Ish $em Crpbd A (EMCA)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:57:10 | 6.034 | 13200 | O | 6.034 | 6.047 | Sell | 184,628 | 71 | LSE | |
11:35:28 | 6.037 | 2632 | UT | 6.034 | 6.047 | Sell | 171,428 | 70 | LSE | |
11:34:38 | 6.035 | 4321 | O | 6.034 | 6.047 | Sell | 168,796 | 69 | LSE | |
11:34:38 | 6.036 | 8285 | O | 6.034 | 6.047 | Sell | 164,475 | 68 | LSE | |
11:34:38 | 6.034 | 8285 | O | 6.034 | 6.047 | Sell | 156,190 | 67 | LSE | |
11:22:56 | 6.035 | 638 | AT | 6.034 | 6.035 | Buy | 147,905 | 66 | LSE | |
11:22:56 | 6.035 | 2840 | AT | 6.035 | 6.041 | Sell | 147,267 | 65 | LSE | |
11:17:58 | 6.037 | 275 | AT | 6.037 | 6.041 | Sell | 144,427 | 64 | LSE | |
11:12:33 | 6.038 | 11550 | O | 6.035 | 6.041 | Buy | 144,152 | 63 | LSE | |
11:06:12 | 6.037 | 251 | AT | 6.037 | 6.041 | Sell | 132,602 | 62 | LSE | |
11:01:17 | 6.038 | 4950 | O | 6.035 | 6.041 | Buy | 132,351 | 61 | LSE | |
10:58:50 | 6.036 | 8125 | AT | 6.036 | 6.041 | Sell | 127,401 | 60 | LSE | |
10:55:55 | 6.037 | 268 | AT | 6.037 | 6.04 | Sell | 119,276 | 59 | LSE | |
10:44:06 | 6.035 | 8337 | AT | 6.033 | 6.038 | Sell | 119,008 | 58 | LSE | |
10:43:41 | 6.035 | 230 | AT | 6.033 | 6.038 | Sell | 110,671 | 57 | LSE | |
10:41:25 | 6.035 | 41390 | AT | 6.033 | 6.038 | Sell | 110,441 | 56 | LSE | |
10:32:58 | 6.035 | 237 | AT | 6.033 | 6.037 | 69,051 | 55 | LSE | ||
10:30:33 | 6.035 | 2985 | AT | 6.033 | 6.037 | 68,814 | 54 | LSE | ||
10:29:51 | 6.035 | 2137 | AT | 6.033 | 6.037 | 65,829 | 53 | LSE | ||
10:20:03 | 6.036 | 802 | AT | 6.033 | 6.038 | Buy | 63,692 | 52 | LSE | |
10:19:29 | 6.035 | 298 | AT | 6.035 | 6.038 | Sell | 62,890 | 51 | LSE | |
10:16:18 | 6.033 | 19 | AT | 6.033 | 6.039 | Sell | 62,592 | 50 | LSE | |
10:09:50 | 6.037 | 2233 | AT | 6.033 | 6.039 | Buy | 62,573 | 49 | LSE | |
10:06:41 | 6.035 | 283 | AT | 6.035 | 6.039 | Sell | 60,340 | 48 | LSE | |
10:06:01 | 6.037 | 582 | AT | 6.033 | 6.039 | Buy | 60,057 | 47 | LSE | |
10:05:50 | 6.037 | 1816 | AT | 6.033 | 6.039 | Buy | 59,475 | 46 | LSE | |
10:05:45 | 6.037 | 1 | AT | 6.033 | 6.039 | Buy | 57,659 | 45 | LSE | |
10:05:44 | 6.039 | 22 | O | 6.033 | 6.039 | Buy | 57,658 | 44 | LSE | |
09:57:03 | 6.035 | 213 | AT | 6.035 | 6.039 | Sell | 57,636 | 43 | LSE | |
09:47:50 | 6.033 | 60 | AT | 6.033 | 6.039 | Sell | 57,423 | 42 | LSE | |
09:46:51 | 6.035 | 214 | AT | 6.035 | 6.039 | Sell | 57,363 | 41 | LSE | |
09:36:49 | 6.037 | 223 | AT | 6.037 | 6.04 | Sell | 57,149 | 40 | LSE | |
09:23:48 | 6.035 | 264 | AT | 6.035 | 6.04 | Sell | 56,926 | 39 | LSE | |
09:12:32 | 6.034 | 223 | AT | 6.034 | 6.039 | Sell | 56,662 | 38 | LSE | |
08:58:34 | 6.034 | 309 | AT | 6.034 | 6.039 | Sell | 56,439 | 37 | LSE | |
08:51:14 | 6.037 | 1409 | AT | 6.031 | 6.038 | Buy | 56,130 | 36 | LSE | |
08:50:55 | 6.035 | 219 | AT | 6.035 | 6.038 | Sell | 54,721 | 35 | LSE | |
08:45:10 | 6.031 | 581 | AT | 6.031 | 6.038 | Sell | 54,502 | 34 | LSE | |
08:43:23 | 6.038 | 5 | AT | 6.031 | 6.039 | Buy | 53,921 | 33 | LSE | |
08:35:36 | 6.033 | 289 | AT | 6.033 | 6.039 | Sell | 53,916 | 32 | LSE | |
08:32:11 | 6.044 | 3316 | AT | 6.027 | 6.047 | Buy | 53,627 | 31 | LSE | |
08:32:11 | 6.026 | 981 | AT | 6.026 | 6.049 | Sell | 50,311 | 30 | LSE | |
08:32:11 | 6.026 | 250 | AT | 6.026 | 6.049 | Sell | 49,330 | 29 | LSE | |
08:28:35 | 6.032 | 4321 | O | 6.029 | 6.043 | Sell | 49,080 | 28 | LSE | |
08:27:10 | 6.034 | 236 | AT | 6.034 | 6.036 | Sell | 44,759 | 27 | LSE | |
08:15:46 | 6.034 | 252 | AT | 6.03 | 6.035 | Buy | 44,523 | 26 | LSE | |
08:08:33 | 6.034 | 240 | AT | 6.034 | 6.035 | Sell | 44,271 | 25 | LSE | |
07:56:04 | 6.034 | 2000 | O | 6.028 | 6.034 | Buy | 44,031 | 24 | LSE | |
07:42:38 | 6.035 | 234 | AT | 6.03 | 6.035 | Buy | 42,031 | 23 | LSE | |
07:42:38 | 6.035 | 303 | AT | 6.035 | 6.036 | Sell | 41,797 | 22 | LSE | |
07:33:32 | 6.036 | 225 | AT | 6.036 | 6.037 | Sell | 41,494 | 21 | LSE | |
07:33:32 | 6.035 | 241 | AT | 6.035 | 6.037 | Sell | 41,269 | 20 | LSE | |
07:10:57 | 6.035 | 240 | AT | 6.035 | 6.036 | Sell | 41,028 | 19 | LSE | |
06:55:08 | 6.032 | 254 | AT | 6.031 | 6.035 | Sell | 40,788 | 18 | LSE | |
06:35:39 | 6.031 | 217 | AT | 6.031 | 6.036 | Sell | 40,534 | 17 | LSE | |
06:35:39 | 6.031 | 4032 | AT | 6.031 | 6.036 | Sell | 40,317 | 16 | LSE | |
06:33:21 | 6.033 | 261 | AT | 6.031 | 6.035 | 36,285 | 15 | LSE | ||
06:18:58 | 6.033 | 318 | AT | 6.033 | 6.035 | Sell | 36,024 | 14 | LSE | |
06:12:38 | 6.034 | 3600 | O | 6.031 | 6.035 | Buy | 35,706 | 13 | LSE | |
06:07:14 | 6.034 | 309 | AT | 6.031 | 6.036 | Buy | 32,106 | 12 | LSE | |
05:57:25 | 6.035 | 217 | AT | 6.031 | 6.036 | Buy | 31,797 | 11 | LSE | |
05:53:51 | 6.031 | 280 | AT | 6.031 | 6.036 | Sell | 31,580 | 10 | LSE | |
05:43:18 | 6.035 | 312 | AT | 6.031 | 6.036 | Buy | 31,300 | 9 | LSE | |
05:31:46 | 6.035 | 2291 | AT | 6.031 | 6.036 | Buy | 30,988 | 8 | LSE | |
05:31:46 | 6.035 | 4312 | AT | 6.031 | 6.035 | Buy | 28,697 | 7 | LSE | |
05:16:11 | 6.031 | 5667 | O | 6.031 | 6.036 | Sell | 24,385 | 6 | LSE | |
05:15:15 | 6.032 | 1767 | AT | 6.032 | 6.036 | Sell | 18,718 | 5 | LSE | |
05:02:17 | 6.036 | 576 | AT | 6.032 | 6.036 | Buy | 16,951 | 4 | LSE | |
04:41:40 | 6.03 | 5721 | AT | 6.03 | 6.037 | Sell | 16,375 | 3 | LSE | |
03:19:11 | 6.035 | 954 | AT | 6.028 | 6.036 | Buy | 10,654 | 2 | LSE | |
03:14:55 | 6.035 | 9700 | AT | 6.027 | 6.036 | Buy | 9,700 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.