Petershill Partners Plc (PHLL)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:02 | 211.0 | 128446 | UT | 211.0 | 212.0 | Sell | 183,868 | 93 | LSE | |
11:29:55 | 211.0 | 55 | AT | 211.0 | 212.0 | Sell | 55,422 | 92 | LSE | |
11:29:43 | 212.0 | 122 | O | 211.0 | 212.0 | Buy | 55,367 | 91 | LSE | |
11:29:41 | 211.0 | 82 | AT | 211.0 | 212.0 | Sell | 55,245 | 90 | LSE | |
11:29:41 | 211.0 | 1200 | AT | 211.0 | 212.0 | Sell | 55,163 | 89 | LSE | |
11:29:41 | 211.0 | 312 | AT | 211.0 | 212.0 | Sell | 53,963 | 88 | LSE | |
11:20:01 | 211.5 | 93 | AT | 211.0 | 211.5 | Buy | 53,651 | 87 | LSE | |
11:20:01 | 211.5 | 59 | AT | 211.0 | 211.5 | Buy | 53,558 | 86 | LSE | |
11:20:01 | 211.5 | 124 | AT | 211.0 | 211.5 | Buy | 53,499 | 85 | LSE | |
11:20:01 | 211.5 | 16 | AT | 211.0 | 211.5 | Buy | 53,375 | 84 | LSE | |
11:19:53 | 211.5 | 651 | AT | 211.0 | 211.5 | Buy | 53,359 | 83 | LSE | |
11:19:53 | 211.5 | 172 | AT | 211.0 | 211.5 | Buy | 52,708 | 82 | LSE | |
11:19:28 | 211.5 | 8 | AT | 211.0 | 211.5 | Buy | 52,536 | 81 | LSE | |
11:06:53 | 212.0 | 10 | O | 211.0 | 212.0 | Buy | 52,528 | 80 | LSE | |
11:04:24 | 212.0 | 24 | AT | 211.0 | 212.0 | Buy | 52,518 | 79 | LSE | |
10:56:05 | 211.5 | 316 | AT | 211.5 | 212.0 | Sell | 52,494 | 78 | LSE | |
10:56:05 | 211.5 | 472 | AT | 211.5 | 212.0 | Sell | 52,178 | 77 | LSE | |
10:48:39 | 212.0 | 18 | AT | 211.5 | 212.0 | Buy | 51,706 | 76 | LSE | |
10:34:26 | 212.5 | 23 | AT | 211.5 | 212.5 | Buy | 51,688 | 75 | LSE | |
10:34:26 | 212.5 | 1 | AT | 211.5 | 212.5 | Buy | 51,665 | 74 | LSE | |
10:19:23 | 212.5 | 19 | AT | 211.5 | 212.5 | Buy | 51,664 | 73 | LSE | |
09:49:26 | 212.5 | 38 | AT | 211.5 | 212.5 | Buy | 51,645 | 72 | LSE | |
09:38:30 | 212.0 | 468 | AT | 212.0 | 213.0 | Sell | 51,607 | 71 | LSE | |
09:38:30 | 212.0 | 703 | AT | 212.0 | 213.0 | Sell | 51,139 | 70 | LSE | |
09:38:30 | 212.0 | 1755 | AT | 212.0 | 213.0 | Sell | 50,436 | 69 | LSE | |
09:38:30 | 212.0 | 280 | AT | 212.0 | 213.0 | Sell | 48,681 | 68 | LSE | |
09:30:25 | 212.5 | 1910 | O | 212.0 | 213.0 | 48,401 | 67 | LSE | ||
09:19:09 | 213.0 | 1522 | AT | 213.0 | 213.5 | Sell | 46,491 | 66 | LSE | |
09:19:09 | 213.0 | 2085 | AT | 213.0 | 213.5 | Sell | 44,969 | 65 | LSE | |
09:18:40 | 213.0 | 655 | AT | 213.0 | 213.5 | Sell | 42,884 | 64 | LSE | |
09:18:40 | 213.0 | 1177 | AT | 213.0 | 213.5 | Sell | 42,229 | 63 | LSE | |
09:17:00 | 213.25 | 2333 | O | 213.0 | 213.5 | 41,052 | 62 | LSE | ||
09:12:20 | 213.0 | 94 | AT | 213.0 | 213.5 | Sell | 38,719 | 61 | LSE | |
09:12:20 | 213.0 | 179 | AT | 213.0 | 213.5 | Sell | 38,625 | 60 | LSE | |
09:12:14 | 213.5 | 206 | AT | 213.0 | 213.5 | Buy | 38,446 | 59 | LSE | |
09:05:28 | 213.5 | 185 | AT | 212.5 | 213.5 | Buy | 38,240 | 58 | LSE | |
08:49:28 | 213.5 | 16 | AT | 212.5 | 213.5 | Buy | 38,055 | 57 | LSE | |
08:41:30 | 213.5 | 206 | AT | 212.5 | 213.5 | Buy | 38,039 | 56 | LSE | |
08:41:18 | 213.0 | 291 | AT | 213.0 | 213.5 | Sell | 37,833 | 55 | LSE | |
08:41:18 | 213.5 | 492 | AT | 213.0 | 213.5 | Buy | 37,542 | 54 | LSE | |
08:41:18 | 213.5 | 1329 | AT | 213.5 | 214.0 | Sell | 37,050 | 53 | LSE | |
08:41:18 | 213.5 | 1093 | AT | 213.5 | 214.0 | Sell | 35,721 | 52 | LSE | |
08:41:18 | 213.5 | 78 | AT | 213.5 | 214.0 | Sell | 34,628 | 51 | LSE | |
08:41:18 | 213.5 | 622 | AT | 213.5 | 214.0 | Sell | 34,550 | 50 | LSE | |
08:19:58 | 214.0 | 31 | AT | 213.5 | 214.0 | Buy | 33,928 | 49 | LSE | |
08:04:25 | 214.0 | 329 | AT | 213.5 | 214.0 | Buy | 33,897 | 48 | LSE | |
08:04:25 | 214.0 | 10000 | AT | 213.5 | 214.0 | Buy | 33,568 | 47 | LSE | |
08:04:25 | 214.0 | 62 | AT | 213.5 | 214.0 | Buy | 23,568 | 46 | LSE | |
08:04:25 | 214.0 | 154 | AT | 213.5 | 214.0 | Buy | 23,506 | 45 | LSE | |
08:04:25 | 214.0 | 215 | AT | 213.5 | 214.0 | Buy | 23,352 | 44 | LSE | |
08:03:41 | 214.0 | 15 | AT | 213.5 | 214.0 | Buy | 23,137 | 43 | LSE | |
07:47:16 | 214.0 | 164 | AT | 213.5 | 214.0 | Buy | 23,122 | 42 | LSE | |
07:40:25 | 214.0 | 26 | AT | 213.5 | 214.0 | Buy | 22,958 | 41 | LSE | |
07:40:23 | 214.0 | 790 | AT | 213.5 | 214.0 | Buy | 22,932 | 40 | LSE | |
07:40:23 | 214.0 | 17 | AT | 213.5 | 214.0 | Buy | 22,142 | 39 | LSE | |
07:40:23 | 214.0 | 494 | AT | 213.5 | 214.0 | Buy | 22,125 | 38 | LSE | |
07:39:21 | 214.0 | 1 | AT | 213.5 | 214.0 | Buy | 21,631 | 37 | LSE | |
07:39:21 | 214.0 | 28 | AT | 213.5 | 214.0 | Buy | 21,630 | 36 | LSE | |
07:33:45 | 214.0 | 11 | AT | 213.5 | 214.0 | Buy | 21,602 | 35 | LSE | |
07:33:45 | 214.0 | 8 | AT | 213.5 | 214.0 | Buy | 21,591 | 34 | LSE | |
07:33:43 | 214.0 | 17 | AT | 213.5 | 214.0 | Buy | 21,583 | 33 | LSE | |
07:31:58 | 214.0 | 22 | AT | 213.5 | 214.0 | Buy | 21,566 | 32 | LSE | |
07:31:56 | 214.0 | 418 | AT | 213.5 | 214.0 | Buy | 21,544 | 31 | LSE | |
07:31:43 | 214.0 | 990 | AT | 213.5 | 214.0 | Buy | 21,126 | 30 | LSE | |
07:31:43 | 214.0 | 57 | AT | 213.5 | 214.0 | Buy | 20,136 | 29 | LSE | |
07:31:43 | 214.0 | 5000 | AT | 213.5 | 214.0 | Buy | 20,079 | 28 | LSE | |
07:00:04 | 213.5 | 1317 | AT | 213.5 | 214.5 | Sell | 15,079 | 27 | LSE | |
07:00:04 | 213.5 | 276 | AT | 213.5 | 214.5 | Sell | 13,762 | 26 | LSE | |
07:00:00 | 214.0 | 576 | AT | 214.0 | 215.5 | Sell | 13,486 | 25 | LSE | |
07:00:00 | 214.0 | 951 | AT | 214.0 | 215.5 | Sell | 12,910 | 24 | LSE | |
07:00:00 | 214.5 | 3 | AT | 214.5 | 215.5 | Sell | 11,959 | 23 | LSE | |
07:00:00 | 214.5 | 1200 | AT | 214.5 | 215.5 | Sell | 11,956 | 22 | LSE | |
07:00:00 | 214.5 | 3658 | AT | 214.5 | 215.5 | Sell | 10,756 | 21 | LSE | |
07:00:00 | 214.5 | 1015 | AT | 214.5 | 215.5 | Sell | 7,098 | 20 | LSE | |
07:00:00 | 214.5 | 328 | AT | 214.5 | 215.5 | Sell | 6,083 | 19 | LSE | |
07:00:00 | 214.5 | 2559 | AT | 214.5 | 215.5 | Sell | 5,755 | 18 | LSE | |
06:35:30 | 215.0 | 220 | AT | 215.0 | 215.5 | Sell | 3,196 | 17 | LSE | |
06:26:19 | 214.5 | 78 | O | 214.5 | 215.5 | Sell | 2,976 | 16 | LSE | |
06:03:39 | 215.5 | 8 | AT | 214.5 | 215.5 | Buy | 2,898 | 15 | LSE | |
06:00:00 | 214.5 | 110 | AT | 214.5 | 215.0 | Sell | 2,890 | 14 | LSE | |
05:48:41 | 215.5 | 24 | O | 214.5 | 215.5 | Buy | 2,780 | 13 | LSE | |
05:03:42 | 215.5 | 6 | O | 214.5 | 215.5 | Buy | 2,756 | 12 | LSE | |
04:19:22 | 215.5 | 333 | O | 214.5 | 215.5 | Buy | 2,750 | 11 | LSE | |
04:10:30 | 215.0 | 417 | AT | 215.0 | 215.5 | Sell | 2,417 | 10 | LSE | |
04:10:30 | 215.0 | 48 | AT | 214.0 | 215.0 | Buy | 2,000 | 9 | LSE | |
04:06:19 | 214.9 | 465 | O | 214.0 | 215.0 | Buy | 1,952 | 8 | LSE | |
04:04:24 | 215.0 | 8 | AT | 213.5 | 215.0 | Buy | 1,487 | 7 | LSE | |
03:19:29 | 215.0 | 18 | AT | 213.0 | 215.0 | Buy | 1,479 | 6 | LSE | |
03:10:46 | 215.5 | 2 | O | 213.0 | 215.0 | Buy | 1,461 | 5 | LSE | |
03:10:46 | 214.0 | 1000 | AT | 214.0 | 215.5 | Sell | 1,459 | 4 | LSE | |
03:10:46 | 214.0 | 261 | AT | 214.0 | 215.5 | Sell | 459 | 3 | LSE | |
03:10:46 | 214.0 | 193 | AT | 214.0 | 215.5 | Sell | 198 | 2 | LSE | |
03:00:04 | 210.0 | 5 | UT | 214.5 | 215.5 | 5 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.