![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. |
---|---|---|---|---|---|---|---|---|---|---|
03:30:58 | 2282.0 | 179 | AT | 2282.0 | 2283.0 | Sell | 160,391 | 701 | LSE | |
03:30:58 | 2282.0 | 276 | AT | 2282.0 | 2283.0 | Sell | 160,212 | 700 | LSE | |
03:30:58 | 2282.0 | 203 | AT | 2282.0 | 2283.0 | Sell | 159,936 | 699 | LSE | |
03:30:58 | 2282.0 | 34 | AT | 2282.0 | 2283.0 | Sell | 159,733 | 698 | LSE | |
03:30:58 | 2282.0 | 77 | AT | 2282.0 | 2283.0 | Sell | 159,699 | 697 | LSE | |
03:30:58 | 2282.0 | 149 | AT | 2282.0 | 2283.0 | Sell | 159,622 | 696 | LSE | |
03:30:42 | 2282.0 | 219 | AT | 2282.0 | 2283.0 | Sell | 159,473 | 695 | LSE | |
03:30:42 | 2282.0 | 144 | AT | 2282.0 | 2283.0 | Sell | 159,254 | 694 | LSE | |
03:30:42 | 2282.0 | 352 | AT | 2282.0 | 2283.0 | Sell | 159,110 | 693 | LSE | |
03:30:41 | 2283.0 | 80 | AT | 2282.0 | 2283.0 | Buy | 158,758 | 692 | LSE | |
03:30:41 | 2283.0 | 118 | AT | 2283.0 | 2284.0 | Sell | 158,678 | 691 | LSE | |
03:30:41 | 2283.0 | 249 | AT | 2283.0 | 2284.0 | Sell | 158,560 | 690 | LSE | |
03:30:41 | 2283.0 | 200 | AT | 2283.0 | 2284.0 | Sell | 158,311 | 689 | LSE | |
03:30:41 | 2283.0 | 299 | AT | 2283.0 | 2284.0 | Sell | 158,111 | 688 | LSE | |
03:30:41 | 2284.0 | 159 | AT | 2284.0 | 2285.0 | Sell | 157,812 | 687 | LSE | |
03:30:41 | 2284.0 | 412 | AT | 2284.0 | 2285.0 | Sell | 157,653 | 686 | LSE | |
03:30:41 | 2284.0 | 208 | AT | 2284.0 | 2285.0 | Sell | 157,241 | 685 | LSE | |
03:30:41 | 2284.0 | 28 | AT | 2284.0 | 2285.0 | Sell | 157,033 | 684 | LSE | |
03:30:41 | 2284.0 | 210 | AT | 2284.0 | 2285.0 | Sell | 157,005 | 683 | LSE | |
03:30:41 | 2284.0 | 193 | AT | 2284.0 | 2285.0 | Sell | 156,795 | 682 | LSE | |
03:29:06 | 2282.0 | 90 | AT | 2281.0 | 2282.0 | Buy | 156,602 | 681 | LSE | |
03:28:49 | 2280.23 | 30 | O | 2280.0 | 2281.0 | Sell | 156,512 | 680 | LSE | |
03:27:44 | 2280.0 | 2 | O | 2280.0 | 2282.0 | Sell | 156,482 | 679 | LSE | |
03:27:42 | 2281.0 | 227 | O | 2280.0 | 2282.0 | 156,480 | 678 | LSE | ||
03:26:52 | 2281.0 | 272 | AT | 2281.0 | 2282.0 | Sell | 156,253 | 677 | LSE | |
03:26:52 | 2282.0 | 66 | AT | 2281.0 | 2282.0 | Buy | 155,981 | 676 | LSE | |
03:26:52 | 2282.0 | 282 | AT | 2282.0 | 2283.0 | Sell | 155,915 | 675 | LSE | |
03:26:52 | 2282.0 | 265 | AT | 2282.0 | 2283.0 | Sell | 155,633 | 674 | LSE | |
03:26:52 | 2282.0 | 209 | AT | 2282.0 | 2283.0 | Sell | 155,368 | 673 | LSE | |
03:26:52 | 2283.0 | 89 | AT | 2283.0 | 2284.0 | Sell | 155,159 | 672 | LSE | |
03:26:52 | 2283.0 | 70 | AT | 2283.0 | 2284.0 | Sell | 155,070 | 671 | LSE | |
03:26:52 | 2283.0 | 108 | AT | 2283.0 | 2284.0 | Sell | 155,000 | 670 | LSE | |
03:26:52 | 2283.0 | 162 | AT | 2283.0 | 2284.0 | Sell | 154,892 | 669 | LSE | |
03:26:52 | 2283.0 | 760 | AT | 2283.0 | 2284.0 | Sell | 154,730 | 668 | LSE | |
03:26:27 | 2284.0 | 65 | AT | 2283.0 | 2284.0 | Buy | 153,970 | 667 | LSE | |
03:26:27 | 2284.0 | 65 | AT | 2283.0 | 2284.0 | Buy | 153,905 | 666 | LSE | |
03:26:27 | 2283.0 | 1 | O | 2283.0 | 2284.0 | Sell | 153,840 | 665 | LSE | |
03:26:18 | 2283.0 | 180 | AT | 2282.0 | 2283.0 | Buy | 153,839 | 664 | LSE | |
03:26:18 | 2283.0 | 66 | AT | 2282.0 | 2283.0 | Buy | 153,659 | 663 | LSE | |
03:26:13 | 2282.804 | 1276 | O | 2282.0 | 2284.0 | Sell | 153,593 | 662 | LSE | |
03:26:00 | 2283.0 | 46 | AT | 2282.0 | 2283.0 | Buy | 152,317 | 661 | LSE | |
03:25:45 | 2283.0 | 52 | AT | 2282.0 | 2283.0 | Buy | 152,271 | 660 | LSE | |
03:25:40 | 2283.0 | 50 | O | 2282.0 | 2283.0 | Buy | 152,219 | 659 | LSE | |
03:25:35 | 2283.0 | 80 | AT | 2282.0 | 2283.0 | Buy | 152,169 | 658 | LSE | |
03:25:35 | 2283.0 | 75 | AT | 2282.0 | 2283.0 | Buy | 152,089 | 657 | LSE | |
03:25:03 | 2282.0 | 74 | AT | 2280.0 | 2282.0 | Buy | 152,014 | 656 | LSE | |
03:25:03 | 2282.0 | 69 | AT | 2280.0 | 2282.0 | Buy | 151,940 | 655 | LSE | |
03:23:45 | 2280.0 | 63 | AT | 2279.0 | 2280.0 | Buy | 151,871 | 654 | LSE | |
03:23:38 | 2280.0 | 25 | AT | 2279.0 | 2280.0 | Buy | 151,808 | 653 | LSE | |
03:23:38 | 2280.0 | 38 | AT | 2279.0 | 2280.0 | Buy | 151,783 | 652 | LSE | |
03:23:38 | 2280.0 | 169 | AT | 2280.0 | 2281.0 | Sell | 151,745 | 651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.