.00 Sell 11,243 O
2020-02-24 13:41:08 374.76 2,500 374.00 376.00 Sell 9,369 O
2020-02-24 13:26:32 375.00 1,000 374.00 375.00 Buy 3,750 AT
2020-02-24 13:09:43 374.39 2,500 374.00 375.00 Sell 9,360 O
2020-02-24 13:06:57 375.90 2,500 374.00 379.00 Sell 9,397 O
2020-02-24 13:02:31 375.93 2,500 374.00 379.00 Sell 9,398 O
2020-02-24 12:59:04 374.00 1,000 373.00 374.00 Buy 3,740 AT
2020-02-24 12:56:55 372.76 1,000 372.00 374.00 Sell 3,728 O
2020-02-24 12:41:14 372.77 400 372.00 374.00 Sell 1,491 O
2020-02-24 12:37:40 372.22 121 372.00 374.00 Sell 450 O
2020-02-24 12:31:07 373.00 572 372.00 373.00 Buy 2,134 AT
2020-02-24 12:31:07 373.00 600 372.00 373.00 Buy 2,238 AT
2020-02-24 12:30:48 371.96 5,000 371.00 373.00 Sell 18,598 O
2020-02-24 12:29:15 371.77 395 371.00 373.00 Sell 1,468 O
2020-02-24 12:24:48 373.66 1,000 371.00 373.00 Buy 3,737 O
2020-02-24 12:24:45 373.70 531 371.00 378.00 Sell 1,984 O
2020-02-24 12:10:57 373.09 1,333 370.00 378.00 Sell 4,973 O
2020-02-24 12:10:48 373.09 412 370.00 378.00 Sell 1,537 O
2020-02-24 12:02:43 373.04 2,024 370.00 378.00 Sell 7,550 O
2020-02-24 11:59:24 373.47 265 370.00 379.00 Sell 990 O
2020-02-24 11:53:29 373.86 1,013 370.00 379.00 Sell 3,787 O
2020-02-24 11:48:01 372.00 1,487 372.00 379.00 Sell 5,532 AT
2020-02-24 11:48:01 372.00 1,000 372.00 379.00 Sell 3,720 AT
2020-02-24 11:47:52 372.76 532 372.00 374.00 Sell 1,983 O
2020-02-24 11:47:42 370.82 5,193 372.00 379.00 Sell 19,257 O
2020-02-24 11:44:10 374.70 159 372.00 379.00 Sell 596 O
2020-02-24 11:40:15 374.70 750 372.00 379.00 Sell 2,810 O
2020-02-24 11:33:47 374.76 266 372.00 379.00 Sell 997 O
2020-02-24 11:28:42 374.80 2,500 372.00 379.00 Sell 9,370 O
2020-02-24 11:23:29 374.76 794 372.00 379.00 Sell 2,976 O
2020-02-24 11:11:58 372.00 3,480 372.00 379.00 Sell 12,946 O
2020-02-24 10:50:55 375.80 103 373.00 380.00 Sell 387 O
2020-02-24 10:46:31 375.98 600 373.00 380.00 Sell 2,256 O
2020-02-24 10:45:53 375.20 264 373.00 380.00 Sell 991 O

* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published

Show Trades Legend >

Risk warning: Remember the price of shares can go down as well as up, and you are not guaranteed to get back the amount that you originally invested.
Click here to read the full warning.