![Compass Group Plc](/common/images/company/L_CPG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:51:18 | 2290.0 | 4684 | O | 2287.0 | 2289.0 | Buy | 3,909,884 | 4324 | LSE | |
11:35:17 | 2290.0 | 2138 | O | 2287.0 | 2289.0 | Buy | 3,905,200 | 4323 | LSE | |
11:35:16 | 2290.0 | 18270 | O | 2287.0 | 2289.0 | Buy | 3,903,062 | 4322 | LSE | |
11:35:15 | 2290.0 | 1878213 | UT | 2287.0 | 2289.0 | Buy | 3,884,792 | 4321 | LSE | |
11:29:57 | 2288.0 | 285 | AT | 2288.0 | 2289.0 | Sell | 2,006,579 | 4320 | LSE | |
11:29:57 | 2288.0 | 966 | AT | 2288.0 | 2289.0 | Sell | 2,006,294 | 4319 | LSE | |
11:29:57 | 2288.0 | 158 | AT | 2287.0 | 2288.0 | Buy | 2,005,328 | 4318 | LSE | |
11:29:57 | 2288.0 | 150 | AT | 2287.0 | 2288.0 | Buy | 2,005,170 | 4317 | LSE | |
11:29:57 | 2288.0 | 1 | AT | 2287.0 | 2288.0 | Buy | 2,005,020 | 4316 | LSE | |
11:29:55 | 2288.0 | 111 | O | 2287.0 | 2288.0 | Buy | 2,005,019 | 4315 | LSE | |
11:29:49 | 2287.0 | 420 | AT | 2287.0 | 2288.0 | Sell | 2,004,908 | 4314 | LSE | |
11:29:49 | 2287.0 | 283 | AT | 2287.0 | 2288.0 | Sell | 2,004,488 | 4313 | LSE | |
11:29:49 | 2287.0 | 227 | AT | 2287.0 | 2288.0 | Sell | 2,004,205 | 4312 | LSE | |
11:29:49 | 2287.0 | 279 | AT | 2287.0 | 2288.0 | Sell | 2,003,978 | 4311 | LSE | |
11:29:45 | 2287.0 | 186 | AT | 2287.0 | 2288.0 | Sell | 2,003,699 | 4310 | LSE | |
11:29:45 | 2287.0 | 141 | AT | 2287.0 | 2288.0 | Sell | 2,003,513 | 4309 | LSE | |
11:29:45 | 2287.0 | 153 | AT | 2287.0 | 2288.0 | Sell | 2,003,372 | 4308 | LSE | |
11:29:45 | 2287.0 | 59 | AT | 2287.0 | 2288.0 | Sell | 2,003,219 | 4307 | LSE | |
11:29:45 | 2287.0 | 386 | AT | 2287.0 | 2288.0 | Sell | 2,003,160 | 4306 | LSE | |
11:29:39 | 2287.0 | 21 | AT | 2287.0 | 2288.0 | Sell | 2,002,774 | 4305 | LSE | |
11:29:39 | 2287.0 | 13 | AT | 2287.0 | 2288.0 | Sell | 2,002,753 | 4304 | LSE | |
11:29:39 | 2287.0 | 301 | AT | 2287.0 | 2288.0 | Sell | 2,002,740 | 4303 | LSE | |
11:29:39 | 2287.0 | 276 | AT | 2287.0 | 2288.0 | Sell | 2,002,439 | 4302 | LSE | |
11:29:39 | 2287.0 | 179 | AT | 2287.0 | 2288.0 | Sell | 2,002,163 | 4301 | LSE | |
11:29:39 | 2287.0 | 31 | AT | 2287.0 | 2288.0 | Sell | 2,001,984 | 4300 | LSE | |
11:29:39 | 2287.0 | 774 | AT | 2287.0 | 2288.0 | Sell | 2,001,953 | 4299 | LSE | |
11:29:39 | 2287.0 | 139 | AT | 2287.0 | 2288.0 | Sell | 2,001,179 | 4298 | LSE | |
11:29:39 | 2287.0 | 159 | AT | 2287.0 | 2288.0 | Sell | 2,001,040 | 4297 | LSE | |
11:29:29 | 2288.0 | 1072 | AT | 2288.0 | 2289.0 | Sell | 2,000,881 | 4296 | LSE | |
11:29:29 | 2288.0 | 19 | AT | 2288.0 | 2289.0 | Sell | 1,999,809 | 4295 | LSE | |
11:29:29 | 2288.0 | 852 | AT | 2288.0 | 2289.0 | Sell | 1,999,790 | 4294 | LSE | |
11:29:29 | 2288.0 | 143 | AT | 2288.0 | 2289.0 | Sell | 1,998,938 | 4293 | LSE | |
11:29:29 | 2288.0 | 26 | AT | 2288.0 | 2289.0 | Sell | 1,998,795 | 4292 | LSE | |
11:29:04 | 2288.0 | 129 | AT | 2288.0 | 2289.0 | Sell | 1,998,769 | 4291 | LSE | |
11:29:04 | 2288.0 | 7 | AT | 2288.0 | 2289.0 | Sell | 1,998,640 | 4290 | LSE | |
11:29:02 | 2289.0 | 140 | AT | 2289.0 | 2290.0 | Sell | 1,998,633 | 4289 | LSE | |
11:29:02 | 2289.0 | 235 | AT | 2289.0 | 2290.0 | Sell | 1,998,493 | 4288 | LSE | |
11:29:02 | 2289.0 | 140 | AT | 2289.0 | 2290.0 | Sell | 1,998,258 | 4287 | LSE | |
11:29:02 | 2289.0 | 245 | AT | 2289.0 | 2290.0 | Sell | 1,998,118 | 4286 | LSE | |
11:29:02 | 2289.0 | 162 | AT | 2289.0 | 2290.0 | Sell | 1,997,873 | 4285 | LSE | |
11:29:02 | 2289.0 | 914 | AT | 2289.0 | 2290.0 | Sell | 1,997,711 | 4284 | LSE | |
11:29:02 | 2289.0 | 774 | AT | 2289.0 | 2290.0 | Sell | 1,996,797 | 4283 | LSE | |
11:28:49 | 2290.0 | 228 | AT | 2290.0 | 2291.0 | Sell | 1,996,023 | 4282 | LSE | |
11:28:49 | 2290.0 | 144 | AT | 2290.0 | 2291.0 | Sell | 1,995,795 | 4281 | LSE | |
11:28:49 | 2290.0 | 285 | AT | 2290.0 | 2291.0 | Sell | 1,995,651 | 4280 | LSE | |
11:28:49 | 2290.0 | 567 | AT | 2290.0 | 2291.0 | Sell | 1,995,366 | 4279 | LSE | |
11:28:49 | 2290.0 | 1076 | AT | 2290.0 | 2291.0 | Sell | 1,994,799 | 4278 | LSE | |
11:28:49 | 2290.0 | 150 | AT | 2290.0 | 2291.0 | Sell | 1,993,723 | 4277 | LSE | |
11:28:49 | 2290.0 | 139 | AT | 2290.0 | 2291.0 | Sell | 1,993,573 | 4276 | LSE | |
11:28:49 | 2290.0 | 144 | AT | 2290.0 | 2291.0 | Sell | 1,993,434 | 4275 | LSE | |
11:28:49 | 2290.0 | 236 | AT | 2290.0 | 2291.0 | Sell | 1,993,290 | 4274 | LSE | |
11:28:49 | 2290.0 | 538 | AT | 2290.0 | 2291.0 | Sell | 1,993,054 | 4273 | LSE | |
11:28:49 | 2290.0 | 368 | AT | 2290.0 | 2291.0 | Sell | 1,992,516 | 4272 | LSE | |
11:28:00 | 2291.0 | 463 | O | 2290.0 | 2291.0 | Buy | 1,992,148 | 4271 | LSE | |
11:27:57 | 2290.0 | 774 | AT | 2290.0 | 2291.0 | Sell | 1,991,685 | 4270 | LSE | |
11:27:57 | 2290.0 | 1 | AT | 2289.0 | 2290.0 | Buy | 1,990,911 | 4269 | LSE | |
11:27:57 | 2290.0 | 24 | AT | 2289.0 | 2290.0 | Buy | 1,990,910 | 4268 | LSE | |
11:27:57 | 2290.0 | 598 | AT | 2289.0 | 2290.0 | Buy | 1,990,886 | 4267 | LSE | |
11:27:57 | 2290.0 | 239 | AT | 2289.0 | 2290.0 | Buy | 1,990,288 | 4266 | LSE | |
11:27:40 | 2290.0 | 375 | O | 2289.0 | 2290.0 | Buy | 1,990,049 | 4265 | LSE | |
11:27:38 | 2289.0 | 1286 | AT | 2288.0 | 2289.0 | Buy | 1,989,674 | 4264 | LSE | |
11:27:35 | 2289.0 | 415 | O | 2288.0 | 2289.0 | Buy | 1,988,388 | 4263 | LSE | |
11:27:35 | 2289.0 | 420 | AT | 2288.0 | 2289.0 | Buy | 1,987,973 | 4262 | LSE | |
11:27:35 | 2289.0 | 290 | AT | 2288.0 | 2289.0 | Buy | 1,987,553 | 4261 | LSE | |
11:27:35 | 2289.0 | 774 | AT | 2288.0 | 2289.0 | Buy | 1,987,263 | 4260 | LSE | |
11:27:35 | 2289.0 | 165 | AT | 2289.0 | 2290.0 | Sell | 1,986,489 | 4259 | LSE | |
11:27:35 | 2289.0 | 315 | AT | 2289.0 | 2290.0 | Sell | 1,986,324 | 4258 | LSE | |
11:27:07 | 2289.0 | 620 | AT | 2289.0 | 2290.0 | Sell | 1,986,009 | 4257 | LSE | |
11:27:07 | 2289.0 | 774 | AT | 2289.0 | 2290.0 | Sell | 1,985,389 | 4256 | LSE | |
11:27:07 | 2289.0 | 289 | AT | 2289.0 | 2290.0 | Sell | 1,984,615 | 4255 | LSE | |
11:27:06 | 2289.0 | 182 | AT | 2288.0 | 2289.0 | Buy | 1,984,326 | 4254 | LSE | |
11:27:06 | 2289.0 | 5 | AT | 2288.0 | 2289.0 | Buy | 1,984,144 | 4253 | LSE | |
11:27:06 | 2289.0 | 249 | AT | 2288.0 | 2289.0 | Buy | 1,984,139 | 4252 | LSE | |
11:27:06 | 2289.0 | 525 | AT | 2288.0 | 2289.0 | Buy | 1,983,890 | 4251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.