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 |
|---|---|---|---|
| 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 |
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.
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.