![Petershill Partners Plc](/common/images/company/L_PHLL.png)
Petershill Partners Plc (PHLL)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:11 | 216.0 | 21 | AT | 215.0 | 215.5 | Buy | 130,074 | 89 | LSE | |
11:35:10 | 216.0 | 95004 | UT | 215.0 | 215.5 | Buy | 130,053 | 88 | LSE | |
11:29:57 | 215.5 | 59 | AT | 215.0 | 215.5 | Buy | 35,049 | 87 | LSE | |
11:29:56 | 216.0 | 7 | AT | 215.0 | 216.0 | Buy | 34,990 | 86 | LSE | |
11:29:56 | 216.0 | 8 | AT | 215.0 | 216.0 | Buy | 34,983 | 85 | LSE | |
11:29:56 | 215.5 | 450 | AT | 215.0 | 215.5 | Buy | 34,975 | 84 | LSE | |
11:26:59 | 215.5 | 1 | AT | 215.0 | 215.5 | Buy | 34,525 | 83 | LSE | |
11:20:43 | 215.5 | 123 | O | 215.0 | 215.5 | Buy | 34,524 | 82 | LSE | |
11:03:44 | 215.5 | 1 | AT | 215.0 | 215.5 | Buy | 34,401 | 81 | LSE | |
11:03:43 | 215.5 | 1 | AT | 215.0 | 215.5 | Buy | 34,400 | 80 | LSE | |
10:41:56 | 216.0 | 1 | AT | 215.0 | 216.0 | Buy | 34,399 | 79 | LSE | |
10:41:55 | 216.0 | 1 | AT | 215.0 | 216.0 | Buy | 34,398 | 78 | LSE | |
10:41:54 | 216.0 | 1 | AT | 215.0 | 216.0 | Buy | 34,397 | 77 | LSE | |
10:41:53 | 216.0 | 1 | AT | 215.0 | 216.0 | Buy | 34,396 | 76 | LSE | |
10:33:43 | 216.0 | 7 | O | 215.0 | 216.0 | Buy | 34,395 | 75 | LSE | |
10:26:58 | 216.0 | 7 | O | 215.0 | 216.0 | Buy | 34,388 | 74 | LSE | |
08:33:45 | 216.0 | 1 | AT | 215.0 | 216.0 | Buy | 34,381 | 73 | LSE | |
08:33:44 | 216.0 | 1 | AT | 215.0 | 216.0 | Buy | 34,380 | 72 | LSE | |
08:33:43 | 216.0 | 1 | AT | 215.0 | 216.0 | Buy | 34,379 | 71 | LSE | |
08:33:43 | 216.0 | 1 | AT | 215.0 | 216.0 | Buy | 34,378 | 70 | LSE | |
08:27:03 | 216.0 | 9 | O | 215.0 | 216.0 | Buy | 34,377 | 69 | LSE | |
08:18:50 | 216.0 | 9 | O | 215.0 | 216.0 | Buy | 34,368 | 68 | LSE | |
08:14:19 | 215.5 | 901 | AT | 215.0 | 215.5 | Buy | 34,359 | 67 | LSE | |
08:14:19 | 215.5 | 300 | AT | 215.0 | 215.5 | Buy | 33,458 | 66 | LSE | |
08:14:19 | 215.5 | 1419 | AT | 215.0 | 215.5 | Buy | 33,158 | 65 | LSE | |
08:14:19 | 215.5 | 347 | AT | 215.0 | 215.5 | Buy | 31,739 | 64 | LSE | |
08:14:19 | 215.5 | 1818 | AT | 215.0 | 215.5 | Buy | 31,392 | 63 | LSE | |
08:11:49 | 215.5 | 8 | O | 215.0 | 215.5 | Buy | 29,574 | 62 | LSE | |
08:03:56 | 215.5 | 1 | AT | 215.0 | 215.5 | Buy | 29,566 | 61 | LSE | |
08:03:53 | 215.5 | 3 | AT | 215.0 | 215.5 | Buy | 29,565 | 60 | LSE | |
08:03:49 | 215.5 | 2 | AT | 215.0 | 215.5 | Buy | 29,562 | 59 | LSE | |
07:56:57 | 215.5 | 8 | O | 215.0 | 215.5 | Buy | 29,560 | 58 | LSE | |
07:48:37 | 215.5 | 9 | O | 215.0 | 215.5 | Buy | 29,552 | 57 | LSE | |
07:41:59 | 215.5 | 10 | O | 215.0 | 215.5 | Buy | 29,543 | 56 | LSE | |
07:33:37 | 215.5 | 10 | O | 215.0 | 215.5 | Buy | 29,533 | 55 | LSE | |
07:27:03 | 215.5 | 10 | AT | 215.0 | 215.5 | Buy | 29,523 | 54 | LSE | |
07:10:04 | 215.199 | 186 | O | 215.0 | 215.5 | Sell | 29,513 | 53 | LSE | |
06:33:48 | 215.5 | 11 | O | 215.0 | 215.5 | Buy | 29,327 | 52 | LSE | |
06:18:43 | 216.0 | 13 | O | 215.0 | 216.0 | Buy | 29,316 | 51 | LSE | |
05:47:06 | 215.5 | 16 | O | 215.0 | 215.5 | Buy | 29,303 | 50 | LSE | |
05:44:48 | 215.5 | 16 | O | 215.0 | 215.5 | Buy | 29,287 | 49 | LSE | |
05:42:00 | 215.5 | 200 | AT | 214.5 | 215.5 | Buy | 29,271 | 48 | LSE | |
05:41:39 | 215.5 | 200 | AT | 214.5 | 215.5 | Buy | 29,071 | 47 | LSE | |
05:41:39 | 215.5 | 178 | AT | 214.5 | 215.5 | Buy | 28,871 | 46 | LSE | |
05:41:18 | 215.0 | 300 | AT | 214.5 | 215.0 | Buy | 28,693 | 45 | LSE | |
05:37:25 | 214.5 | 311 | AT | 214.5 | 215.5 | Sell | 28,393 | 44 | LSE | |
05:37:25 | 214.5 | 67 | AT | 214.5 | 215.5 | Sell | 28,082 | 43 | LSE | |
05:37:25 | 214.5 | 1 | AT | 214.5 | 215.5 | Sell | 28,015 | 42 | LSE | |
05:37:25 | 214.5 | 157 | AT | 214.5 | 215.5 | Sell | 28,014 | 41 | LSE | |
05:37:25 | 214.5 | 1146 | AT | 214.5 | 215.5 | Sell | 27,857 | 40 | LSE | |
05:37:25 | 214.5 | 303 | AT | 214.5 | 215.5 | Sell | 26,711 | 39 | LSE | |
05:37:25 | 214.5 | 27 | AT | 214.5 | 215.5 | Sell | 26,408 | 38 | LSE | |
05:37:25 | 214.5 | 492 | AT | 214.5 | 215.5 | Sell | 26,381 | 37 | LSE | |
05:37:25 | 214.5 | 352 | AT | 214.5 | 215.5 | Sell | 25,889 | 36 | LSE | |
05:37:25 | 214.5 | 1379 | AT | 214.5 | 215.5 | Sell | 25,537 | 35 | LSE | |
05:37:25 | 214.5 | 1304 | AT | 214.5 | 215.5 | Sell | 24,158 | 34 | LSE | |
05:37:25 | 214.5 | 970 | AT | 214.5 | 215.5 | Sell | 22,854 | 33 | LSE | |
05:37:25 | 214.5 | 416 | AT | 214.5 | 215.5 | Sell | 21,884 | 32 | LSE | |
05:37:25 | 214.5 | 309 | AT | 214.5 | 215.5 | Sell | 21,468 | 31 | LSE | |
05:37:25 | 214.5 | 250 | AT | 214.5 | 215.5 | Sell | 21,159 | 30 | LSE | |
04:44:45 | 215.096 | 1411 | O | 214.5 | 216.0 | Sell | 20,909 | 29 | LSE | |
04:21:36 | 215.0 | 200 | AT | 214.5 | 215.0 | Buy | 19,498 | 28 | LSE | |
04:08:13 | 214.85 | 252 | O | 214.5 | 215.5 | Sell | 19,298 | 27 | LSE | |
04:05:57 | 215.0 | 200 | AT | 214.5 | 215.0 | Buy | 19,046 | 26 | LSE | |
03:52:20 | 215.0 | 1000 | AT | 215.0 | 216.0 | Sell | 18,846 | 25 | LSE | |
03:52:20 | 215.0 | 372 | AT | 215.0 | 216.0 | Sell | 17,846 | 24 | LSE | |
03:52:20 | 215.0 | 289 | AT | 215.0 | 216.0 | Sell | 17,474 | 23 | LSE | |
03:34:48 | 216.0 | 301 | AT | 216.0 | 216.5 | Sell | 17,185 | 22 | LSE | |
03:34:00 | 216.5 | 599 | AT | 216.5 | 217.5 | Sell | 16,884 | 21 | LSE | |
03:34:00 | 216.5 | 313 | AT | 216.5 | 217.5 | Sell | 16,285 | 20 | LSE | |
03:23:20 | 217.0 | 400 | AT | 216.5 | 217.0 | Buy | 15,972 | 19 | LSE | |
03:19:19 | 217.5 | 323 | AT | 217.5 | 218.0 | Sell | 15,572 | 18 | LSE | |
03:19:08 | 218.0 | 140 | AT | 218.0 | 218.5 | Sell | 15,249 | 17 | LSE | |
03:19:08 | 217.5 | 2397 | AT | 216.5 | 217.5 | Buy | 15,109 | 16 | LSE | |
03:19:08 | 217.5 | 1699 | AT | 216.5 | 217.5 | Buy | 12,712 | 15 | LSE | |
03:19:08 | 217.5 | 844 | AT | 216.5 | 217.5 | Buy | 11,013 | 14 | LSE | |
03:19:08 | 217.5 | 2559 | AT | 216.5 | 217.5 | Buy | 10,169 | 13 | LSE | |
03:19:08 | 217.0 | 209 | AT | 216.5 | 217.0 | Buy | 7,610 | 12 | LSE | |
03:19:08 | 217.0 | 41 | AT | 216.5 | 217.0 | Buy | 7,401 | 11 | LSE | |
03:18:28 | 217.0 | 100 | AT | 216.0 | 217.0 | Buy | 7,360 | 10 | LSE | |
03:18:28 | 217.0 | 487 | AT | 216.0 | 217.0 | Buy | 7,260 | 9 | LSE | |
03:05:56 | 217.5 | 400 | O | 216.0 | 217.5 | Buy | 6,773 | 8 | LSE | |
03:05:34 | 217.5 | 2 | O | 216.0 | 217.5 | Buy | 6,373 | 7 | LSE | |
03:02:35 | 217.0 | 2695 | AT | 217.0 | 217.5 | Sell | 6,371 | 6 | LSE | |
03:02:35 | 217.0 | 1753 | AT | 217.0 | 217.5 | Sell | 3,676 | 5 | LSE | |
03:02:00 | 217.5 | 400 | O | 217.0 | 217.5 | Buy | 1,923 | 4 | LSE | |
03:00:27 | 217.0 | 436 | AT | 217.0 | 217.5 | Sell | 1,523 | 3 | LSE | |
03:00:27 | 217.0 | 436 | AT | 217.0 | 217.5 | Sell | 1,087 | 2 | LSE | |
03:00:27 | 217.5 | 651 | UT | 216.0 | 217.0 | 651 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.