Petershill Partners Plc (PHLL)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:10 | 211.0 | 1 | AT | 210.0 | 211.0 | Buy | 264,145 | 85 | LSE | |
11:35:07 | 211.0 | 193363 | UT | 210.0 | 211.0 | Buy | 264,144 | 84 | LSE | |
11:29:47 | 210.5 | 525 | AT | 210.0 | 210.5 | Buy | 70,781 | 83 | LSE | |
11:24:35 | 210.5 | 761 | AT | 209.5 | 210.5 | Buy | 70,256 | 82 | LSE | |
11:24:35 | 210.5 | 100 | AT | 209.5 | 210.5 | Buy | 69,495 | 81 | LSE | |
11:24:35 | 210.5 | 1200 | AT | 209.5 | 210.5 | Buy | 69,395 | 80 | LSE | |
11:24:35 | 210.5 | 63 | AT | 209.5 | 210.5 | Buy | 68,195 | 79 | LSE | |
11:24:35 | 210.5 | 528 | AT | 209.5 | 210.5 | Buy | 68,132 | 78 | LSE | |
11:22:02 | 210.0 | 73 | AT | 210.0 | 210.5 | Sell | 67,604 | 77 | LSE | |
11:22:02 | 210.0 | 657 | AT | 210.0 | 210.5 | Sell | 67,531 | 76 | LSE | |
11:22:02 | 210.0 | 543 | AT | 210.0 | 210.5 | Sell | 66,874 | 75 | LSE | |
11:22:02 | 210.0 | 670 | AT | 210.0 | 210.5 | Sell | 66,331 | 74 | LSE | |
11:22:02 | 210.0 | 310 | AT | 210.0 | 210.5 | Sell | 65,661 | 73 | LSE | |
11:22:02 | 210.0 | 562 | AT | 210.0 | 210.5 | Sell | 65,351 | 72 | LSE | |
11:21:30 | 210.0 | 1 | AT | 210.0 | 210.5 | Sell | 64,789 | 71 | LSE | |
11:21:30 | 210.0 | 164 | AT | 210.0 | 210.5 | Sell | 64,788 | 70 | LSE | |
11:16:32 | 209.5 | 425 | AT | 209.5 | 210.5 | Sell | 64,624 | 69 | LSE | |
11:16:32 | 209.5 | 800 | AT | 209.5 | 210.5 | Sell | 64,199 | 68 | LSE | |
11:16:32 | 209.5 | 1683 | AT | 209.5 | 210.5 | Sell | 63,399 | 67 | LSE | |
10:47:10 | 210.0 | 300 | AT | 209.5 | 210.0 | Buy | 61,716 | 66 | LSE | |
10:45:22 | 209.5 | 1195 | O | 209.5 | 210.5 | Sell | 61,416 | 65 | LSE | |
10:44:29 | 210.0 | 390 | AT | 210.0 | 210.5 | Sell | 60,221 | 64 | LSE | |
10:44:29 | 210.0 | 26 | AT | 210.0 | 210.5 | Sell | 59,831 | 63 | LSE | |
10:44:29 | 210.0 | 3001 | AT | 210.0 | 210.5 | Sell | 59,805 | 62 | LSE | |
10:44:29 | 210.0 | 455 | AT | 210.0 | 210.5 | Sell | 56,804 | 61 | LSE | |
10:44:29 | 210.0 | 917 | AT | 210.0 | 210.5 | Sell | 56,349 | 60 | LSE | |
10:44:29 | 210.0 | 556 | AT | 210.0 | 210.5 | Sell | 55,432 | 59 | LSE | |
10:31:08 | 210.5 | 300 | AT | 210.0 | 210.5 | Buy | 54,876 | 58 | LSE | |
10:31:08 | 210.5 | 786 | AT | 210.0 | 210.5 | Buy | 54,576 | 57 | LSE | |
10:07:00 | 210.5 | 15 | O | 210.0 | 210.5 | Buy | 53,790 | 56 | LSE | |
10:06:13 | 210.0 | 300 | AT | 209.5 | 210.0 | Buy | 53,775 | 55 | LSE | |
10:06:13 | 210.0 | 2100 | AT | 209.5 | 210.0 | Buy | 53,475 | 54 | LSE | |
10:04:51 | 209.5 | 1 | O | 209.5 | 210.0 | Sell | 51,375 | 53 | LSE | |
09:23:49 | 210.0 | 297 | AT | 209.5 | 210.0 | Buy | 51,374 | 52 | LSE | |
09:10:01 | 210.0 | 414 | AT | 210.0 | 210.5 | Sell | 51,077 | 51 | LSE | |
09:10:01 | 210.0 | 1900 | AT | 210.0 | 210.5 | Sell | 50,663 | 50 | LSE | |
09:10:01 | 210.0 | 61 | AT | 210.0 | 210.5 | Sell | 48,763 | 49 | LSE | |
09:10:01 | 210.0 | 517 | AT | 210.0 | 210.5 | Sell | 48,702 | 48 | LSE | |
09:10:01 | 210.0 | 1900 | AT | 210.0 | 210.5 | Sell | 48,185 | 47 | LSE | |
09:06:01 | 210.5 | 214 | AT | 210.0 | 210.5 | Buy | 46,285 | 46 | LSE | |
09:06:01 | 210.5 | 461 | AT | 210.0 | 210.5 | Buy | 46,071 | 45 | LSE | |
09:05:59 | 210.0 | 1268 | AT | 209.5 | 210.0 | Buy | 45,610 | 44 | LSE | |
08:47:30 | 210.5 | 2120 | O | 209.5 | 210.5 | Buy | 44,342 | 43 | LSE | |
08:47:30 | 210.0 | 853 | AT | 210.0 | 211.0 | Sell | 42,222 | 42 | LSE | |
08:47:30 | 210.0 | 568 | AT | 210.0 | 211.0 | Sell | 41,369 | 41 | LSE | |
08:47:30 | 210.0 | 425 | AT | 210.0 | 211.0 | Sell | 40,801 | 40 | LSE | |
08:36:49 | 210.0 | 30 | O | 210.0 | 211.0 | Sell | 40,376 | 39 | LSE | |
08:32:47 | 211.0 | 283 | AT | 210.0 | 211.0 | Buy | 40,346 | 38 | LSE | |
08:32:36 | 210.0 | 237 | AT | 209.5 | 210.0 | Buy | 40,063 | 37 | LSE | |
08:32:36 | 210.0 | 10000 | AT | 209.5 | 210.0 | Buy | 39,826 | 36 | LSE | |
08:32:36 | 209.5 | 2187 | AT | 209.0 | 209.5 | Buy | 29,826 | 35 | LSE | |
08:32:36 | 209.5 | 3 | AT | 209.0 | 209.5 | Buy | 27,639 | 34 | LSE | |
08:32:36 | 209.5 | 1 | AT | 209.0 | 209.5 | Buy | 27,636 | 33 | LSE | |
08:32:36 | 209.5 | 100 | AT | 209.0 | 209.5 | Buy | 27,635 | 32 | LSE | |
08:32:36 | 209.5 | 19700 | AT | 209.0 | 209.5 | Buy | 27,535 | 31 | LSE | |
08:32:36 | 209.5 | 800 | AT | 209.0 | 209.5 | Buy | 7,835 | 30 | LSE | |
08:32:36 | 209.5 | 145 | AT | 209.0 | 209.5 | Buy | 7,035 | 29 | LSE | |
08:32:36 | 209.5 | 800 | AT | 209.0 | 209.5 | Buy | 6,890 | 28 | LSE | |
07:43:29 | 209.5 | 13 | AT | 209.0 | 209.5 | Buy | 6,090 | 27 | LSE | |
07:43:29 | 209.5 | 189 | AT | 209.0 | 209.5 | Buy | 6,077 | 26 | LSE | |
07:42:55 | 209.0 | 100 | AT | 208.5 | 209.0 | Buy | 5,888 | 25 | LSE | |
07:42:35 | 209.0 | 100 | AT | 208.5 | 209.0 | Buy | 5,788 | 24 | LSE | |
07:42:11 | 209.0 | 200 | AT | 208.5 | 209.0 | Buy | 5,688 | 23 | LSE | |
07:42:01 | 209.0 | 200 | AT | 208.5 | 209.0 | Buy | 5,488 | 22 | LSE | |
07:39:15 | 209.0 | 300 | AT | 208.5 | 209.0 | Buy | 5,288 | 21 | LSE | |
07:38:48 | 209.0 | 100 | AT | 208.5 | 209.0 | Buy | 4,988 | 20 | LSE | |
07:38:26 | 209.0 | 300 | AT | 208.5 | 209.0 | Buy | 4,888 | 19 | LSE | |
07:33:53 | 208.5 | 1 | O | 208.5 | 209.5 | Sell | 4,588 | 18 | LSE | |
06:49:17 | 208.5 | 3 | AT | 208.5 | 209.5 | Sell | 4,587 | 17 | LSE | |
06:49:00 | 208.5 | 2 | O | 208.5 | 209.5 | Sell | 4,584 | 16 | LSE | |
06:46:11 | 209.0 | 100 | AT | 208.5 | 209.0 | Buy | 4,582 | 15 | LSE | |
06:39:29 | 209.0 | 100 | AT | 208.5 | 209.0 | Buy | 4,482 | 14 | LSE | |
06:21:08 | 209.0 | 284 | AT | 208.5 | 209.0 | Buy | 4,382 | 13 | LSE | |
06:17:02 | 209.0 | 200 | AT | 208.5 | 209.0 | Buy | 4,098 | 12 | LSE | |
06:15:06 | 209.0 | 693 | AT | 209.0 | 209.5 | Sell | 3,898 | 11 | LSE | |
06:15:06 | 209.0 | 300 | AT | 208.0 | 209.0 | Buy | 3,205 | 10 | LSE | |
05:48:42 | 208.0 | 97 | AT | 208.0 | 210.0 | Sell | 2,905 | 9 | LSE | |
05:48:42 | 208.0 | 525 | AT | 208.0 | 210.0 | Sell | 2,808 | 8 | LSE | |
05:48:42 | 208.0 | 1023 | AT | 208.0 | 210.0 | Sell | 2,283 | 7 | LSE | |
05:48:42 | 208.0 | 444 | AT | 208.0 | 210.0 | Sell | 1,260 | 6 | LSE | |
05:48:42 | 208.0 | 190 | AT | 208.0 | 210.0 | Sell | 816 | 5 | LSE | |
03:19:49 | 209.5 | 364 | O | 207.5 | 211.5 | 626 | 4 | LSE | ||
03:10:00 | 211.5 | 2 | O | 207.5 | 211.5 | Buy | 262 | 3 | LSE | |
03:01:28 | 206.5 | 250 | O | 206.5 | 210.5 | Sell | 260 | 2 | LSE | |
03:00:18 | 200.0 | 10 | UT | 208.0 | 209.0 | 10 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.