![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. |
---|---|---|---|---|---|---|---|---|---|---|
07:48:46 | 2305.0 | 180 | AT | 2305.0 | 2306.0 | Sell | 538,914 | 2201 | LSE | |
07:48:10 | 2305.0 | 296 | AT | 2305.0 | 2306.0 | Sell | 538,734 | 2200 | LSE | |
07:48:10 | 2305.0 | 544 | AT | 2305.0 | 2306.0 | Sell | 538,438 | 2199 | LSE | |
07:48:10 | 2305.0 | 177 | AT | 2305.0 | 2306.0 | Sell | 537,894 | 2198 | LSE | |
07:48:10 | 2305.0 | 1013 | AT | 2305.0 | 2306.0 | Sell | 537,717 | 2197 | LSE | |
07:48:10 | 2305.0 | 198 | AT | 2305.0 | 2306.0 | Sell | 536,704 | 2196 | LSE | |
07:48:10 | 2305.0 | 102 | AT | 2305.0 | 2306.0 | Sell | 536,506 | 2195 | LSE | |
07:47:22 | 2306.0 | 304 | AT | 2305.0 | 2306.0 | Buy | 536,404 | 2194 | LSE | |
07:47:21 | 2306.0 | 157 | AT | 2306.0 | 2307.0 | Sell | 536,100 | 2193 | LSE | |
07:47:21 | 2306.0 | 380 | AT | 2306.0 | 2307.0 | Sell | 535,943 | 2192 | LSE | |
07:47:21 | 2306.0 | 164 | AT | 2306.0 | 2307.0 | Sell | 535,563 | 2191 | LSE | |
07:46:53 | 2308.0 | 82 | AT | 2306.0 | 2308.0 | Buy | 535,399 | 2190 | LSE | |
07:46:38 | 2306.0 | 179 | O | 2306.0 | 2308.0 | Sell | 535,317 | 2189 | LSE | |
07:46:33 | 2307.0 | 329 | AT | 2307.0 | 2308.0 | Sell | 535,138 | 2188 | LSE | |
07:46:33 | 2307.0 | 380 | AT | 2307.0 | 2308.0 | Sell | 534,809 | 2187 | LSE | |
07:46:22 | 2307.0 | 77 | AT | 2306.0 | 2307.0 | Buy | 534,429 | 2186 | LSE | |
07:46:22 | 2307.0 | 87 | AT | 2306.0 | 2307.0 | Buy | 534,352 | 2185 | LSE | |
07:46:22 | 2307.0 | 272 | AT | 2307.0 | 2308.0 | Sell | 534,265 | 2184 | LSE | |
07:46:22 | 2307.0 | 200 | AT | 2307.0 | 2308.0 | Sell | 533,993 | 2183 | LSE | |
07:46:22 | 2307.0 | 402 | AT | 2307.0 | 2308.0 | Sell | 533,793 | 2182 | LSE | |
07:45:59 | 2307.0 | 118 | AT | 2307.0 | 2308.0 | Sell | 533,391 | 2181 | LSE | |
07:45:59 | 2307.0 | 378 | AT | 2307.0 | 2308.0 | Sell | 533,273 | 2180 | LSE | |
07:45:59 | 2307.0 | 547 | AT | 2307.0 | 2308.0 | Sell | 532,895 | 2179 | LSE | |
07:45:59 | 2307.0 | 768 | AT | 2307.0 | 2308.0 | Sell | 532,348 | 2178 | LSE | |
07:45:35 | 2308.0 | 53 | AT | 2307.0 | 2308.0 | Buy | 531,580 | 2177 | LSE | |
07:45:35 | 2308.0 | 135 | AT | 2307.0 | 2308.0 | Buy | 531,527 | 2176 | LSE | |
07:45:35 | 2308.0 | 25 | AT | 2307.0 | 2308.0 | Buy | 531,392 | 2175 | LSE | |
07:45:35 | 2308.0 | 188 | AT | 2307.0 | 2308.0 | Buy | 531,367 | 2174 | LSE | |
07:45:35 | 2307.0 | 193 | AT | 2306.0 | 2307.0 | Buy | 531,179 | 2173 | LSE | |
07:45:35 | 2307.0 | 179 | AT | 2306.0 | 2307.0 | Buy | 530,986 | 2172 | LSE | |
07:45:33 | 2307.0 | 544 | AT | 2307.0 | 2308.0 | Sell | 530,807 | 2171 | LSE | |
07:45:32 | 2307.0 | 155 | AT | 2306.0 | 2307.0 | Buy | 530,263 | 2170 | LSE | |
07:45:32 | 2307.0 | 261 | AT | 2306.0 | 2307.0 | Buy | 530,108 | 2169 | LSE | |
07:45:32 | 2307.0 | 177 | AT | 2306.0 | 2307.0 | Buy | 529,847 | 2168 | LSE | |
07:45:32 | 2306.0 | 241 | AT | 2306.0 | 2307.0 | Sell | 529,670 | 2167 | LSE | |
07:45:32 | 2306.0 | 241 | AT | 2306.0 | 2307.0 | Sell | 529,429 | 2166 | LSE | |
07:45:32 | 2306.0 | 162 | AT | 2306.0 | 2307.0 | Sell | 529,188 | 2165 | LSE | |
07:45:32 | 2306.0 | 167 | AT | 2306.0 | 2307.0 | Sell | 529,026 | 2164 | LSE | |
07:45:32 | 2306.0 | 172 | AT | 2306.0 | 2307.0 | Sell | 528,859 | 2163 | LSE | |
07:45:32 | 2306.0 | 544 | AT | 2306.0 | 2307.0 | Sell | 528,687 | 2162 | LSE | |
07:45:30 | 2306.0 | 173 | AT | 2306.0 | 2307.0 | Sell | 528,143 | 2161 | LSE | |
07:45:23 | 2307.0 | 259 | AT | 2306.0 | 2307.0 | Buy | 527,970 | 2160 | LSE | |
07:45:23 | 2306.0 | 471 | AT | 2305.0 | 2306.0 | Buy | 527,711 | 2159 | LSE | |
07:45:23 | 2306.0 | 410 | AT | 2305.0 | 2306.0 | Buy | 527,240 | 2158 | LSE | |
07:45:23 | 2306.0 | 406 | AT | 2305.0 | 2306.0 | Buy | 526,830 | 2157 | LSE | |
07:45:23 | 2306.0 | 250 | AT | 2305.0 | 2306.0 | Buy | 526,424 | 2156 | LSE | |
07:44:46 | 2305.49 | 10 | O | 2305.0 | 2306.0 | Sell | 526,174 | 2155 | LSE | |
07:44:30 | 2305.178 | 3000 | O | 2305.0 | 2306.0 | Sell | 526,164 | 2154 | LSE | |
07:39:45 | 2305.0 | 690 | AT | 2305.0 | 2306.0 | Sell | 523,164 | 2153 | LSE | |
07:39:45 | 2305.0 | 880 | AT | 2305.0 | 2306.0 | Sell | 522,474 | 2152 | LSE | |
07:39:45 | 2305.0 | 544 | AT | 2305.0 | 2306.0 | Sell | 521,594 | 2151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.