Ish $tips Gbp-h (ITPG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:08 | 4.87 | 3765 | UT | 4.859 | 4.868 | Buy | 128,709 | 73 | LSE | |
| 11:17:57 | 485.75 | 823 | O | 4.855 | 4.864 | Buy | 124,944 | 72 | LSE | |
| 11:14:24 | 486.09 | 3200 | O | 4.854 | 4.864 | Buy | 124,121 | 71 | LSE | |
| 10:56:45 | 485.76 | 10 | O | 4.851 | 4.86 | Buy | 120,921 | 70 | LSE | |
| 10:56:19 | 485.75 | 988 | O | 4.851 | 4.86 | Buy | 120,911 | 69 | LSE | |
| 10:51:18 | 485.63 | 1192 | O | 4.85 | 4.859 | Buy | 119,923 | 68 | LSE | |
| 10:51:03 | 485.22 | 41 | O | 4.849 | 4.859 | Buy | 118,731 | 67 | LSE | |
| 10:50:23 | 485.16 | 862 | O | 4.849 | 4.859 | Buy | 118,690 | 66 | LSE | |
| 10:49:29 | 4.859 | 6009 | AT | 4.849 | 4.859 | Buy | 117,828 | 65 | LSE | |
| 10:46:24 | 485.062 | 31 | O | 4.849 | 4.858 | Buy | 111,819 | 64 | LSE | |
| 10:41:17 | 485.46 | 40 | O | 4.848 | 4.856 | Buy | 111,788 | 63 | LSE | |
| 10:33:04 | 485.25 | 1015 | O | 4.846 | 4.856 | Buy | 111,748 | 62 | LSE | |
| 10:31:17 | 485.14 | 117 | O | 4.846 | 4.854 | Buy | 110,733 | 61 | LSE | |
| 10:24:08 | 484.6 | 466 | O | 4.846 | 4.856 | Buy | 110,616 | 60 | LSE | |
| 10:21:15 | 485.26 | 119 | O | 4.846 | 4.856 | Buy | 110,150 | 59 | LSE | |
| 10:16:41 | 485.08 | 559 | O | 4.845 | 4.854 | Buy | 110,031 | 58 | LSE | |
| 10:03:01 | 4.844 | 5112 | AT | 4.843 | 4.844 | Buy | 109,472 | 57 | LSE | |
| 09:26:36 | 485.497 | 1825 | O | 4.848 | 4.857 | Buy | 104,360 | 56 | LSE | |
| 09:22:07 | 484.7 | 9 | O | 4.846 | 4.856 | Buy | 102,535 | 55 | LSE | |
| 09:21:49 | 485.46 | 240 | O | 4.843 | 4.856 | Buy | 102,526 | 54 | LSE | |
| 08:35:22 | 485.92 | 83 | O | 4.85 | 4.862 | Buy | 102,286 | 53 | LSE | |
| 08:16:38 | 484.317 | 17 | O | 4.841 | 4.848 | Buy | 102,203 | 52 | LSE | |
| 07:47:36 | 484.115 | 985 | O | 4.84 | 4.848 | Buy | 102,186 | 51 | LSE | |
| 07:47:14 | 4.847 | 7552 | AT | 4.847 | 4.848 | Sell | 101,201 | 50 | LSE | |
| 07:33:54 | 484.55 | 1242 | O | 4.841 | 4.847 | Buy | 93,649 | 49 | LSE | |
| 07:24:33 | 484.67 | 2300 | O | 4.84 | 4.848 | Buy | 92,407 | 48 | LSE | |
| 07:17:17 | 484.67 | 1455 | O | 4.843 | 4.848 | Buy | 90,107 | 47 | LSE | |
| 07:08:50 | 484.24 | 4004 | O | 4.84 | 4.848 | Buy | 88,652 | 46 | LSE | |
| 07:08:11 | 4.845 | 3516 | AT | 4.843 | 4.845 | Buy | 84,648 | 45 | LSE | |
| 07:05:53 | 484.15 | 1296 | O | 4.841 | 4.845 | Buy | 81,132 | 44 | LSE | |
| 06:46:21 | 484.195 | 210 | O | 4.841 | 4.844 | Buy | 79,836 | 43 | LSE | |
| 06:35:49 | 484.12 | 123 | O | 4.84 | 4.846 | Buy | 79,626 | 42 | LSE | |
| 06:21:17 | 484.227 | 181 | O | 4.84 | 4.846 | Buy | 79,503 | 41 | LSE | |
| 06:19:38 | 4.846 | 266 | AT | 4.842 | 4.846 | Buy | 79,322 | 40 | LSE | |
| 06:18:35 | 484.382 | 266 | O | 4.841 | 4.844 | Buy | 79,056 | 39 | LSE | |
| 06:18:33 | 484.18 | 473 | O | 4.841 | 4.844 | Buy | 78,790 | 38 | LSE | |
| 06:09:08 | 484.14 | 1600 | O | 4.841 | 4.845 | Buy | 78,317 | 37 | LSE | |
| 06:02:38 | 484.0 | 134 | O | 4.84 | 4.841 | Buy | 76,717 | 36 | LSE | |
| 05:59:49 | 484.02 | 3667 | O | 4.84 | 4.842 | Buy | 76,583 | 35 | LSE | |
| 05:57:52 | 4.843 | 5101 | AT | 4.84 | 4.843 | Buy | 72,916 | 34 | LSE | |
| 05:39:22 | 483.79 | 7200 | O | 4.837 | 4.84 | Buy | 67,815 | 33 | LSE | |
| 05:38:34 | 483.76 | 600 | O | 4.837 | 4.84 | Buy | 60,615 | 32 | LSE | |
| 05:37:53 | 483.65 | 1592 | O | 4.837 | 4.84 | Buy | 60,015 | 31 | LSE | |
| 05:37:32 | 483.8 | 318 | O | 4.837 | 4.84 | Buy | 58,423 | 30 | LSE | |
| 05:36:07 | 483.8 | 4050 | O | 4.837 | 4.841 | Buy | 58,105 | 29 | LSE | |
| 05:34:21 | 4.84 | 18986 | AT | 4.84 | 4.84 | Sell | 54,055 | 28 | LSE | |
| 05:33:40 | 4.84 | 1872 | AT | 4.84 | 4.84 | Sell | 35,069 | 27 | LSE | |
| 05:30:41 | 484.02 | 732 | O | 4.84 | 4.841 | Buy | 33,197 | 26 | LSE | |
| 05:29:53 | 484.02 | 790 | O | 4.84 | 4.841 | Buy | 32,465 | 25 | LSE | |
| 05:26:39 | 484.04 | 487 | O | 4.84 | 4.842 | Buy | 31,675 | 24 | LSE | |
| 05:21:20 | 484.03 | 262 | O | 4.84 | 4.841 | Buy | 31,188 | 23 | LSE | |
| 05:18:41 | 484.03 | 34 | O | 4.84 | 4.841 | Buy | 30,926 | 22 | LSE | |
| 05:16:25 | 484.03 | 197 | O | 4.84 | 4.841 | Buy | 30,892 | 21 | LSE | |
| 05:15:21 | 484.03 | 636 | O | 4.84 | 4.841 | Buy | 30,695 | 20 | LSE | |
| 05:09:51 | 483.78 | 560 | O | 4.836 | 4.844 | Buy | 30,059 | 19 | LSE | |
| 05:07:14 | 483.82 | 3830 | O | 4.837 | 4.843 | Buy | 29,499 | 18 | LSE | |
| 05:05:38 | 483.88 | 830 | O | 4.838 | 4.843 | Buy | 25,669 | 17 | LSE | |
| 05:00:40 | 483.89 | 611 | O | 4.838 | 4.845 | Buy | 24,839 | 16 | LSE | |
| 04:56:33 | 483.87 | 13232 | O | 4.838 | 4.841 | Buy | 24,228 | 15 | LSE | |
| 04:55:37 | 483.88 | 110 | O | 4.838 | 4.841 | Buy | 10,996 | 14 | LSE | |
| 04:52:15 | 484.41 | 41 | O | 4.838 | 4.845 | Buy | 10,886 | 13 | LSE | |
| 04:39:55 | 483.94 | 1150 | O | 4.838 | 4.843 | Buy | 10,845 | 12 | LSE | |
| 04:28:03 | 483.83 | 460 | O | 4.837 | 4.841 | Buy | 9,695 | 11 | LSE | |
| 04:26:28 | 483.8 | 443 | O | 4.837 | 4.84 | Buy | 9,235 | 10 | LSE | |
| 04:25:48 | 483.8 | 1028 | O | 4.837 | 4.84 | Buy | 8,792 | 9 | LSE | |
| 04:15:32 | 483.7 | 4180 | O | 4.835 | 4.84 | Buy | 7,764 | 8 | LSE | |
| 03:46:42 | 483.56 | 425 | O | 4.834 | 4.842 | Buy | 3,584 | 7 | LSE | |
| 03:45:29 | 483.58 | 95 | O | 4.834 | 4.841 | Buy | 3,159 | 6 | LSE | |
| 03:45:03 | 483.58 | 1369 | O | 4.834 | 4.843 | Buy | 3,064 | 5 | LSE | |
| 03:40:28 | 483.66 | 354 | O | 4.835 | 4.843 | Buy | 1,695 | 4 | LSE | |
| 03:38:06 | 483.53 | 1262 | O | 4.833 | 4.841 | Buy | 1,341 | 3 | LSE | |
| 03:15:52 | 483.585 | 52 | O | 4.835 | 4.842 | Buy | 79 | 2 | LSE | |
| 03:02:56 | 483.47 | 27 | O | 4.832 | 4.841 | Buy | 27 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
