Petershill Partners Plc (PHLL)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:48:44 | 215.0 | 495 | AT | 214.0 | 215.0 | Buy | 115,510 | 151 | LSE | |
| 10:48:35 | 214.5 | 100 | AT | 214.0 | 214.5 | Buy | 115,015 | 150 | LSE | |
| 10:48:30 | 215.0 | 766 | O | 214.0 | 215.0 | Buy | 114,915 | 149 | LSE | |
| 10:48:30 | 214.5 | 495 | AT | 214.0 | 214.5 | Buy | 114,149 | 148 | LSE | |
| 10:48:30 | 214.5 | 100 | AT | 214.0 | 214.5 | Buy | 113,654 | 147 | LSE | |
| 10:48:08 | 214.0 | 475 | AT | 214.0 | 214.5 | Sell | 113,554 | 146 | LSE | |
| 10:48:08 | 214.0 | 185 | AT | 214.0 | 214.5 | Sell | 113,079 | 145 | LSE | |
| 10:43:10 | 214.5 | 118 | O | 214.0 | 214.5 | Buy | 112,894 | 144 | LSE | |
| 10:18:44 | 214.5 | 5 | O | 213.5 | 214.5 | Buy | 112,776 | 143 | LSE | |
| 10:07:14 | 214.0 | 4649 | O | 213.5 | 214.5 | 112,771 | 142 | LSE | ||
| 10:05:27 | 214.0 | 140 | AT | 213.5 | 214.0 | Buy | 108,122 | 141 | LSE | |
| 10:05:27 | 214.0 | 12 | AT | 213.5 | 214.0 | Buy | 107,982 | 140 | LSE | |
| 10:05:27 | 214.0 | 996 | AT | 213.5 | 214.0 | Buy | 107,970 | 139 | LSE | |
| 10:02:19 | 213.5 | 491 | AT | 213.0 | 213.5 | Buy | 106,974 | 138 | LSE | |
| 10:02:19 | 213.5 | 300 | AT | 213.0 | 213.5 | Buy | 106,483 | 137 | LSE | |
| 10:02:19 | 213.5 | 7971 | AT | 213.0 | 213.5 | Buy | 106,183 | 136 | LSE | |
| 09:59:27 | 213.5 | 151 | O | 213.0 | 213.5 | Buy | 98,212 | 135 | LSE | |
| 09:56:01 | 213.5 | 645 | AT | 213.5 | 214.0 | Sell | 98,061 | 134 | LSE | |
| 09:49:07 | 214.0 | 332 | O | 213.5 | 214.0 | Buy | 97,416 | 133 | LSE | |
| 09:49:06 | 213.5 | 410 | AT | 213.5 | 214.0 | Sell | 97,084 | 132 | LSE | |
| 09:49:06 | 213.5 | 350 | AT | 213.5 | 214.0 | Sell | 96,674 | 131 | LSE | |
| 09:49:06 | 213.5 | 1401 | AT | 213.5 | 214.0 | Sell | 96,324 | 130 | LSE | |
| 09:33:45 | 214.0 | 2 | O | 213.0 | 214.0 | Buy | 94,923 | 129 | LSE | |
| 09:26:55 | 214.0 | 4 | O | 213.0 | 214.0 | Buy | 94,921 | 128 | LSE | |
| 09:26:01 | 214.0 | 355 | AT | 213.0 | 214.0 | Buy | 94,917 | 127 | LSE | |
| 09:26:01 | 214.0 | 466 | AT | 213.0 | 214.0 | Buy | 94,562 | 126 | LSE | |
| 09:26:01 | 213.5 | 200 | AT | 213.0 | 213.5 | Buy | 94,096 | 125 | LSE | |
| 09:15:07 | 213.5 | 300 | AT | 213.0 | 213.5 | Buy | 93,896 | 124 | LSE | |
| 09:11:57 | 214.0 | 4 | O | 213.0 | 214.0 | Buy | 93,596 | 123 | LSE | |
| 09:06:37 | 213.5 | 1301 | AT | 213.5 | 214.0 | Sell | 93,592 | 122 | LSE | |
| 09:03:50 | 214.0 | 1 | AT | 213.5 | 214.0 | Buy | 92,291 | 121 | LSE | |
| 09:03:49 | 214.0 | 1 | AT | 213.5 | 214.0 | Buy | 92,290 | 120 | LSE | |
| 09:03:48 | 214.0 | 1 | AT | 213.5 | 214.0 | Buy | 92,289 | 119 | LSE | |
| 09:03:47 | 214.0 | 1 | AT | 213.5 | 214.0 | Buy | 92,288 | 118 | LSE | |
| 09:03:07 | 213.5 | 100 | AT | 213.0 | 213.5 | Buy | 92,287 | 117 | LSE | |
| 09:03:07 | 213.5 | 1206 | AT | 213.0 | 213.5 | Buy | 92,187 | 116 | LSE | |
| 08:58:14 | 213.5 | 993 | AT | 213.5 | 214.0 | Sell | 90,981 | 115 | LSE | |
| 08:58:14 | 213.5 | 563 | AT | 213.5 | 214.0 | Sell | 89,988 | 114 | LSE | |
| 08:58:14 | 213.5 | 936 | AT | 213.5 | 214.0 | Sell | 89,425 | 113 | LSE | |
| 08:58:14 | 213.5 | 759 | AT | 213.5 | 214.0 | Sell | 88,489 | 112 | LSE | |
| 08:58:14 | 213.5 | 350 | AT | 213.5 | 214.0 | Sell | 87,730 | 111 | LSE | |
| 08:57:40 | 214.0 | 337 | O | 213.5 | 214.0 | Buy | 87,380 | 110 | LSE | |
| 08:57:40 | 214.0 | 653 | AT | 214.0 | 214.5 | Sell | 87,043 | 109 | LSE | |
| 08:57:40 | 214.0 | 759 | AT | 214.0 | 214.5 | Sell | 86,390 | 108 | LSE | |
| 08:57:40 | 214.0 | 1908 | AT | 214.0 | 214.5 | Sell | 85,631 | 107 | LSE | |
| 08:57:40 | 214.0 | 25 | AT | 214.0 | 214.5 | Sell | 83,723 | 106 | LSE | |
| 08:57:40 | 214.0 | 350 | AT | 214.0 | 214.5 | Sell | 83,698 | 105 | LSE | |
| 08:57:40 | 214.0 | 185 | AT | 214.0 | 214.5 | Sell | 83,348 | 104 | LSE | |
| 08:57:40 | 214.0 | 904 | AT | 214.0 | 214.5 | Sell | 83,163 | 103 | LSE | |
| 08:57:40 | 214.0 | 215 | AT | 214.0 | 214.5 | Sell | 82,259 | 102 | LSE | |
| 08:56:54 | 214.5 | 1 | AT | 214.0 | 214.5 | Buy | 82,044 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
