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
TimePriceVolumeType
15:13:10 1035 900 AT
15:13:03 1035 300 AT
15:13:03 1035 787 AT
15:13:02 1035 657 AT
15:13:02 1035 1,110 AT
15:13:02 1035 714 AT
15:13:02 1035 586 AT
15:13:02 1035 2,035 AT
15:13:02 1035 1,565 AT
15:13:02 1035 862 AT
15:13:02 1035 1,916 AT
15:13:02 1035 203 AT
15:13:02 1035 109 AT
15:13:02 1035 900 AT
15:12:47 1035.5 285 AT
15:12:45 1035.5 420 AT
15:12:45 1035 100 AT
15:12:35 1035 15 AT
15:12:32 1035.5 3,000 AT
15:12:32 1035.5 455 AT
15:12:32 1035.5 465 AT
15:12:31 1036 285 AT
15:12:28 1036 78 AT
15:12:27 1036 422 AT
15:12:27 1036 5,040 AT
15:12:27 1035.5 400 AT
15:12:27 1035.5 400 AT
15:12:27 1035.5 400 AT
15:12:27 1035.5 504 AT
15:12:27 1035.5 900 AT
15:12:27 1035.5 434 AT
15:12:27 1035.5 500 AT
15:12:27 1035.5 500 AT
15:12:27 1035.5 500 AT
15:12:26 1034.71 222 O
15:12:25 1035 300 AT
15:12:24 1034.5 400 AT
15:12:20 1034.5 102 AT
15:12:20 1034.5 198 AT
15:12:19 1035 900 AT
15:12:19 1035 688 AT
15:12:19 1035 500 AT
15:12:19 1035 1,212 AT
15:12:19 1035 600 AT
15:12:13 1035.5 325 AT
15:12:12 1035.5 1,400 AT
15:12:12 1035.5 500 AT
15:12:12 1035.5 500 AT
15:12:12 1036 60 AT
15:12:12 1035.5 60 AT
15:12:11 1035.5 166 AT
15:12:11 1035.5 234 AT
15:12:11 1035.5 542 AT
15:12:11 1035 570 AT
15:12:07 1034.5 500 AT
15:12:07 1034.5 1,400 AT
15:12:07 1034.5 400 AT
15:12:07 1034.5 1,592 AT
15:12:07 1035 535 AT
15:12:06 1035 1,750 AT
15:12:06 1033.605 1,000 O
15:12:05 1035 2,145 AT
15:12:05 1034.5 300 AT
15:12:05 1034.5 767 AT
15:12:05 1034.5 239 AT
15:12:04 1034.5 400 AT
15:12:04 1034.5 135 AT
15:12:00 1034 200 AT
15:12:00 1034 300 AT
15:12:00 1034 281 AT
15:11:58 1034 1,916 AT
15:11:57 1033.5 106 AT
15:11:57 1033.5 900 AT
15:11:57 1033.5 249 AT
15:11:57 1033.5 145 AT
15:11:51 1034 400 AT
15:11:51 1034 1,400 AT
15:11:51 1034 1,400 AT
15:11:51 1034 400 AT
15:11:51 1034 1,138 AT
15:11:51 1034 400 AT
15:11:44 1034 303 AT
15:11:39 1034 1,200 AT
15:11:39 1034 400 AT
15:11:39 1034 1,400 AT
15:11:34 1034 291 AT
15:11:33 1034 209 AT
15:11:33 1034 733 AT
15:11:33 1034 100 AT
15:11:33 1034 645 AT
15:11:33 1034 600 AT
15:11:32 1034 445 AT
15:11:32 1034 400 AT
15:11:32 1034 400 AT
15:11:32 1034 307 AT
15:11:32 1034 500 AT
15:11:32 1034 119 AT
15:11:32 1034 381 AT
15:11:32 1034 864 AT
15:11:32 1034 536 AT
15:11:32 1034 709 AT
15:11:32 1034 691 AT
15:11:32 1034 554 AT
15:11:32 1034 708 AT
15:11:32 1034 537 AT
15:11:32 1034 1,245 AT
15:11:32 1034 1,245 AT
15:11:32 1034 1,245 AT
15:11:32 1034 1,245 AT
15:11:32 1034 1,245 AT
15:11:32 1034 577 AT
15:11:32 1034.5 500 AT
15:11:32 1034.5 168 AT
15:11:32 1034.5 332 AT
15:11:32 1034.5 500 AT
15:11:32 1034.5 413 AT
15:11:32 1034.5 845 AT
15:11:32 1034.5 400 AT
15:11:32 1034 1,245 AT
15:11:32 1034 300 AT
15:11:32 1034 4,894 AT
15:11:32 1034 500 AT
15:11:32 1034 400 AT
15:11:32 1034 500 AT
15:11:32 1034 600 AT
15:11:32 1034 684 AT
15:11:32 1034 500 AT
15:11:31 1034 3,000 AT
15:11:30 1034 5,000 AT
15:11:24 1034 1,964 AT
15:11:24 1034 3,000 AT
15:11:23 1034 94 AT
15:11:23 1034 900 AT
15:10:38 1033.5 100 AT
15:10:38 1033.5 500 AT
15:10:38 1033.5 400 AT
15:10:38 1033.5 500 AT
15:10:38 1034 7,594 AT
15:10:38 1034 370 AT
15:10:38 1034 845 AT
15:10:35 1034 400 AT
15:10:32 1033.5 528 AT
15:10:32 1033.5 600 AT
15:10:30 1033.5 359 AT
15:10:20 1034.5 155 AT
15:10:20 1034.5 500 AT
15:10:20 1034 845 AT
15:10:20 1033.5 394 AT
15:10:16 1034 400 AT
15:10:14 1034 1,322 AT
15:10:14 1034 400 AT
15:10:14 1034 1,400 AT
15:10:14 1034 400 AT
15:10:14 1034 400 AT
15:10:14 1034 500 AT
15:10:14 1034 1,245 AT
15:10:14 1033.5 485 AT
15:10:13 1033.5 3 AT
15:10:13 1033.5 656 AT
15:10:05 1033 437 AT
15:10:05 1033 500 AT
15:10:05 1033.5 500 AT
15:10:05 1033.5 500 AT
15:10:05 1033.5 400 AT
15:10:05 1033.5 1,400 AT
15:10:05 1033.5 400 AT
15:10:05 1033.5 900 AT
15:10:02 1034 1,245 AT
15:10:02 1034.5 1,417 AT
15:10:02 1034.5 2,134 AT
15:10:02 1034.5 1,400 AT
15:10:02 1034.5 400 AT
15:10:02 1034.5 400 AT
15:10:02 1034.5 500 AT
15:10:02 1034.5 500 AT
15:10:02 1034.5 451 AT
15:10:02 1034 441 AT
15:10:02 1034 1,245 AT
15:10:00 1033.5 400 AT
15:10:00 1033.5 1,481 AT
15:09:54 1033.5 400 AT
15:09:54 1033.5 400 AT
15:09:54 1033.5 400 AT
15:09:52 1033 183 AT
15:09:52 1033.605 2,445 O
15:09:52 1033 400 AT
15:09:52 1033 900 AT
15:09:50 1033.5 205 AT
15:09:50 1033.5 195 AT
15:09:47 1033.5 500 AT
15:09:47 1033.5 500 AT
15:09:47 1033.5 400 AT
15:09:47 1033.5 1,400 AT
15:09:47 1033.5 400 AT
15:09:47 1033.5 400 AT
15:09:46 1034 440 AT
15:09:46 1034 325 AT
15:09:46 1034 500 AT
15:09:43 1034 22 AT
15:09:42 1034 427 AT
15:09:41 1034 1,366 AT
15:09:41 1034 1,384 AT
15:09:41 1034 400 AT
15:09:41 1034 400 AT
15:09:41 1034 400 AT
15:09:41 1034 400 AT
15:09:41 1034 500 AT
15:09:41 1034 50 AT
15:09:41 1034 5,742 AT
15:09:40 1033.5 12 AT
15:09:40 1033.5 116 AT
15:09:40 1033.5 1,184 AT
15:09:40 1033.5 1,212 AT
15:09:29 1033.5 523 AT
15:09:26 1033 122 AT
15:09:26 1033 400 AT
15:09:26 1033 847 AT
15:09:26 1033 416 AT
15:09:26 1033 84 AT
15:09:26 1033 316 AT
15:09:26 1033 900 AT
15:09:26 1033 2,100 AT
15:09:26 1033 400 AT
15:09:22 1032.5 1,300 AT
15:09:21 1032.5 569 AT
15:09:21 1032.5 1,431 AT
15:09:19 1032.5 100 AT
15:09:19 1032.5 100 AT
15:09:19 1032.5 425 AT
15:09:19 1032.5 500 AT
15:09:19 1032.5 500 AT
15:09:14 1033.105 103 O
15:09:10 1032.5 1,041 AT
15:09:10 1032.5 76 AT
15:09:08 1033 3,000 AT
15:09:08 1033 194 AT
15:09:08 1033 600 AT
15:09:08 1033 1,400 AT
15:09:08 1033 1,609 AT
15:09:08 1033 400 AT
15:09:08 1033 69 AT
15:09:08 1034 4,258 AT
15:09:08 1033.5 1,257 AT
15:09:08 1033.5 1,236 AT
15:09:06 1033.5 400 AT
15:09:01 1033 400 AT
15:09:01 1033 392 AT
15:09:01 1033 545 AT
15:08:59 1033 4,000 AT
15:08:56 1033 500 AT

XSTRATA PLCXTA

103551.20(5.20%)
Bid / Ask 1034.5 - 1035.5
Open 1000
Prev close 983.8
Volume 17,611,925
Day range 986.1 - 1036.625
52w range 288.75 - 1,302.50
as of 15:13:10

Advertisement

Share price: XSTRATA PLC | XTA | ,XTA.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.