Ish $tips Gbp-h (ITPG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:00 | 4.895 | 12413 | UT | 4.886 | 4.892 | Buy | 320,421 | 89 | LSE | |
| 11:28:56 | 4.888 | 16 | AT | 4.888 | 4.893 | Sell | 308,008 | 88 | LSE | |
| 11:20:07 | 488.59 | 3782 | O | 4.885 | 4.889 | Buy | 307,992 | 87 | LSE | |
| 11:19:53 | 4.889 | 1 | AT | 4.884 | 4.889 | Buy | 304,210 | 86 | LSE | |
| 11:18:44 | 4.889 | 2872 | AT | 4.885 | 4.889 | Buy | 304,209 | 85 | LSE | |
| 11:16:08 | 4.891 | 1837 | AT | 4.886 | 4.891 | Buy | 301,337 | 84 | LSE | |
| 11:11:59 | 488.87 | 540 | O | 4.885 | 4.89 | Buy | 299,500 | 83 | LSE | |
| 10:46:21 | 488.472 | 101 | O | 4.884 | 4.888 | Buy | 298,960 | 82 | LSE | |
| 10:36:08 | 488.73 | 204 | O | 4.885 | 4.889 | Buy | 298,859 | 81 | LSE | |
| 10:34:34 | 488.48 | 440 | O | 4.884 | 4.889 | Buy | 298,655 | 80 | LSE | |
| 10:15:49 | 487.95 | 2 | O | 4.88 | 4.885 | Buy | 298,215 | 79 | LSE | |
| 10:15:26 | 488.14 | 2400 | O | 4.88 | 4.885 | Buy | 298,213 | 78 | LSE | |
| 10:13:02 | 488.2 | 2211 | O | 4.88 | 4.886 | Buy | 295,813 | 77 | LSE | |
| 10:02:10 | 488.23 | 2887 | O | 4.88 | 4.886 | Buy | 293,602 | 76 | LSE | |
| 10:01:04 | 488.18 | 84 | O | 4.88 | 4.888 | Buy | 290,715 | 75 | LSE | |
| 09:58:51 | 488.23 | 588 | O | 4.881 | 4.886 | Buy | 290,631 | 74 | LSE | |
| 09:58:08 | 488.17 | 1559 | O | 4.88 | 4.885 | Buy | 290,043 | 73 | LSE | |
| 09:53:39 | 488.31 | 1125 | O | 4.882 | 4.886 | Buy | 288,484 | 72 | LSE | |
| 09:44:41 | 488.33 | 1541 | O | 4.882 | 4.888 | Buy | 287,359 | 71 | LSE | |
| 09:26:00 | 488.45 | 262 | O | 4.883 | 4.888 | Buy | 285,818 | 70 | LSE | |
| 09:24:36 | 488.4 | 350 | O | 4.883 | 4.888 | Buy | 285,556 | 69 | LSE | |
| 09:14:50 | 488.35 | 701 | O | 4.883 | 4.888 | Buy | 285,206 | 68 | LSE | |
| 09:14:39 | 488.57 | 794 | O | 4.883 | 4.887 | Buy | 284,505 | 67 | LSE | |
| 09:04:57 | 488.21 | 116 | O | 4.881 | 4.886 | Buy | 283,711 | 66 | LSE | |
| 08:57:15 | 487.99 | 3330 | O | 4.879 | 4.882 | Buy | 283,595 | 65 | LSE | |
| 08:43:56 | 4.878 | 16 | AT | 4.878 | 4.881 | Sell | 280,265 | 64 | LSE | |
| 08:39:24 | 487.41 | 1075 | O | 4.873 | 4.878 | Buy | 280,249 | 63 | LSE | |
| 08:34:48 | 4.886 | 3882 | AT | 4.873 | 4.886 | Buy | 279,174 | 62 | LSE | |
| 08:32:47 | 488.45 | 1620 | O | 4.875 | 4.887 | Buy | 275,292 | 61 | LSE | |
| 08:25:50 | 4.889 | 3024 | AT | 4.885 | 4.889 | Buy | 273,672 | 60 | LSE | |
| 08:25:50 | 4.889 | 7563 | AT | 4.885 | 4.889 | Buy | 270,648 | 59 | LSE | |
| 08:16:58 | 4.886 | 22607 | AT | 4.878 | 4.886 | Buy | 263,085 | 58 | LSE | |
| 07:56:29 | 4.883 | 16 | AT | 4.883 | 4.886 | Sell | 240,478 | 57 | LSE | |
| 07:33:06 | 4.883 | 16 | AT | 4.883 | 4.888 | Sell | 240,462 | 56 | LSE | |
| 07:29:49 | 4.883 | 3500 | AT | 4.883 | 4.891 | Sell | 240,446 | 55 | LSE | |
| 07:21:02 | 488.835 | 1998 | O | 4.887 | 4.896 | Buy | 236,946 | 54 | LSE | |
| 07:16:16 | 4.886 | 16 | AT | 4.886 | 4.893 | Sell | 234,948 | 53 | LSE | |
| 07:00:59 | 488.61 | 6400 | O | 4.884 | 4.893 | Buy | 234,932 | 52 | LSE | |
| 06:52:56 | 488.5 | 1054 | O | 4.885 | 4.894 | Buy | 228,532 | 51 | LSE | |
| 06:46:31 | 488.603 | 106 | O | 4.885 | 4.893 | Buy | 227,478 | 50 | LSE | |
| 06:43:19 | 489.45 | 1581 | O | 4.886 | 4.894 | Buy | 227,372 | 49 | LSE | |
| 06:39:18 | 489.03 | 205 | O | 4.885 | 4.893 | Buy | 225,791 | 48 | LSE | |
| 06:30:44 | 489.02 | 12 | O | 4.885 | 4.893 | Buy | 225,586 | 47 | LSE | |
| 06:25:43 | 489.02 | 680 | O | 4.885 | 4.893 | Buy | 225,574 | 46 | LSE | |
| 06:20:05 | 488.653 | 395 | O | 4.885 | 4.894 | Buy | 224,894 | 45 | LSE | |
| 06:19:34 | 488.653 | 477 | O | 4.885 | 4.894 | Buy | 224,499 | 44 | LSE | |
| 06:15:42 | 489.08 | 578 | O | 4.885 | 4.894 | Buy | 224,022 | 43 | LSE | |
| 06:12:50 | 4.89 | 76261 | AT | 4.89 | 4.894 | Sell | 223,444 | 42 | LSE | |
| 06:10:02 | 489.4 | 719 | O | 4.89 | 4.894 | Buy | 147,183 | 41 | LSE | |
| 06:08:32 | 4.89 | 16 | AT | 4.89 | 4.894 | Sell | 146,464 | 40 | LSE | |
| 06:08:18 | 488.65 | 1126 | O | 4.886 | 4.894 | Buy | 146,448 | 39 | LSE | |
| 05:55:40 | 489.1 | 90 | O | 4.886 | 4.894 | Buy | 145,322 | 38 | LSE | |
| 05:53:09 | 4.894 | 107 | AT | 4.886 | 4.894 | Buy | 145,232 | 37 | LSE | |
| 05:34:11 | 488.5 | 1321 | O | 4.885 | 4.894 | Buy | 145,125 | 36 | LSE | |
| 05:27:11 | 489.16 | 102 | O | 4.886 | 4.895 | Buy | 143,804 | 35 | LSE | |
| 05:22:55 | 4.887 | 11651 | AT | 4.887 | 4.895 | Sell | 143,702 | 34 | LSE | |
| 05:15:06 | 489.17 | 114 | O | 4.886 | 4.895 | Buy | 132,051 | 33 | LSE | |
| 05:09:10 | 488.884 | 10548 | O | 4.887 | 4.895 | Buy | 131,937 | 32 | LSE | |
| 05:05:35 | 489.19 | 120 | O | 4.887 | 4.895 | Buy | 121,389 | 31 | LSE | |
| 05:00:36 | 489.28 | 118 | O | 4.884 | 4.896 | Buy | 121,269 | 30 | LSE | |
| 04:58:09 | 489.24 | 1119 | O | 4.888 | 4.896 | Buy | 121,151 | 29 | LSE | |
| 04:57:02 | 489.24 | 1745 | O | 4.888 | 4.896 | Buy | 120,032 | 28 | LSE | |
| 04:55:33 | 489.24 | 722 | O | 4.888 | 4.896 | Buy | 118,287 | 27 | LSE | |
| 04:55:20 | 4.888 | 16 | AT | 4.888 | 4.896 | Sell | 117,565 | 26 | LSE | |
| 04:49:35 | 489.45 | 821 | O | 4.886 | 4.894 | Buy | 117,549 | 25 | LSE | |
| 04:47:02 | 489.263 | 6552 | O | 4.886 | 4.894 | Buy | 116,728 | 24 | LSE | |
| 04:40:32 | 488.49 | 87 | O | 4.883 | 4.891 | Buy | 110,176 | 23 | LSE | |
| 04:40:10 | 488.49 | 1931 | O | 4.883 | 4.891 | Buy | 110,089 | 22 | LSE | |
| 04:36:47 | 488.52 | 6430 | O | 4.883 | 4.891 | Buy | 108,158 | 21 | LSE | |
| 04:32:53 | 488.55 | 585 | O | 4.883 | 4.892 | Buy | 101,728 | 20 | LSE | |
| 04:28:49 | 489.0 | 448 | O | 4.883 | 4.892 | Buy | 101,143 | 19 | LSE | |
| 04:25:31 | 488.97 | 5013 | O | 4.883 | 4.892 | Buy | 100,695 | 18 | LSE | |
| 04:10:28 | 489.08 | 666 | O | 4.886 | 4.895 | Buy | 95,682 | 17 | LSE | |
| 04:05:28 | 489.11 | 113 | O | 4.887 | 4.896 | Buy | 95,016 | 16 | LSE | |
| 04:00:31 | 489.32 | 502 | O | 4.885 | 4.899 | Buy | 94,903 | 15 | LSE | |
| 03:36:38 | 488.89 | 4090 | O | 4.885 | 4.893 | Buy | 94,401 | 14 | LSE | |
| 03:27:41 | 488.458 | 538 | O | 4.883 | 4.889 | Buy | 90,311 | 13 | LSE | |
| 03:22:18 | 4.883 | 3247 | AT | 4.883 | 4.889 | Sell | 89,773 | 12 | LSE | |
| 03:20:08 | 4.888 | 7566 | AT | 4.888 | 4.891 | Sell | 86,526 | 11 | LSE | |
| 03:20:04 | 4.888 | 7566 | AT | 4.887 | 4.888 | Buy | 78,960 | 10 | LSE | |
| 03:20:03 | 4.888 | 7566 | AT | 4.887 | 4.888 | Buy | 71,394 | 9 | LSE | |
| 03:19:45 | 487.45 | 11145 | O | 4.886 | 4.888 | 63,828 | 8 | LSE | ||
| 03:14:59 | 4.886 | 22701 | AT | 4.877 | 4.886 | Buy | 52,683 | 7 | LSE | |
| 03:12:41 | 4.886 | 18090 | AT | 4.886 | 4.895 | Sell | 29,982 | 6 | LSE | |
| 03:12:41 | 4.887 | 3158 | AT | 4.887 | 4.895 | Sell | 11,892 | 5 | LSE | |
| 03:11:08 | 4.886 | 7568 | AT | 4.886 | 4.895 | Sell | 8,734 | 4 | LSE | |
| 03:07:47 | 488.89 | 375 | O | 4.886 | 4.894 | Buy | 1,166 | 3 | LSE | |
| 03:05:11 | 489.13 | 625 | O | 4.879 | 4.899 | Buy | 791 | 2 | LSE | |
| 03:05:06 | 489.13 | 166 | O | 4.879 | 4.899 | Buy | 166 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
