Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
London Stock Exchange Share Price
London Stock Exchange Share Trades

London Stock Exchange Share Trades

London Stock Exchange share trades.

The following table shows today's trades for London Stock Exchange. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
LSEG.L
Share PriceLSEG.L
ChartsLSEG.L
TradesLSEG.L
HistoryCompare
LSEG.LLSEG.L
Share NewsLSEG.L
RNSLSEG.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
09:31:48 - 10-May-24 9,096.00 24 Sell* 9,094.00 9,098.00
09:31:48 - 10-May-24 9,096.00 36 Sell* 9,096.00 9,100.00
09:31:48 - 10-May-24 9,096.00 12 Sell* 9,096.00 9,100.00
09:31:48 - 10-May-24 9,096.00 84 Sell* 9,096.00 9,100.00
09:31:48 - 10-May-24 9,096.00 45 Sell* 9,096.00 9,100.00
09:31:48 - 10-May-24 9,098.00 49 Buy* 9,096.00 9,100.00
09:31:21 - 10-May-24 9,096.00 50 Buy* 9,094.00 9,096.00
09:31:17 - 10-May-24 9,096.00 4 Buy* 9,094.00 9,096.00
09:31:17 - 10-May-24 9,096.00 110 Buy* 9,094.00 9,096.00
09:31:14 - 10-May-24 9,096.00 41 Sell* 9,096.00 9,098.00
09:31:14 - 10-May-24 9,098.00 51 Sell* 9,096.00 9,100.00
09:31:14 - 10-May-24 9,098.00 64 Sell* 9,098.00 9,100.00
09:31:14 - 10-May-24 9,098.00 24 Sell* 9,098.00 9,100.00
09:31:14 - 10-May-24 9,098.00 19 Sell* 9,098.00 9,100.00
09:31:14 - 10-May-24 9,098.00 16 Sell* 9,098.00 9,100.00
09:31:14 - 10-May-24 9,098.00 36 Sell* 9,098.00 9,102.00
09:31:14 - 10-May-24 9,098.00 56 Sell* 9,098.00 9,102.00
09:31:14 - 10-May-24 9,098.00 58 Sell* 9,098.00 9,102.00
09:31:12 - 10-May-24 9,100.00 19 Sell* 9,100.00 9,102.00
09:31:12 - 10-May-24 9,100.00 30 Sell* 9,100.00 9,102.00
09:31:12 - 10-May-24 9,100.00 20 Sell* 9,100.00 9,104.00
09:31:12 - 10-May-24 9,100.00 9 Sell* 9,100.00 9,104.00
09:31:12 - 10-May-24 9,100.00 19 Sell* 9,100.00 9,104.00
09:31:12 - 10-May-24 9,104.00 35 Buy* 9,098.00 9,104.00
09:31:12 - 10-May-24 9,104.00 51 Buy* 9,098.00 9,104.00
09:31:12 - 10-May-24 9,104.00 25 Buy* 9,098.00 9,104.00
09:31:12 - 10-May-24 9,102.00 25 Buy* 9,098.00 9,104.00
09:31:12 - 10-May-24 9,102.00 8 Buy* 9,098.00 9,102.00
09:31:12 - 10-May-24 9,102.00 54 Buy* 9,098.00 9,102.00
09:31:12 - 10-May-24 9,100.00 19 Sell* 9,098.00 9,102.00
09:31:12 - 10-May-24 9,102.00 19 Buy* 9,100.00 9,104.00
09:31:12 - 10-May-24 9,102.00 22 Buy* 9,098.00 9,102.00
09:31:12 - 10-May-24 9,102.00 12 Buy* 9,098.00 9,102.00
09:31:12 - 10-May-24 9,102.00 54 Buy* 9,098.00 9,102.00
09:31:12 - 10-May-24 9,102.00 37 Buy* 9,098.00 9,102.00
09:28:47 - 10-May-24 9,103.262 6 Buy* 9,100.00 9,104.00
09:28:46 - 10-May-24 9,103.261 2 Buy* 9,100.00 9,104.00
09:28:43 - 10-May-24 9,103.26 1 Buy* 9,100.00 9,104.00
09:28:41 - 10-May-24 9,102.96 11 Buy* 9,100.00 9,104.00
09:28:41 - 10-May-24 9,102.00 24 Sell* 9,102.00 9,106.00
09:28:41 - 10-May-24 9,102.00 22 Sell* 9,102.00 9,106.00
09:28:41 - 10-May-24 9,102.00 8 Sell* 9,102.00 9,106.00
09:28:40 - 10-May-24 9,102.00 27 Sell* 9,102.00 9,104.00
09:28:40 - 10-May-24 9,102.00 2 Sell* 9,102.00 9,106.00
09:28:40 - 10-May-24 9,102.00 64 Sell* 9,102.00 9,106.00
09:28:40 - 10-May-24 9,102.00 1 Sell* 9,102.00 9,106.00
09:28:40 - 10-May-24 9,102.00 24 Sell* 9,102.00 9,106.00
09:28:40 - 10-May-24 9,102.00 27 Sell* 9,102.00 9,106.00
09:28:40 - 10-May-24 9,104.00 16 Sell* 9,104.00 9,106.00
09:28:40 - 10-May-24 9,104.00 38 Sell* 9,104.00 9,106.00
09:28:40 - 10-May-24 9,104.00 24 Sell* 9,104.00 9,106.00
09:28:40 - 10-May-24 9,104.00 24 Sell* 9,104.00 9,106.00
09:28:40 - 10-May-24 9,106.00 24 Sell* 9,106.00 9,108.00
09:28:40 - 10-May-24 9,106.00 300 Buy* 9,104.00 9,108.00
09:28:40 - 10-May-24 9,106.00 53 Buy* 9,104.00 9,106.00
09:28:40 - 10-May-24 9,106.00 76 Buy* 9,104.00 9,106.00
09:28:40 - 10-May-24 9,106.00 45 Buy* 9,104.00 9,106.00
09:28:16 - 10-May-24 9,102.00 23 Sell* 9,102.00 9,106.00
09:27:23 - 10-May-24 9,100.00 11 Sell* 9,100.00 9,102.00
09:27:23 - 10-May-24 9,100.00 23 Sell* 9,100.00 9,102.00
09:27:20 - 10-May-24 9,102.00 126 Sell* 9,100.00 9,104.00
09:27:20 - 10-May-24 9,102.00 23 Sell* 9,102.00 9,106.00
09:27:13 - 10-May-24 9,102.00 13 Buy* 9,100.00 9,102.00
09:27:13 - 10-May-24 9,102.00 16 Buy* 9,100.00 9,102.00
09:26:22 - 10-May-24 9,100.083 165 Buy* 9,098.00 9,102.00
09:26:10 - 10-May-24 9,098.52 2 Sell* 9,098.00 9,102.00
09:25:59 - 10-May-24 9,100.00 38 Buy* 9,098.00 9,100.00
09:25:12 - 10-May-24 9,096.00 5 Buy* 9,094.00 9,098.00
09:25:12 - 10-May-24 9,096.00 6 Buy* 9,094.00 9,096.00
09:25:12 - 10-May-24 9,096.00 172 Buy* 9,094.00 9,096.00
09:25:08 - 10-May-24 9,098.087 150 Buy* 9,094.00 9,096.00
09:25:07 - 10-May-24 9,096.00 64 Sell* 9,096.00 9,100.00
09:24:33 - 10-May-24 9,096.00 14 Buy* 9,096.00 9,098.00
09:24:33 - 10-May-24 9,096.00 11 Buy* 9,094.00 9,096.00
09:23:54 - 10-May-24 9,095.243 54 Buy* 9,094.00 9,096.00
09:23:32 - 10-May-24 9,094.00 7 Buy* 9,092.00 9,096.00
09:23:32 - 10-May-24 9,094.00 6 Buy* 9,092.00 9,094.00
09:23:32 - 10-May-24 9,094.00 5 Buy* 9,092.00 9,094.00
09:23:32 - 10-May-24 9,094.00 2 Buy* 9,092.00 9,094.00
09:23:32 - 10-May-24 9,094.00 52 Buy* 9,092.00 9,094.00
09:23:32 - 10-May-24 9,094.00 52 Buy* 9,092.00 9,094.00
09:23:32 - 10-May-24 9,094.00 162 Buy* 9,092.00 9,094.00
09:23:13 - 10-May-24 9,092.00 23 Sell* 9,092.00 9,094.00
09:23:13 - 10-May-24 9,092.00 64 Sell* 9,092.00 9,094.00
09:23:13 - 10-May-24 9,094.00 23 Sell* 9,094.00 9,098.00
09:23:13 - 10-May-24 9,094.00 52 Sell* 9,094.00 9,098.00
09:23:13 - 10-May-24 9,094.00 56 Sell* 9,094.00 9,098.00
09:22:59 - 10-May-24 9,096.00 23 Sell* 9,096.00 9,098.00
09:21:52 - 10-May-24 9,098.00 36 Buy* 9,094.00 9,098.00
09:21:52 - 10-May-24 9,096.00 17 Buy* 9,096.00 9,098.00
09:21:52 - 10-May-24 9,096.00 14 Buy* 9,094.00 9,098.00
09:20:42 - 10-May-24 9,096.00 27 Sell* 9,096.00 9,098.00
09:20:42 - 10-May-24 9,098.00 58 Buy* 9,096.00 9,098.00
09:20:42 - 10-May-24 9,098.00 37 Buy* 9,096.00 9,098.00
09:17:53 - 10-May-24 9,096.00 11 Sell* 9,096.00 9,100.00
09:17:02 - 10-May-24 9,104.00 64 Sell* 9,104.00 9,108.00
09:17:02 - 10-May-24 9,104.00 24 Sell* 9,104.00 9,108.00
09:17:02 - 10-May-24 9,104.00 69 Sell* 9,104.00 9,108.00
09:16:44 - 10-May-24 9,106.00 13 Sell* 9,106.00 9,108.00
09:16:44 - 10-May-24 9,104.00 25 Buy* 9,102.00 9,106.00
Top Risers
Share Change
polarean (POLX)5.0044.93%
S4 Cap. (SFOR)55.0018.94%
Petrel Resources (PET)3.0515.09%
Sareum (SAR)29.0013.73%
Supply@me Cap (SYME)0.02513.64%
Top Fallers
Share Change
Genedrive (GDR)1.925-45%
Mothercare (MTC)4.50-27.42%
Libertine Hold (LIB)3.00-14.29%
Ultimate Prod (ULTP)146.00-14.12%
Landore (LND)2.825-13.08%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.025168,038,425
Synergia Energy (SYN)0.10580,575,810
Baron Oil (BOIL)0.067564,085,930
Bezant Res (BZT)0.01963,088,770
Cap-xx (CPX)0.08257,130,158

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.