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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:36:34 | 217.0 | 38049 | O | 216.0 | 217.0 | Buy | 365,672 | 206 | LSE | |
| 11:35:13 | 217.0 | 158012 | UT | 216.0 | 217.0 | Buy | 327,623 | 205 | LSE | |
| 11:29:50 | 217.0 | 523 | AT | 216.0 | 217.0 | Buy | 169,611 | 204 | LSE | |
| 11:29:49 | 217.0 | 274 | AT | 216.0 | 217.0 | Buy | 169,088 | 203 | LSE | |
| 11:29:49 | 217.0 | 3615 | AT | 216.0 | 217.0 | Buy | 168,814 | 202 | LSE | |
| 11:29:17 | 217.0 | 1163 | AT | 216.0 | 217.0 | Buy | 165,199 | 201 | LSE | |
| 11:29:17 | 217.0 | 278 | AT | 216.0 | 217.0 | Buy | 164,036 | 200 | LSE | |
| 11:29:17 | 217.0 | 165 | AT | 216.0 | 217.0 | Buy | 163,758 | 199 | LSE | |
| 11:29:09 | 216.5 | 1300 | AT | 216.5 | 217.0 | Sell | 163,593 | 198 | LSE | |
| 11:29:09 | 216.5 | 1800 | AT | 216.5 | 217.0 | Sell | 162,293 | 197 | LSE | |
| 11:29:09 | 216.5 | 9519 | AT | 216.0 | 216.5 | Buy | 160,493 | 196 | LSE | |
| 11:29:09 | 216.5 | 1193 | AT | 216.0 | 216.5 | Buy | 150,974 | 195 | LSE | |
| 11:29:09 | 216.5 | 611 | AT | 216.0 | 216.5 | Buy | 149,781 | 194 | LSE | |
| 11:29:09 | 216.5 | 789 | AT | 215.5 | 216.5 | Buy | 149,170 | 193 | LSE | |
| 11:29:09 | 216.5 | 435 | AT | 215.5 | 216.5 | Buy | 148,381 | 192 | LSE | |
| 11:29:09 | 216.5 | 30 | AT | 215.5 | 216.5 | Buy | 147,946 | 191 | LSE | |
| 11:29:09 | 216.0 | 6 | AT | 215.5 | 216.0 | Buy | 147,916 | 190 | LSE | |
| 11:26:36 | 216.0 | 739 | O | 215.5 | 216.0 | Buy | 147,910 | 189 | LSE | |
| 11:19:35 | 216.0 | 511 | AT | 215.5 | 216.0 | Buy | 147,171 | 188 | LSE | |
| 11:19:35 | 216.0 | 300 | AT | 215.5 | 216.0 | Buy | 146,660 | 187 | LSE | |
| 11:19:15 | 216.0 | 196 | AT | 216.0 | 216.5 | Sell | 146,360 | 186 | LSE | |
| 11:19:15 | 216.0 | 500 | AT | 216.0 | 216.5 | Sell | 146,164 | 185 | LSE | |
| 11:19:11 | 216.0 | 25 | AT | 216.0 | 216.5 | Sell | 145,664 | 184 | LSE | |
| 11:16:39 | 216.0 | 135 | AT | 215.5 | 216.0 | Buy | 145,639 | 183 | LSE | |
| 11:16:39 | 216.0 | 86 | AT | 215.5 | 216.0 | Buy | 145,504 | 182 | LSE | |
| 11:16:39 | 216.0 | 43 | AT | 215.5 | 216.0 | Buy | 145,418 | 181 | LSE | |
| 11:16:16 | 216.0 | 623 | AT | 216.0 | 216.5 | Sell | 145,375 | 180 | LSE | |
| 11:16:16 | 216.0 | 1566 | AT | 215.5 | 216.0 | Buy | 144,752 | 179 | LSE | |
| 11:16:15 | 216.0 | 1596 | AT | 216.0 | 216.5 | Sell | 143,186 | 178 | LSE | |
| 11:16:15 | 216.0 | 1275 | AT | 216.0 | 216.5 | Sell | 141,590 | 177 | LSE | |
| 11:16:15 | 216.0 | 341 | AT | 216.0 | 216.5 | Sell | 140,315 | 176 | LSE | |
| 11:16:15 | 216.0 | 2162 | AT | 216.0 | 216.5 | Sell | 139,974 | 175 | LSE | |
| 11:15:10 | 216.029 | 221 | O | 216.0 | 216.5 | Sell | 137,812 | 174 | LSE | |
| 11:11:58 | 216.0 | 191 | AT | 215.5 | 216.0 | Buy | 137,591 | 173 | LSE | |
| 11:11:58 | 216.0 | 9 | AT | 215.5 | 216.0 | Buy | 137,400 | 172 | LSE | |
| 11:11:58 | 216.0 | 481 | AT | 215.5 | 216.0 | Buy | 137,391 | 171 | LSE | |
| 11:11:58 | 216.0 | 475 | AT | 215.5 | 216.0 | Buy | 136,910 | 170 | LSE | |
| 11:11:58 | 216.0 | 1 | AT | 215.5 | 216.0 | Buy | 136,435 | 169 | LSE | |
| 11:11:14 | 216.0 | 432 | O | 215.5 | 216.0 | Buy | 136,434 | 168 | LSE | |
| 11:11:11 | 215.5 | 25 | AT | 215.0 | 215.5 | Buy | 136,002 | 167 | LSE | |
| 11:11:11 | 215.5 | 100 | AT | 215.0 | 215.5 | Buy | 135,977 | 166 | LSE | |
| 11:11:11 | 215.5 | 7500 | AT | 215.0 | 215.5 | Buy | 135,877 | 165 | LSE | |
| 11:11:11 | 215.5 | 469 | AT | 215.0 | 215.5 | Buy | 128,377 | 164 | LSE | |
| 11:09:00 | 215.0 | 200 | AT | 214.5 | 215.0 | Buy | 127,908 | 163 | LSE | |
| 11:08:35 | 215.0 | 200 | AT | 214.5 | 215.0 | Buy | 127,708 | 162 | LSE | |
| 11:08:09 | 214.53 | 1303 | O | 214.5 | 215.5 | Sell | 127,508 | 161 | LSE | |
| 11:08:08 | 215.0 | 300 | AT | 214.5 | 215.0 | Buy | 126,205 | 160 | LSE | |
| 11:08:08 | 215.0 | 690 | AT | 214.5 | 215.0 | Buy | 125,905 | 159 | LSE | |
| 11:08:08 | 215.0 | 4110 | AT | 214.5 | 215.0 | Buy | 125,215 | 158 | LSE | |
| 10:58:39 | 214.5 | 1565 | AT | 214.0 | 214.5 | Buy | 121,105 | 157 | LSE | |
| 10:58:39 | 214.5 | 3435 | AT | 214.0 | 214.5 | Buy | 119,540 | 156 | LSE | |
| 10:56:51 | 215.0 | 4 | O | 214.0 | 215.0 | Buy | 116,105 | 155 | LSE | |
| 10:49:47 | 214.5 | 229 | O | 214.0 | 215.0 | 116,101 | 154 | LSE | ||
| 10:48:51 | 215.0 | 4 | AT | 214.0 | 215.0 | Buy | 115,872 | 153 | LSE | |
| 10:48:44 | 215.0 | 358 | AT | 214.0 | 215.0 | Buy | 115,868 | 152 | LSE | |
| 10:48:44 | 215.0 | 495 | AT | 214.0 | 215.0 | Buy | 115,510 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
