![Diversified Energy Company Plc](/common/images/company/L_DEC.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:35:09 | 1214.0 | 5 | O | 1228.0 | 1230.0 | Sell | 224,636 | 1125 | LSE | |
11:35:09 | 1231.0 | 60656 | UT | 1228.0 | 1230.0 | Buy | 224,631 | 1124 | LSE | |
11:29:55 | 1228.0 | 3 | O | 1228.0 | 1230.0 | Sell | 163,975 | 1123 | LSE | |
11:28:53 | 1228.0 | 75 | AT | 1227.0 | 1228.0 | Buy | 163,972 | 1122 | LSE | |
11:28:53 | 1228.0 | 60 | AT | 1228.0 | 1229.0 | Sell | 163,897 | 1121 | LSE | |
11:28:53 | 1228.0 | 209 | AT | 1228.0 | 1229.0 | Sell | 163,837 | 1120 | LSE | |
11:28:53 | 1227.0 | 251 | AT | 1227.0 | 1229.0 | Sell | 163,628 | 1119 | LSE | |
11:28:53 | 1228.0 | 409 | AT | 1228.0 | 1230.0 | Sell | 163,377 | 1118 | LSE | |
11:28:53 | 1228.0 | 187 | AT | 1228.0 | 1230.0 | Sell | 162,968 | 1117 | LSE | |
11:28:53 | 1228.0 | 142 | AT | 1228.0 | 1230.0 | Sell | 162,781 | 1116 | LSE | |
11:28:21 | 1230.0 | 2 | AT | 1228.0 | 1230.0 | Buy | 162,639 | 1115 | LSE | |
11:28:21 | 1230.0 | 26 | AT | 1228.0 | 1230.0 | Buy | 162,637 | 1114 | LSE | |
11:27:39 | 1228.0 | 7 | AT | 1228.0 | 1230.0 | Sell | 162,611 | 1113 | LSE | |
11:27:39 | 1228.0 | 65 | AT | 1228.0 | 1230.0 | Sell | 162,604 | 1112 | LSE | |
11:27:17 | 1230.0 | 15 | AT | 1228.0 | 1230.0 | Buy | 162,539 | 1111 | LSE | |
11:27:17 | 1230.0 | 38 | AT | 1228.0 | 1230.0 | Buy | 162,524 | 1110 | LSE | |
11:27:15 | 1228.0 | 25 | AT | 1228.0 | 1230.0 | Sell | 162,486 | 1109 | LSE | |
11:27:15 | 1228.0 | 100 | AT | 1228.0 | 1230.0 | Sell | 162,461 | 1108 | LSE | |
11:27:15 | 1228.0 | 108 | AT | 1228.0 | 1230.0 | Sell | 162,361 | 1107 | LSE | |
11:27:15 | 1228.0 | 85 | AT | 1228.0 | 1230.0 | Sell | 162,253 | 1106 | LSE | |
11:27:15 | 1228.0 | 131 | AT | 1228.0 | 1230.0 | Sell | 162,168 | 1105 | LSE | |
11:27:15 | 1228.0 | 131 | AT | 1228.0 | 1230.0 | Sell | 162,037 | 1104 | LSE | |
11:27:15 | 1228.0 | 16 | AT | 1228.0 | 1230.0 | Sell | 161,906 | 1103 | LSE | |
11:27:15 | 1228.0 | 320 | AT | 1228.0 | 1230.0 | Sell | 161,890 | 1102 | LSE | |
11:27:15 | 1229.0 | 38 | AT | 1227.0 | 1229.0 | Buy | 161,570 | 1101 | LSE | |
11:27:15 | 1229.0 | 63 | AT | 1227.0 | 1229.0 | Buy | 161,532 | 1100 | LSE | |
11:27:15 | 1229.0 | 29 | AT | 1227.0 | 1229.0 | Buy | 161,469 | 1099 | LSE | |
11:26:59 | 1229.0 | 16 | AT | 1227.0 | 1229.0 | Buy | 161,440 | 1098 | LSE | |
11:26:59 | 1229.0 | 12 | AT | 1227.0 | 1229.0 | Buy | 161,424 | 1097 | LSE | |
11:26:44 | 1229.0 | 4 | AT | 1227.0 | 1229.0 | Buy | 161,412 | 1096 | LSE | |
11:26:44 | 1229.0 | 27 | AT | 1227.0 | 1229.0 | Buy | 161,408 | 1095 | LSE | |
11:26:14 | 1227.0 | 40 | AT | 1225.0 | 1227.0 | Buy | 161,381 | 1094 | LSE | |
11:26:14 | 1227.0 | 16 | AT | 1225.0 | 1227.0 | Buy | 161,341 | 1093 | LSE | |
11:26:14 | 1227.0 | 27 | AT | 1225.0 | 1227.0 | Buy | 161,325 | 1092 | LSE | |
11:25:59 | 1227.0 | 41 | AT | 1225.0 | 1227.0 | Buy | 161,298 | 1091 | LSE | |
11:25:59 | 1227.0 | 91 | AT | 1225.0 | 1227.0 | Buy | 161,257 | 1090 | LSE | |
11:25:59 | 1227.0 | 1 | AT | 1225.0 | 1227.0 | Buy | 161,166 | 1089 | LSE | |
11:25:59 | 1227.0 | 1 | AT | 1225.0 | 1227.0 | Buy | 161,165 | 1088 | LSE | |
11:25:59 | 1227.0 | 26 | AT | 1225.0 | 1227.0 | Buy | 161,164 | 1087 | LSE | |
11:25:44 | 1227.0 | 10 | AT | 1225.0 | 1227.0 | Buy | 161,138 | 1086 | LSE | |
11:25:44 | 1227.0 | 27 | AT | 1225.0 | 1227.0 | Buy | 161,128 | 1085 | LSE | |
11:25:29 | 1227.0 | 27 | AT | 1225.0 | 1227.0 | Buy | 161,101 | 1084 | LSE | |
11:24:51 | 1227.0 | 71 | AT | 1225.0 | 1227.0 | Buy | 161,074 | 1083 | LSE | |
11:24:27 | 1227.0 | 52 | AT | 1225.0 | 1227.0 | Buy | 161,003 | 1082 | LSE | |
11:24:27 | 1227.0 | 17 | AT | 1225.0 | 1227.0 | Buy | 160,951 | 1081 | LSE | |
11:24:05 | 1226.048 | 370 | O | 1225.0 | 1227.0 | Buy | 160,934 | 1080 | LSE | |
11:24:04 | 1227.0 | 72 | AT | 1225.0 | 1227.0 | Buy | 160,564 | 1079 | LSE | |
11:23:49 | 1227.0 | 1 | AT | 1225.0 | 1227.0 | Buy | 160,492 | 1078 | LSE | |
11:23:49 | 1227.0 | 42 | AT | 1225.0 | 1227.0 | Buy | 160,491 | 1077 | LSE | |
11:23:49 | 1227.0 | 41 | AT | 1225.0 | 1227.0 | Buy | 160,449 | 1076 | LSE | |
11:22:49 | 1225.0 | 39 | AT | 1225.0 | 1226.0 | Sell | 160,408 | 1075 | LSE | |
11:22:49 | 1225.0 | 102 | AT | 1225.0 | 1227.0 | Sell | 160,369 | 1074 | LSE | |
11:22:49 | 1225.0 | 66 | AT | 1225.0 | 1227.0 | Sell | 160,267 | 1073 | LSE | |
11:22:49 | 1225.0 | 72 | AT | 1225.0 | 1227.0 | Sell | 160,201 | 1072 | LSE | |
11:22:49 | 1225.0 | 299 | AT | 1225.0 | 1227.0 | Sell | 160,129 | 1071 | LSE | |
11:22:49 | 1225.0 | 320 | AT | 1225.0 | 1227.0 | Sell | 159,830 | 1070 | LSE | |
11:22:48 | 1225.0 | 97 | AT | 1224.0 | 1225.0 | Buy | 159,510 | 1069 | LSE | |
11:22:48 | 1225.0 | 42 | AT | 1224.0 | 1225.0 | Buy | 159,413 | 1068 | LSE | |
11:22:48 | 1225.0 | 42 | AT | 1224.0 | 1225.0 | Buy | 159,371 | 1067 | LSE | |
11:22:48 | 1224.0 | 64 | AT | 1224.0 | 1225.0 | Sell | 159,329 | 1066 | LSE | |
11:22:48 | 1224.0 | 29 | AT | 1224.0 | 1225.0 | Sell | 159,265 | 1065 | LSE | |
11:22:48 | 1223.0 | 46 | O | 1223.0 | 1225.0 | Sell | 159,236 | 1064 | LSE | |
11:22:39 | 1223.0 | 18 | AT | 1222.0 | 1223.0 | Buy | 159,190 | 1063 | LSE | |
11:22:39 | 1223.0 | 15 | AT | 1222.0 | 1223.0 | Buy | 159,172 | 1062 | LSE | |
11:22:39 | 1223.0 | 38 | AT | 1222.0 | 1223.0 | Buy | 159,157 | 1061 | LSE | |
11:22:35 | 1223.0 | 18 | AT | 1222.0 | 1223.0 | Buy | 159,119 | 1060 | LSE | |
11:22:35 | 1223.0 | 15 | AT | 1222.0 | 1223.0 | Buy | 159,101 | 1059 | LSE | |
11:22:35 | 1223.0 | 86 | AT | 1222.0 | 1223.0 | Buy | 159,086 | 1058 | LSE | |
11:22:35 | 1223.0 | 58 | AT | 1222.0 | 1223.0 | Buy | 159,000 | 1057 | LSE | |
11:22:35 | 1223.0 | 28 | AT | 1222.0 | 1223.0 | Buy | 158,942 | 1056 | LSE | |
11:22:35 | 1223.0 | 97 | AT | 1222.0 | 1223.0 | Buy | 158,914 | 1055 | LSE | |
11:22:35 | 1223.0 | 428 | AT | 1223.0 | 1224.0 | Sell | 158,817 | 1054 | LSE | |
11:22:35 | 1223.0 | 600 | AT | 1223.0 | 1224.0 | Sell | 158,389 | 1053 | LSE | |
11:22:35 | 1223.0 | 34 | AT | 1223.0 | 1224.0 | Sell | 157,789 | 1052 | LSE | |
11:22:35 | 1223.0 | 600 | AT | 1223.0 | 1224.0 | Sell | 157,755 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.