![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:07 | 382.0 | 154434 | UT | 382.5 | 383.5 | Sell | 262,838 | 277 | LSE | |
11:28:48 | 383.0 | 14 | AT | 382.5 | 383.0 | Buy | 108,404 | 276 | LSE | |
11:28:48 | 383.0 | 7 | AT | 382.5 | 383.0 | Buy | 108,390 | 275 | LSE | |
11:28:48 | 383.0 | 11 | AT | 382.5 | 383.0 | Buy | 108,383 | 274 | LSE | |
11:27:45 | 383.0 | 21 | AT | 382.5 | 383.0 | Buy | 108,372 | 273 | LSE | |
11:27:45 | 383.0 | 33 | AT | 382.5 | 383.0 | Buy | 108,351 | 272 | LSE | |
11:27:03 | 383.0 | 327 | AT | 382.0 | 383.0 | Buy | 108,318 | 271 | LSE | |
11:27:03 | 383.0 | 392 | AT | 382.0 | 383.0 | Buy | 107,991 | 270 | LSE | |
11:27:03 | 383.0 | 184 | AT | 382.0 | 383.0 | Buy | 107,599 | 269 | LSE | |
11:27:03 | 383.0 | 112 | AT | 382.0 | 383.0 | Buy | 107,415 | 268 | LSE | |
11:27:03 | 383.0 | 27 | AT | 382.0 | 383.0 | Buy | 107,303 | 267 | LSE | |
11:27:03 | 383.0 | 700 | AT | 382.0 | 383.0 | Buy | 107,276 | 266 | LSE | |
11:19:58 | 382.5 | 157 | AT | 382.5 | 383.0 | Sell | 106,576 | 265 | LSE | |
11:19:58 | 382.5 | 139 | AT | 382.5 | 383.0 | Sell | 106,419 | 264 | LSE | |
11:19:58 | 383.0 | 92 | AT | 382.5 | 383.0 | Buy | 106,280 | 263 | LSE | |
11:19:58 | 383.0 | 277 | AT | 382.5 | 383.0 | Buy | 106,188 | 262 | LSE | |
11:19:58 | 383.0 | 1100 | AT | 382.5 | 383.0 | Buy | 105,911 | 261 | LSE | |
11:19:58 | 383.0 | 134 | AT | 383.0 | 383.5 | Sell | 104,811 | 260 | LSE | |
11:11:45 | 383.0 | 152 | AT | 383.0 | 383.5 | Sell | 104,677 | 259 | LSE | |
11:11:45 | 383.0 | 79 | AT | 383.0 | 383.5 | Sell | 104,525 | 258 | LSE | |
11:03:58 | 383.5 | 111 | AT | 383.0 | 383.5 | Buy | 104,446 | 257 | LSE | |
11:01:49 | 383.0 | 196 | AT | 382.5 | 383.0 | Buy | 104,335 | 256 | LSE | |
11:01:49 | 383.0 | 650 | AT | 382.0 | 383.0 | Buy | 104,139 | 255 | LSE | |
11:01:49 | 383.0 | 160 | AT | 382.0 | 383.0 | Buy | 103,489 | 254 | LSE | |
11:01:49 | 383.0 | 100 | AT | 382.0 | 383.0 | Buy | 103,329 | 253 | LSE | |
11:00:38 | 383.0 | 473 | AT | 382.0 | 383.0 | Buy | 103,229 | 252 | LSE | |
11:00:38 | 382.5 | 11 | AT | 382.0 | 382.5 | Buy | 102,756 | 251 | LSE | |
11:00:38 | 382.5 | 18 | AT | 382.0 | 382.5 | Buy | 102,745 | 250 | LSE | |
10:57:54 | 382.39 | 75 | O | 382.0 | 382.5 | Buy | 102,727 | 249 | LSE | |
10:54:13 | 382.5 | 6 | O | 382.0 | 382.5 | Buy | 102,652 | 248 | LSE | |
10:53:10 | 382.5 | 7 | AT | 381.5 | 382.5 | Buy | 102,646 | 247 | LSE | |
10:53:10 | 382.5 | 40 | AT | 381.5 | 382.5 | Buy | 102,639 | 246 | LSE | |
10:53:10 | 382.5 | 59 | AT | 381.5 | 382.5 | Buy | 102,599 | 245 | LSE | |
10:53:10 | 382.5 | 144 | AT | 381.5 | 382.5 | Buy | 102,540 | 244 | LSE | |
10:53:10 | 382.5 | 144 | AT | 381.5 | 382.5 | Buy | 102,396 | 243 | LSE | |
10:53:01 | 382.0 | 58 | AT | 381.0 | 382.0 | Buy | 102,252 | 242 | LSE | |
10:53:01 | 382.0 | 53 | AT | 381.0 | 382.0 | Buy | 102,194 | 241 | LSE | |
10:53:01 | 382.0 | 83 | AT | 381.0 | 382.0 | Buy | 102,141 | 240 | LSE | |
10:53:01 | 382.0 | 91 | AT | 381.0 | 382.0 | Buy | 102,058 | 239 | LSE | |
10:53:01 | 382.0 | 201 | AT | 381.0 | 382.0 | Buy | 101,967 | 238 | LSE | |
10:52:36 | 381.22 | 400 | O | 381.0 | 382.0 | Sell | 101,766 | 237 | LSE | |
10:49:27 | 381.233 | 500 | O | 381.0 | 382.0 | Sell | 101,366 | 236 | LSE | |
10:48:44 | 383.13 | 3014 | O | 381.0 | 382.0 | Buy | 100,866 | 235 | LSE | |
10:48:44 | 383.13 | 3032 | O | 381.0 | 382.0 | Buy | 97,852 | 234 | LSE | |
10:46:35 | 381.5 | 100 | AT | 381.5 | 382.0 | Sell | 94,820 | 233 | LSE | |
10:46:35 | 381.5 | 50 | AT | 381.5 | 382.0 | Sell | 94,720 | 232 | LSE | |
10:46:21 | 381.0 | 196 | AT | 381.0 | 382.0 | Sell | 94,670 | 231 | LSE | |
10:46:21 | 381.0 | 158 | AT | 381.0 | 382.0 | Sell | 94,474 | 230 | LSE | |
10:46:21 | 381.0 | 146 | AT | 381.0 | 382.0 | Sell | 94,316 | 229 | LSE | |
10:45:30 | 381.233 | 1864 | O | 381.0 | 382.0 | Sell | 94,170 | 228 | LSE | |
10:44:35 | 381.5 | 79 | AT | 381.5 | 382.5 | Sell | 92,306 | 227 | LSE | |
10:44:35 | 381.5 | 151 | AT | 381.5 | 382.5 | Sell | 92,227 | 226 | LSE | |
10:44:35 | 382.0 | 65 | AT | 382.0 | 383.0 | Sell | 92,076 | 225 | LSE | |
10:44:35 | 382.0 | 267 | AT | 382.0 | 383.0 | Sell | 92,011 | 224 | LSE | |
10:44:35 | 382.0 | 30 | AT | 382.0 | 383.0 | Sell | 91,744 | 223 | LSE | |
10:44:35 | 382.0 | 117 | AT | 382.0 | 383.0 | Sell | 91,714 | 222 | LSE | |
10:44:35 | 382.0 | 86 | AT | 382.0 | 383.0 | Sell | 91,597 | 221 | LSE | |
10:42:51 | 382.606 | 1299 | O | 382.0 | 383.0 | Buy | 91,511 | 220 | LSE | |
10:42:39 | 383.0 | 15 | O | 382.0 | 383.0 | Buy | 90,212 | 219 | LSE | |
10:39:21 | 383.0 | 1 | O | 382.0 | 383.0 | Buy | 90,197 | 218 | LSE | |
10:36:23 | 383.13 | 3032 | O | 382.0 | 383.0 | Buy | 90,196 | 217 | LSE | |
10:34:55 | 382.631 | 900 | O | 382.0 | 383.0 | Buy | 87,164 | 216 | LSE | |
10:25:00 | 383.0 | 1 | O | 382.0 | 383.0 | Buy | 86,264 | 215 | LSE | |
10:12:54 | 382.233 | 1000 | O | 382.0 | 383.0 | Sell | 86,263 | 214 | LSE | |
09:52:20 | 383.0 | 4 | O | 382.0 | 383.0 | Buy | 85,263 | 213 | LSE | |
09:47:49 | 382.979 | 12800 | O | 382.0 | 383.0 | Buy | 85,259 | 212 | LSE | |
09:46:32 | 382.5 | 27 | AT | 382.5 | 383.5 | Sell | 72,459 | 211 | LSE | |
09:46:32 | 382.5 | 138 | AT | 382.5 | 383.5 | Sell | 72,432 | 210 | LSE | |
09:45:56 | 382.833 | 147 | O | 382.5 | 383.5 | Sell | 72,294 | 209 | LSE | |
09:38:32 | 382.5 | 332 | AT | 382.5 | 384.0 | Sell | 72,147 | 208 | LSE | |
09:33:32 | 384.5 | 59 | O | 383.0 | 384.5 | Buy | 71,815 | 207 | LSE | |
09:33:32 | 383.5 | 92 | AT | 383.5 | 384.5 | Sell | 71,756 | 206 | LSE | |
09:23:32 | 384.0 | 111 | AT | 384.0 | 384.5 | Sell | 71,664 | 205 | LSE | |
09:23:32 | 384.0 | 77 | AT | 384.0 | 384.5 | Sell | 71,553 | 204 | LSE | |
09:23:32 | 384.0 | 81 | AT | 384.0 | 385.0 | Sell | 71,476 | 203 | LSE | |
09:23:32 | 384.0 | 5 | AT | 384.0 | 385.0 | Sell | 71,395 | 202 | LSE | |
09:23:32 | 384.0 | 8 | AT | 384.0 | 385.0 | Sell | 71,390 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.