![Chemring Group Plc](/common/images/company/L_CHG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:27 | 372.5 | 164003 | UT | 372.0 | 373.0 | 414,551 | 385 | LSE | ||
11:28:30 | 372.55 | 697 | O | 372.0 | 373.0 | Buy | 250,548 | 384 | LSE | |
11:28:14 | 372.0 | 233 | AT | 372.0 | 373.0 | Sell | 249,851 | 383 | LSE | |
11:26:14 | 372.0 | 757 | O | 372.0 | 373.0 | Sell | 249,618 | 382 | LSE | |
11:26:08 | 372.5 | 900 | AT | 372.0 | 372.5 | Buy | 248,861 | 381 | LSE | |
11:26:08 | 372.0 | 11 | AT | 372.0 | 372.5 | Sell | 247,961 | 380 | LSE | |
11:26:08 | 372.0 | 525 | AT | 372.0 | 373.0 | Sell | 247,950 | 379 | LSE | |
11:26:08 | 372.0 | 190 | AT | 372.0 | 373.0 | Sell | 247,425 | 378 | LSE | |
11:26:08 | 372.0 | 454 | AT | 372.0 | 373.0 | Sell | 247,235 | 377 | LSE | |
11:26:08 | 372.0 | 296 | AT | 372.0 | 373.0 | Sell | 246,781 | 376 | LSE | |
11:24:55 | 372.0 | 765 | O | 372.0 | 373.0 | Sell | 246,485 | 375 | LSE | |
11:24:54 | 372.0 | 827 | AT | 372.0 | 373.0 | Sell | 245,720 | 374 | LSE | |
11:24:54 | 372.0 | 180 | AT | 372.0 | 373.0 | Sell | 244,893 | 373 | LSE | |
11:24:54 | 372.0 | 40 | AT | 372.0 | 373.0 | Sell | 244,713 | 372 | LSE | |
11:24:54 | 372.0 | 427 | AT | 372.0 | 373.0 | Sell | 244,673 | 371 | LSE | |
11:21:00 | 372.0 | 448 | O | 372.0 | 373.0 | Sell | 244,246 | 370 | LSE | |
11:20:51 | 372.52 | 425 | O | 372.0 | 373.0 | Buy | 243,798 | 369 | LSE | |
11:17:39 | 372.0 | 730 | O | 372.0 | 373.0 | Sell | 243,373 | 368 | LSE | |
11:17:14 | 372.549 | 5000 | O | 372.0 | 373.0 | Buy | 242,643 | 367 | LSE | |
11:17:11 | 372.0 | 733 | O | 372.0 | 373.0 | Sell | 237,643 | 366 | LSE | |
11:17:05 | 372.0 | 273 | AT | 372.0 | 373.0 | Sell | 236,910 | 365 | LSE | |
11:17:04 | 372.5 | 65 | AT | 372.5 | 373.5 | Sell | 236,637 | 364 | LSE | |
11:17:04 | 372.5 | 67 | AT | 372.5 | 373.5 | Sell | 236,572 | 363 | LSE | |
11:17:04 | 372.5 | 109 | AT | 372.5 | 373.5 | Sell | 236,505 | 362 | LSE | |
11:17:04 | 372.5 | 517 | AT | 372.5 | 373.5 | Sell | 236,396 | 361 | LSE | |
11:16:05 | 373.5 | 1 | O | 372.5 | 373.5 | Buy | 235,879 | 360 | LSE | |
11:09:26 | 372.5 | 183 | AT | 372.5 | 373.5 | Sell | 235,878 | 359 | LSE | |
11:09:26 | 372.5 | 204 | AT | 372.5 | 373.5 | Sell | 235,695 | 358 | LSE | |
11:07:53 | 373.0 | 130 | AT | 372.5 | 373.0 | Buy | 235,491 | 357 | LSE | |
11:04:35 | 373.05 | 100 | O | 372.5 | 373.5 | Buy | 235,361 | 356 | LSE | |
11:04:30 | 373.0 | 700 | AT | 373.0 | 373.5 | Sell | 235,261 | 355 | LSE | |
11:04:30 | 373.0 | 86 | AT | 373.0 | 373.5 | Sell | 234,561 | 354 | LSE | |
11:04:23 | 373.0 | 111 | AT | 373.0 | 373.5 | Sell | 234,475 | 353 | LSE | |
11:03:20 | 373.521 | 353 | O | 373.0 | 374.0 | Buy | 234,364 | 352 | LSE | |
11:01:30 | 373.5 | 700 | AT | 373.5 | 374.0 | Sell | 234,011 | 351 | LSE | |
11:01:30 | 373.5 | 177 | AT | 373.5 | 374.0 | Sell | 233,311 | 350 | LSE | |
11:01:30 | 373.5 | 135 | AT | 373.5 | 374.0 | Sell | 233,134 | 349 | LSE | |
11:01:21 | 373.5 | 2 | AT | 373.5 | 374.5 | Sell | 232,999 | 348 | LSE | |
11:01:21 | 373.5 | 19 | AT | 373.5 | 374.5 | Sell | 232,997 | 347 | LSE | |
11:00:00 | 373.5 | 439 | AT | 373.5 | 374.5 | Sell | 232,978 | 346 | LSE | |
10:59:00 | 374.0 | 930 | AT | 373.5 | 374.0 | Buy | 232,539 | 345 | LSE | |
10:59:00 | 373.5 | 5 | AT | 373.5 | 374.5 | Sell | 231,609 | 344 | LSE | |
10:58:50 | 373.5 | 31 | AT | 373.5 | 374.5 | Sell | 231,604 | 343 | LSE | |
10:58:50 | 373.5 | 490 | AT | 373.5 | 374.5 | Sell | 231,573 | 342 | LSE | |
10:58:19 | 374.0 | 106 | AT | 374.0 | 375.0 | Sell | 231,083 | 341 | LSE | |
10:58:19 | 374.0 | 193 | AT | 374.0 | 375.0 | Sell | 230,977 | 340 | LSE | |
10:58:19 | 374.0 | 382 | AT | 374.0 | 375.0 | Sell | 230,784 | 339 | LSE | |
10:56:56 | 374.55 | 1347 | O | 374.0 | 375.0 | Buy | 230,402 | 338 | LSE | |
10:55:48 | 374.0 | 5 | O | 374.0 | 375.0 | Sell | 229,055 | 337 | LSE | |
10:55:47 | 374.51 | 5312 | O | 374.0 | 375.0 | Buy | 229,050 | 336 | LSE | |
10:55:03 | 374.0 | 333 | AT | 374.0 | 375.0 | Sell | 223,738 | 335 | LSE | |
10:51:10 | 374.5 | 208 | AT | 374.5 | 375.0 | Sell | 223,405 | 334 | LSE | |
10:51:10 | 374.5 | 239 | AT | 374.5 | 375.0 | Sell | 223,197 | 333 | LSE | |
10:51:06 | 374.5 | 21 | AT | 374.5 | 375.0 | Sell | 222,958 | 332 | LSE | |
10:51:06 | 374.5 | 57 | AT | 374.5 | 375.0 | Sell | 222,937 | 331 | LSE | |
10:51:06 | 374.5 | 40 | AT | 374.5 | 375.0 | Sell | 222,880 | 330 | LSE | |
10:51:00 | 375.0 | 1029 | AT | 375.0 | 376.0 | Sell | 222,840 | 329 | LSE | |
10:51:00 | 375.0 | 21 | AT | 375.0 | 376.0 | Sell | 221,811 | 328 | LSE | |
10:48:45 | 375.0 | 140 | O | 375.0 | 376.0 | Sell | 221,790 | 327 | LSE | |
10:44:33 | 375.5 | 275 | AT | 375.5 | 376.0 | Sell | 221,650 | 326 | LSE | |
10:39:02 | 375.0 | 75 | AT | 375.0 | 376.0 | Sell | 221,375 | 325 | LSE | |
10:39:02 | 375.0 | 207 | AT | 375.0 | 376.0 | Sell | 221,300 | 324 | LSE | |
10:37:23 | 376.0 | 1 | O | 375.0 | 376.0 | Buy | 221,093 | 323 | LSE | |
10:36:57 | 375.5 | 551 | AT | 375.0 | 375.5 | Buy | 221,092 | 322 | LSE | |
10:35:24 | 375.5 | 36 | AT | 375.5 | 376.0 | Sell | 220,541 | 321 | LSE | |
10:35:24 | 375.5 | 256 | AT | 375.5 | 376.0 | Sell | 220,505 | 320 | LSE | |
10:29:36 | 375.5 | 278 | AT | 375.5 | 376.0 | Sell | 220,249 | 319 | LSE | |
10:25:43 | 375.0 | 288 | AT | 375.0 | 376.5 | Sell | 219,971 | 318 | LSE | |
10:24:31 | 376.5 | 1 | O | 375.0 | 376.5 | Buy | 219,683 | 317 | LSE | |
10:18:16 | 375.5 | 36 | AT | 375.5 | 376.5 | Sell | 219,682 | 316 | LSE | |
10:17:30 | 376.0 | 36 | AT | 376.0 | 377.0 | Sell | 219,646 | 315 | LSE | |
10:17:30 | 376.0 | 198 | AT | 376.0 | 377.0 | Sell | 219,610 | 314 | LSE | |
10:16:57 | 376.5 | 304 | AT | 376.5 | 377.0 | Sell | 219,412 | 313 | LSE | |
10:16:57 | 376.5 | 200 | AT | 376.5 | 377.0 | Sell | 219,108 | 312 | LSE | |
10:16:40 | 376.5 | 315 | AT | 376.5 | 377.0 | Sell | 218,908 | 311 | LSE | |
10:16:40 | 376.5 | 600 | AT | 376.5 | 377.0 | Sell | 218,593 | 310 | LSE | |
10:16:36 | 377.0 | 208 | AT | 376.0 | 377.0 | Buy | 217,993 | 309 | LSE | |
10:16:36 | 377.0 | 700 | AT | 376.0 | 377.0 | Buy | 217,785 | 308 | LSE | |
10:16:36 | 377.0 | 149 | AT | 376.0 | 377.0 | Buy | 217,085 | 307 | LSE | |
10:16:36 | 377.0 | 304 | AT | 376.0 | 377.0 | Buy | 216,936 | 306 | LSE | |
10:16:36 | 377.0 | 3551 | AT | 376.0 | 377.0 | Buy | 216,632 | 305 | LSE | |
10:16:36 | 377.0 | 466 | AT | 376.0 | 377.0 | Buy | 213,081 | 304 | LSE | |
10:16:36 | 377.0 | 485 | AT | 376.0 | 377.0 | Buy | 212,615 | 303 | LSE | |
10:16:36 | 376.5 | 1100 | AT | 376.0 | 376.5 | Buy | 212,130 | 302 | LSE | |
10:16:36 | 376.5 | 36 | AT | 376.5 | 377.0 | Sell | 211,030 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.