Register for free to receive live streaming share prices.
| Key | AT : Automatic Trade | B(+) : Negotiated Trade (Currency Conversion) | O : Ordinary Trade | UT : Uncrossing Trade |
|---|---|---|---|---|
| LC : Late Ordinary | NM : Not to Mark | CT : Contra Trade | NT : Negotiated Trade |
| Time | Price | Volume | Type |
|---|---|---|---|
| 08:46:24 | 307.7 | 907 | AT |
| 08:46:20 | 307.8 | 943 | AT |
| 08:46:20 | 307.8 | 97 | AT |
| 08:46:16 | 307.8 | 173 | AT |
| 08:46:16 | 307.8 | 768 | AT |
| 08:46:16 | 307.8 | 1,547 | AT |
| 08:46:11 | 307.8 | 525 | AT |
| 08:46:11 | 307.8 | 3,919 | AT |
| 08:46:11 | 307.8 | 32 | AT |
| 08:46:11 | 307.8 | 396 | AT |
| 08:45:22 | 307.5 | 595 | AT |
| 08:45:22 | 307.5 | 575 | AT |
| 08:45:22 | 307.5 | 650 | AT |
| 08:45:22 | 307.5 | 1,200 | AT |
| 08:45:21 | 307.5 | 10,000 | AT |
| 08:44:06 | 307.8 | 737 | AT |
| 08:44:06 | 307.8 | 316 | AT |
| 08:42:54 | 308 | 2,070 | AT |
| 08:42:54 | 308 | 900 | AT |
| 08:42:54 | 308 | 2,262 | AT |
| 08:42:54 | 308 | 139 | AT |
| 08:42:54 | 308 | 829 | AT |
| 08:40:42 | 308.4 | 374 | AT |
| 08:40:42 | 308.4 | 1,193 | AT |
| 08:40:42 | 308.4 | 2,110 | AT |
| 08:40:41 | 308.2 | 614 | AT |
| 08:40:41 | 308.2 | 391 | AT |
| 08:40:37 | 308 | 938 | AT |
| 08:40:37 | 308 | 823 | AT |
| 08:40:37 | 308 | 332 | AT |
| 08:40:37 | 308 | 5,000 | AT |
| 08:40:32 | 308 | 1,312 | AT |
| 08:40:32 | 308 | 285 | AT |
| 08:40:32 | 308 | 2,532 | AT |
| 08:40:11 | 308 | 2,768 | AT |
| 08:40:11 | 308 | 1,048 | AT |
| 08:40:11 | 308 | 900 | AT |
| 08:40:10 | 307.3 | 1,951 | AT |
| 08:40:08 | 308 | 2,390 | AT |
| 08:40:08 | 308 | 685 | AT |
| 08:40:08 | 308 | 2,390 | AT |
| 08:40:08 | 308 | 524 | AT |
| 08:40:08 | 308 | 2,190 | AT |
| 08:40:08 | 308 | 200 | AT |
| 08:40:08 | 308 | 200 | AT |
| 08:40:08 | 308 | 3,892 | AT |
| 08:40:08 | 307.9 | 200 | AT |
| 08:40:08 | 307.7 | 624 | AT |
| 08:40:08 | 307.7 | 1,600 | AT |
| 08:40:08 | 307.7 | 2,495 | AT |
| 08:40:07 | 307.3 | 470 | AT |
| 08:40:07 | 307.3 | 468 | AT |
| 08:40:06 | 307.4 | 915 | AT |
| 08:40:06 | 307.4 | 5,109 | AT |
| 08:40:06 | 308 | 2,507 | AT |
| 08:40:06 | 307.9 | 1,232 | AT |
| 08:40:06 | 307.7 | 529 | AT |
| 08:40:06 | 307.7 | 732 | AT |
| 08:40:06 | 308 | 14,600 | AT |
| 08:40:06 | 308 | 200 | AT |
| 08:40:06 | 307.9 | 200 | AT |
| 08:40:05 | 308 | 1,700 | AT |
| 08:40:05 | 308 | 1,670 | AT |
| 08:39:59 | 308 | 1,366 | AT |
| 08:39:58 | 308 | 4,633 | AT |
| 08:39:48 | 308 | 354 | AT |
| 08:39:47 | 308 | 3,024 | AT |
| 08:39:46 | 308 | 3,953 | AT |
| 08:39:44 | 308 | 2,381 | AT |
| 08:39:44 | 308 | 1,964 | AT |
| 08:39:44 | 308 | 646 | AT |
| 08:39:44 | 308 | 128 | AT |
| 08:39:43 | 308 | 9,499 | AT |
| 08:39:43 | 308 | 382 | AT |
| 08:39:40 | 308 | 2,823 | AT |
| 08:39:40 | 308 | 4,527 | AT |
| 08:39:40 | 308 | 4,130 | AT |
| 08:39:40 | 307.8 | 2,600 | AT |
| 08:39:40 | 307.8 | 920 | AT |
| 08:39:40 | 307.8 | 2,091 | AT |
| 08:39:39 | 307.8 | 1,470 | AT |
| 08:39:39 | 307.8 | 4,041 | AT |
| 08:39:39 | 307.8 | 4,481 | AT |
| 08:39:39 | 307.8 | 1,030 | AT |
| 08:39:39 | 307.8 | 2,108 | AT |
| 08:39:39 | 307.8 | 2,024 | AT |
| 08:39:39 | 308 | 12,391 | AT |
| 08:39:28 | 308 | 2,609 | AT |
| 08:39:24 | 307.8 | 1,379 | AT |
| 08:39:24 | 307.8 | 1,508 | AT |
| 08:39:24 | 308 | 7,000 | AT |
| 08:39:24 | 308 | 8,000 | AT |
| 08:39:21 | 308 | 9,464 | AT |
| 08:39:21 | 308 | 1,102 | AT |
| 08:39:21 | 308 | 711 | AT |
| 08:39:21 | 308 | 1,144 | AT |
| 08:39:21 | 307.9 | 2,100 | AT |
| 08:39:21 | 307.9 | 479 | AT |
| 08:39:20 | 307.8 | 4,003 | AT |
| 08:39:20 | 307.8 | 743 | AT |
| 08:39:20 | 307.8 | 3,079 | AT |
| 08:39:20 | 307.8 | 2,432 | AT |
| 08:39:20 | 307.8 | 821 | AT |
| 08:39:20 | 307.8 | 4,690 | AT |
| 08:39:20 | 307.8 | 1,331 | AT |
| 08:39:20 | 307.8 | 2,468 | AT |
| 08:39:17 | 307.8 | 1,712 | AT |
| 08:39:17 | 307.8 | 182 | AT |
| 08:39:17 | 307.8 | 1,384 | AT |
| 08:39:17 | 307.8 | 4,127 | AT |
| 08:39:16 | 307.8 | 1,384 | AT |
| 08:39:12 | 307.8 | 4,151 | AT |
| 08:39:12 | 307.8 | 1,360 | AT |
| 08:39:09 | 307.8 | 1,282 | AT |
| 08:39:09 | 307.8 | 2,800 | AT |
| 08:39:07 | 307.8 | 1,429 | AT |
| 08:39:07 | 307.8 | 5,511 | AT |
| 08:39:01 | 307.8 | 2,495 | AT |
| 08:38:56 | 307.8 | 1,776 | AT |
| 08:38:56 | 307.8 | 620 | AT |
| 08:38:56 | 307.8 | 620 | AT |
| 08:38:56 | 307.8 | 2,669 | AT |
| 08:38:56 | 307.8 | 1,050 | AT |
| 08:38:56 | 307.8 | 269 | AT |
| 08:38:56 | 307.8 | 1,523 | AT |
| 08:38:56 | 307.8 | 1,412 | AT |
| 08:38:56 | 307.8 | 2,400 | AT |
| 08:38:56 | 307.8 | 750 | AT |
| 08:38:56 | 307.8 | 949 | AT |
| 08:38:50 | 307.6 | 2,227 | AT |
| 08:38:50 | 307.7 | 633 | AT |
| 08:38:50 | 307.6 | 1,995 | AT |
| 08:38:50 | 307.6 | 2,262 | AT |
| 08:38:46 | 307.6 | 656 | AT |
| 08:38:43 | 307.7 | 776 | AT |
| 08:38:40 | 307.6 | 2,593 | AT |
| 08:38:39 | 307.6 | 1,504 | AT |
| 08:38:39 | 307.6 | 2,091 | AT |
| 08:38:39 | 307.6 | 1,916 | AT |
| 08:38:35 | 307.6 | 784 | AT |
| 08:38:35 | 307.6 | 1,125 | AT |
| 08:38:35 | 307.6 | 850 | AT |
| 08:38:18 | 307.6 | 1,640 | AT |
| 08:37:49 | 308 | 626 | AT |
| 08:37:49 | 308 | 174 | AT |
| 08:37:25 | 308 | 230 | AT |
| 08:37:25 | 308 | 470 | AT |
| 08:37:22 | 307.7 | 179 | AT |
| 08:37:22 | 307.7 | 119 | AT |
| 08:37:22 | 307.8 | 759 | AT |
| 08:36:59 | 308 | 1,748 | AT |
| 08:36:57 | 308 | 532 | AT |
| 08:36:57 | 308 | 326 | AT |
| 08:36:57 | 308 | 616 | AT |
| 08:36:57 | 308 | 1,000 | AT |
| 08:36:29 | 307.9 | 2,500 | AT |
| 08:35:40 | 307.6 | 540 | AT |
| 08:35:40 | 307.6 | 540 | AT |
| 08:35:40 | 307.7 | 2,146 | AT |
| 08:35:40 | 307.7 | 331 | AT |
| 08:35:40 | 307.6 | 919 | AT |
| 08:35:40 | 307.6 | 715 | AT |
| 08:35:40 | 307.6 | 307 | AT |
| 08:35:10 | 307.545 | 900 | O |
| 08:33:44 | 307.5 | 488 | AT |
| 08:33:44 | 307.5 | 751 | AT |
| 08:33:44 | 307.5 | 698 | AT |
| 08:33:36 | 307.7 | 2,431 | AT |
| 08:33:36 | 307.7 | 325 | AT |
| 08:33:04 | 307.7 | 191 | AT |
| 08:33:01 | 307.7 | 2,700 | AT |
| 08:33:00 | 307.4 | 1,175 | AT |
| 08:33:00 | 307.4 | 287 | AT |
| 08:33:00 | 307.5 | 277 | AT |
| 08:33:00 | 307.5 | 759 | AT |
| 08:32:55 | 307.5 | 456 | AT |
| 08:32:39 | 307.6 | 530 | AT |
| 08:32:39 | 307.6 | 939 | AT |
| 08:32:39 | 307.6 | 191 | AT |
| 08:32:36 | 307.7 | 1,039 | AT |
| 08:32:35 | 307.7 | 344 | AT |
| 08:32:25 | 307.7 | 218 | AT |
| 08:32:25 | 307.7 | 1,054 | AT |
| 08:32:25 | 307.7 | 191 | AT |
| 08:31:57 | 307.7 | 460 | AT |
| 08:31:57 | 307.7 | 344 | AT |
| 08:30:49 | 307.7 | 1,340 | AT |
| 08:30:49 | 307.7 | 1,080 | AT |
| 08:30:45 | 307.5 | 322 | AT |
| 08:30:45 | 307.5 | 545 | AT |
| 08:30:45 | 307.5 | 1,201 | AT |
| 08:30:45 | 307.5 | 896 | AT |
| 08:30:45 | 307.5 | 191 | AT |
| 08:29:26 | 307.5 | 123 | AT |
| 08:29:26 | 307.5 | 191 | AT |
| 08:29:26 | 307.7 | 449 | AT |
| 08:29:26 | 307.7 | 130 | AT |
| 08:29:26 | 307.7 | 1,510 | AT |
| 08:29:18 | 307.6 | 423 | AT |
| 08:29:18 | 307.6 | 557 | AT |
| 08:29:18 | 307.6 | 554 | AT |
| 08:29:18 | 307.6 | 498 | AT |
| 08:29:02 | 307.5 | 957 | AT |
| 08:28:34 | 307.6 | 3,809 | AT |
| 08:28:34 | 307.6 | 473 | AT |
| 08:28:34 | 307.6 | 900 | AT |
| 08:28:08 | 307.3 | 145 | AT |
| 08:27:20 | 307.8 | 585 | AT |
| 08:27:20 | 307.8 | 1,085 | AT |
| 08:27:19 | 307.8 | 81 | AT |
| 08:27:18 | 307.8 | 1,089 | AT |
| 08:27:18 | 307.9 | 1,188 | AT |
| 08:27:18 | 307.9 | 319 | AT |
| 08:27:18 | 308 | 1,233 | AT |
| 08:27:07 | 308.1 | 896 | AT |
| 08:27:00 | 308.4 | 112 | AT |
| 08:26:45 | 308.5 | 4,069 | AT |
| 08:26:45 | 308.5 | 503 | AT |
| 08:26:45 | 308.5 | 514 | AT |
| 08:26:45 | 308.5 | 106 | AT |
| 08:26:36 | 308 | 487 | AT |
| 08:26:36 | 308.1 | 1,297 | AT |
| 08:26:36 | 308.1 | 592 | AT |
| 08:26:36 | 308.2 | 2,000 | AT |
| 08:26:36 | 308.1 | 272 | AT |
| 08:26:36 | 308 | 308 | AT |
| 08:26:36 | 308 | 33 | AT |
| 08:26:36 | 308 | 5,198 | AT |
| 08:26:36 | 307.9 | 2,593 | AT |
| 08:26:36 | 307.9 | 592 | AT |
| 08:26:36 | 307.9 | 671 | AT |
| 08:26:36 | 307.9 | 1,000 | AT |
| 08:26:36 | 307.9 | 344 | AT |
| 08:26:36 | 307.7 | 684 | AT |
| 08:26:36 | 307.8 | 314 | AT |
| 08:26:32 | 307.7 | 921 | AT |
| 08:26:32 | 307.7 | 354 | AT |
| 08:26:31 | 307.7 | 900 | AT |
| 08:26:31 | 307.7 | 673 | AT |
| 08:26:31 | 307.7 | 491 | AT |
| 08:26:31 | 307.7 | 1,232 | AT |
| 08:26:31 | 307.7 | 2,057 | AT |
| 08:26:31 | 307.5 | 1,960 | AT |
| 08:26:30 | 307.5 | 166 | AT |
| 08:26:30 | 307.6 | 2,836 | AT |
| 08:26:27 | 307.5 | 323 | AT |
| 08:26:27 | 307.5 | 700 | AT |
| 08:26:27 | 307.5 | 5,264 | AT |
| 08:26:27 | 307.5 | 1,402 | AT |
| 08:26:27 | 307.5 | 82 | AT |
Advertisement
Share price: ICAP PLC | IAP | ,IAP.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.
Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.
Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.