![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. |
---|---|---|---|---|---|---|---|---|---|---|
10:40:26 | 2300.0 | 183 | AT | 2299.0 | 2300.0 | Buy | 874,407 | 3251 | LSE | |
10:40:26 | 2299.0 | 344 | O | 2299.0 | 2300.0 | Sell | 874,224 | 3250 | LSE | |
10:40:19 | 2300.0 | 1101 | AT | 2300.0 | 2301.0 | Sell | 873,880 | 3249 | LSE | |
10:40:19 | 2300.0 | 908 | AT | 2300.0 | 2301.0 | Sell | 872,779 | 3248 | LSE | |
10:40:19 | 2300.0 | 229 | AT | 2300.0 | 2301.0 | Sell | 871,871 | 3247 | LSE | |
10:40:19 | 2300.0 | 871 | AT | 2300.0 | 2301.0 | Sell | 871,642 | 3246 | LSE | |
10:40:19 | 2300.0 | 13 | AT | 2300.0 | 2301.0 | Sell | 870,771 | 3245 | LSE | |
10:40:01 | 2300.0 | 281 | O | 2300.0 | 2301.0 | Sell | 870,758 | 3244 | LSE | |
10:39:35 | 2300.0 | 74 | AT | 2300.0 | 2301.0 | Sell | 870,477 | 3243 | LSE | |
10:39:35 | 2300.0 | 151 | AT | 2300.0 | 2301.0 | Sell | 870,403 | 3242 | LSE | |
10:39:35 | 2300.0 | 29 | AT | 2300.0 | 2301.0 | Sell | 870,252 | 3241 | LSE | |
10:39:24 | 2300.54 | 187 | O | 2300.0 | 2301.0 | Buy | 870,223 | 3240 | LSE | |
10:36:57 | 2301.0 | 206 | AT | 2300.0 | 2301.0 | Buy | 870,036 | 3239 | LSE | |
10:36:52 | 2301.0 | 751 | AT | 2301.0 | 2302.0 | Sell | 869,830 | 3238 | LSE | |
10:36:52 | 2301.0 | 192 | AT | 2301.0 | 2302.0 | Sell | 869,079 | 3237 | LSE | |
10:36:40 | 2301.0 | 185 | AT | 2301.0 | 2302.0 | Sell | 868,887 | 3236 | LSE | |
10:36:28 | 2302.0 | 50 | AT | 2302.0 | 2303.0 | Sell | 868,702 | 3235 | LSE | |
10:36:28 | 2302.0 | 100 | AT | 2302.0 | 2303.0 | Sell | 868,652 | 3234 | LSE | |
10:36:28 | 2302.0 | 221 | AT | 2301.0 | 2302.0 | Buy | 868,552 | 3233 | LSE | |
10:36:28 | 2302.0 | 298 | AT | 2301.0 | 2302.0 | Buy | 868,331 | 3232 | LSE | |
10:36:28 | 2302.0 | 72 | AT | 2301.0 | 2302.0 | Buy | 868,033 | 3231 | LSE | |
10:36:03 | 2301.0 | 262 | AT | 2301.0 | 2302.0 | Sell | 867,961 | 3230 | LSE | |
10:36:03 | 2301.0 | 259 | AT | 2301.0 | 2302.0 | Sell | 867,699 | 3229 | LSE | |
10:36:03 | 2301.0 | 700 | AT | 2301.0 | 2302.0 | Sell | 867,440 | 3228 | LSE | |
10:36:03 | 2301.0 | 263 | AT | 2301.0 | 2302.0 | Sell | 866,740 | 3227 | LSE | |
10:35:53 | 2301.491 | 500 | O | 2301.0 | 2302.0 | Sell | 866,477 | 3226 | LSE | |
10:35:15 | 2301.0 | 478 | O | 2301.0 | 2302.0 | Sell | 865,977 | 3225 | LSE | |
10:35:13 | 2301.0 | 637 | AT | 2300.0 | 2301.0 | Buy | 865,499 | 3224 | LSE | |
10:35:13 | 2301.0 | 423 | AT | 2300.0 | 2301.0 | Buy | 864,862 | 3223 | LSE | |
10:35:13 | 2301.0 | 146 | AT | 2300.0 | 2301.0 | Buy | 864,439 | 3222 | LSE | |
10:35:13 | 2301.0 | 161 | AT | 2300.0 | 2301.0 | Buy | 864,293 | 3221 | LSE | |
10:35:13 | 2301.0 | 552 | AT | 2300.0 | 2301.0 | Buy | 864,132 | 3220 | LSE | |
10:35:13 | 2301.0 | 2888 | AT | 2300.0 | 2301.0 | Buy | 863,580 | 3219 | LSE | |
10:35:13 | 2301.0 | 751 | AT | 2300.0 | 2301.0 | Buy | 860,692 | 3218 | LSE | |
10:35:13 | 2300.0 | 14 | AT | 2299.0 | 2300.0 | Buy | 859,941 | 3217 | LSE | |
10:35:13 | 2300.0 | 174 | AT | 2299.0 | 2300.0 | Buy | 859,927 | 3216 | LSE | |
10:35:13 | 2300.0 | 355 | AT | 2299.0 | 2300.0 | Buy | 859,753 | 3215 | LSE | |
10:35:13 | 2300.0 | 153 | AT | 2299.0 | 2300.0 | Buy | 859,398 | 3214 | LSE | |
10:35:13 | 2300.0 | 239 | AT | 2299.0 | 2300.0 | Buy | 859,245 | 3213 | LSE | |
10:35:13 | 2300.0 | 97 | AT | 2299.0 | 2300.0 | Buy | 859,006 | 3212 | LSE | |
10:34:52 | 2300.0 | 124 | AT | 2300.0 | 2301.0 | Sell | 858,909 | 3211 | LSE | |
10:34:52 | 2300.0 | 490 | AT | 2300.0 | 2301.0 | Sell | 858,785 | 3210 | LSE | |
10:34:52 | 2300.0 | 82 | AT | 2300.0 | 2301.0 | Sell | 858,295 | 3209 | LSE | |
10:34:52 | 2300.0 | 41 | AT | 2300.0 | 2301.0 | Sell | 858,213 | 3208 | LSE | |
10:34:52 | 2300.0 | 1039 | AT | 2300.0 | 2301.0 | Sell | 858,172 | 3207 | LSE | |
10:34:52 | 2300.0 | 61 | AT | 2300.0 | 2301.0 | Sell | 857,133 | 3206 | LSE | |
10:33:24 | 2300.0 | 238 | O | 2300.0 | 2302.0 | Sell | 857,072 | 3205 | LSE | |
10:33:20 | 2301.0 | 222 | AT | 2301.0 | 2302.0 | Sell | 856,834 | 3204 | LSE | |
10:33:18 | 2301.0 | 215 | AT | 2301.0 | 2302.0 | Sell | 856,612 | 3203 | LSE | |
10:33:18 | 2301.0 | 77 | AT | 2301.0 | 2302.0 | Sell | 856,397 | 3202 | LSE | |
10:33:18 | 2301.0 | 204 | AT | 2301.0 | 2302.0 | Sell | 856,320 | 3201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.