Petershill Partners Plc (PHLL)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:56:54 | 214.5 | 1 | AT | 214.0 | 214.5 | Buy | 82,044 | 101 | LSE | |
| 08:56:54 | 214.5 | 1 | AT | 214.0 | 214.5 | Buy | 82,043 | 100 | LSE | |
| 08:56:53 | 214.5 | 1 | AT | 214.0 | 214.5 | Buy | 82,042 | 99 | LSE | |
| 08:47:00 | 214.5 | 481 | AT | 214.0 | 214.5 | Buy | 82,041 | 98 | LSE | |
| 08:47:00 | 214.5 | 993 | AT | 214.0 | 214.5 | Buy | 81,560 | 97 | LSE | |
| 08:47:00 | 214.5 | 1407 | AT | 214.0 | 214.5 | Buy | 80,567 | 96 | LSE | |
| 08:47:00 | 214.5 | 200 | AT | 214.0 | 214.5 | Buy | 79,160 | 95 | LSE | |
| 08:47:00 | 214.5 | 1000 | AT | 214.0 | 214.5 | Buy | 78,960 | 94 | LSE | |
| 08:33:57 | 214.5 | 412 | O | 214.0 | 214.5 | Buy | 77,960 | 93 | LSE | |
| 08:33:57 | 214.0 | 1565 | AT | 214.0 | 214.5 | Sell | 77,548 | 92 | LSE | |
| 08:33:57 | 214.0 | 100 | AT | 213.5 | 214.0 | Buy | 75,983 | 91 | LSE | |
| 08:33:57 | 214.0 | 7495 | AT | 213.5 | 214.0 | Buy | 75,883 | 90 | LSE | |
| 08:33:42 | 214.0 | 342 | O | 213.5 | 214.0 | Buy | 68,388 | 89 | LSE | |
| 08:32:48 | 213.5 | 750 | AT | 213.0 | 213.5 | Buy | 68,046 | 88 | LSE | |
| 08:32:48 | 213.5 | 1900 | AT | 213.0 | 213.5 | Buy | 67,296 | 87 | LSE | |
| 08:32:48 | 213.0 | 100 | AT | 212.5 | 213.0 | Buy | 65,396 | 86 | LSE | |
| 08:31:32 | 213.0 | 100 | AT | 212.5 | 213.0 | Buy | 65,296 | 85 | LSE | |
| 08:30:03 | 213.0 | 196 | AT | 212.5 | 213.0 | Buy | 65,196 | 84 | LSE | |
| 08:30:03 | 213.0 | 4 | AT | 212.5 | 213.0 | Buy | 65,000 | 83 | LSE | |
| 08:30:03 | 213.0 | 640 | AT | 212.5 | 213.0 | Buy | 64,996 | 82 | LSE | |
| 08:30:03 | 213.0 | 156 | AT | 212.5 | 213.0 | Buy | 64,356 | 81 | LSE | |
| 08:11:57 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 64,200 | 80 | LSE | |
| 08:11:56 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 64,199 | 79 | LSE | |
| 08:11:55 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 64,198 | 78 | LSE | |
| 08:11:54 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 64,197 | 77 | LSE | |
| 08:11:53 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 64,196 | 76 | LSE | |
| 08:05:54 | 212.576 | 16467 | O | 212.5 | 213.0 | Sell | 64,195 | 75 | LSE | |
| 08:03:48 | 213.0 | 6 | AT | 212.5 | 213.0 | Buy | 47,728 | 74 | LSE | |
| 07:56:58 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 47,722 | 73 | LSE | |
| 07:56:58 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 47,721 | 72 | LSE | |
| 07:56:58 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 47,720 | 71 | LSE | |
| 07:56:57 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 47,719 | 70 | LSE | |
| 07:56:57 | 213.0 | 200 | AT | 212.5 | 213.0 | Buy | 47,718 | 69 | LSE | |
| 07:56:57 | 213.0 | 342 | AT | 212.5 | 213.0 | Buy | 47,518 | 68 | LSE | |
| 07:56:57 | 213.0 | 1 | AT | 212.5 | 213.0 | Buy | 47,176 | 67 | LSE | |
| 07:49:55 | 213.0 | 982 | AT | 213.0 | 213.5 | Sell | 47,175 | 66 | LSE | |
| 07:49:55 | 213.0 | 687 | AT | 213.0 | 213.5 | Sell | 46,193 | 65 | LSE | |
| 07:49:55 | 213.0 | 626 | AT | 213.0 | 213.5 | Sell | 45,506 | 64 | LSE | |
| 07:49:55 | 213.0 | 736 | AT | 213.0 | 213.5 | Sell | 44,880 | 63 | LSE | |
| 07:49:55 | 213.0 | 223 | AT | 213.0 | 213.5 | Sell | 44,144 | 62 | LSE | |
| 07:45:29 | 213.5 | 390 | AT | 213.0 | 213.5 | Buy | 43,921 | 61 | LSE | |
| 07:45:29 | 213.5 | 300 | AT | 213.0 | 213.5 | Buy | 43,531 | 60 | LSE | |
| 07:12:46 | 213.25 | 14067 | O | 213.0 | 213.5 | 43,231 | 59 | LSE | ||
| 06:52:39 | 213.0 | 1184 | AT | 213.0 | 214.0 | Sell | 29,164 | 58 | LSE | |
| 06:52:39 | 213.0 | 185 | AT | 213.0 | 214.0 | Sell | 27,980 | 57 | LSE | |
| 06:52:39 | 213.0 | 11 | AT | 213.0 | 214.0 | Sell | 27,795 | 56 | LSE | |
| 06:52:39 | 213.0 | 350 | AT | 213.0 | 214.0 | Sell | 27,784 | 55 | LSE | |
| 06:48:50 | 214.0 | 4 | AT | 213.0 | 214.0 | Buy | 27,434 | 54 | LSE | |
| 06:41:49 | 213.0 | 714 | AT | 213.0 | 214.0 | Sell | 27,430 | 53 | LSE | |
| 06:41:49 | 213.0 | 3 | AT | 213.0 | 214.0 | Sell | 26,716 | 52 | LSE | |
| 06:41:49 | 213.5 | 785 | AT | 213.0 | 213.5 | Buy | 26,713 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
