![Rs Group Plc](/common/images/company/L_RS1.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:56:39 | 803.0 | 12 | AT | 802.5 | 803.0 | Buy | 1,599,984 | 701 | LSE | |
10:56:39 | 803.0 | 661 | AT | 802.5 | 803.0 | Buy | 1,599,972 | 700 | LSE | |
10:56:37 | 802.5 | 56 | AT | 802.0 | 802.5 | Buy | 1,599,311 | 699 | LSE | |
10:56:37 | 802.0 | 77 | AT | 802.0 | 803.0 | Sell | 1,599,255 | 698 | LSE | |
10:56:37 | 802.5 | 108 | AT | 802.5 | 803.0 | Sell | 1,599,178 | 697 | LSE | |
10:56:37 | 802.0 | 79 | AT | 802.0 | 803.0 | Sell | 1,599,070 | 696 | LSE | |
10:56:37 | 802.5 | 114 | AT | 802.5 | 803.0 | Sell | 1,598,991 | 695 | LSE | |
10:56:08 | 802.5 | 155 | AT | 802.0 | 802.5 | Buy | 1,598,877 | 694 | LSE | |
10:56:07 | 802.5 | 198 | AT | 802.0 | 802.5 | Buy | 1,598,722 | 693 | LSE | |
10:56:07 | 802.5 | 2 | AT | 802.0 | 802.5 | Buy | 1,598,524 | 692 | LSE | |
10:55:49 | 802.5 | 2 | AT | 802.0 | 802.5 | Buy | 1,598,522 | 691 | LSE | |
10:55:49 | 802.5 | 56 | AT | 802.0 | 802.5 | Buy | 1,598,520 | 690 | LSE | |
10:55:49 | 802.5 | 97 | AT | 802.0 | 802.5 | Buy | 1,598,464 | 689 | LSE | |
10:55:49 | 802.5 | 115 | AT | 802.0 | 802.5 | Buy | 1,598,367 | 688 | LSE | |
10:55:24 | 803.0 | 1280 | O | 802.0 | 803.0 | Buy | 1,598,252 | 687 | LSE | |
10:55:23 | 803.0 | 403 | AT | 802.5 | 803.0 | Buy | 1,596,972 | 686 | LSE | |
10:55:23 | 802.5 | 137 | AT | 802.5 | 803.0 | Sell | 1,596,569 | 685 | LSE | |
10:55:23 | 802.5 | 253 | AT | 802.5 | 803.0 | Sell | 1,596,432 | 684 | LSE | |
10:55:23 | 802.5 | 94 | AT | 802.5 | 803.5 | Sell | 1,596,179 | 683 | LSE | |
10:55:23 | 802.5 | 256 | AT | 802.5 | 803.5 | Sell | 1,596,085 | 682 | LSE | |
10:54:49 | 802.5 | 256 | O | 802.5 | 803.5 | Sell | 1,595,829 | 681 | LSE | |
10:52:33 | 804.143 | 306476 | O | 802.5 | 803.5 | Buy | 1,595,573 | 680 | LSE | |
10:51:49 | 803.0 | 137 | AT | 803.0 | 803.5 | Sell | 1,289,097 | 679 | LSE | |
10:51:49 | 803.0 | 137 | AT | 803.0 | 803.5 | Sell | 1,288,960 | 678 | LSE | |
10:51:49 | 803.0 | 1089 | AT | 803.0 | 803.5 | Sell | 1,288,823 | 677 | LSE | |
10:49:09 | 803.0 | 115 | AT | 802.5 | 803.0 | Buy | 1,287,734 | 676 | LSE | |
10:49:09 | 803.0 | 440 | AT | 802.5 | 803.0 | Buy | 1,287,619 | 675 | LSE | |
10:49:09 | 803.0 | 42 | AT | 802.5 | 803.0 | Buy | 1,287,179 | 674 | LSE | |
10:49:09 | 802.5 | 399 | AT | 802.5 | 803.5 | Sell | 1,287,137 | 673 | LSE | |
10:49:09 | 802.5 | 22 | AT | 802.5 | 803.5 | Sell | 1,286,738 | 672 | LSE | |
10:49:09 | 802.5 | 80 | AT | 802.5 | 803.5 | Sell | 1,286,716 | 671 | LSE | |
10:46:12 | 803.0 | 78 | AT | 803.0 | 803.5 | Sell | 1,286,636 | 670 | LSE | |
10:46:07 | 803.819 | 69 | O | 803.0 | 804.0 | Buy | 1,286,558 | 669 | LSE | |
10:45:16 | 804.0 | 480 | AT | 803.5 | 804.0 | Buy | 1,286,489 | 668 | LSE | |
10:45:16 | 804.0 | 947 | AT | 804.0 | 804.5 | Sell | 1,286,009 | 667 | LSE | |
10:45:16 | 804.0 | 140 | AT | 804.0 | 804.5 | Sell | 1,285,062 | 666 | LSE | |
10:45:16 | 804.0 | 363 | AT | 804.0 | 804.5 | Sell | 1,284,922 | 665 | LSE | |
10:45:15 | 805.0 | 270 | AT | 805.0 | 806.0 | Sell | 1,284,559 | 664 | LSE | |
10:45:15 | 805.0 | 480 | AT | 805.0 | 806.0 | Sell | 1,284,289 | 663 | LSE | |
10:45:03 | 805.5 | 15 | AT | 804.5 | 805.5 | Buy | 1,283,809 | 662 | LSE | |
10:45:03 | 805.5 | 175 | AT | 804.5 | 805.5 | Buy | 1,283,794 | 661 | LSE | |
10:45:03 | 805.5 | 671 | AT | 804.5 | 805.5 | Buy | 1,283,619 | 660 | LSE | |
10:45:03 | 805.5 | 128 | AT | 804.5 | 805.5 | Buy | 1,282,948 | 659 | LSE | |
10:44:06 | 805.0 | 155 | AT | 804.0 | 805.0 | Buy | 1,282,820 | 658 | LSE | |
10:44:06 | 805.0 | 66 | AT | 804.0 | 805.0 | Buy | 1,282,665 | 657 | LSE | |
10:44:06 | 805.0 | 127 | AT | 804.0 | 805.0 | Buy | 1,282,599 | 656 | LSE | |
10:44:06 | 805.0 | 251 | AT | 804.0 | 805.0 | Buy | 1,282,472 | 655 | LSE | |
10:42:27 | 804.5 | 78 | AT | 804.5 | 805.5 | Sell | 1,282,221 | 654 | LSE | |
10:42:27 | 804.5 | 100 | AT | 804.5 | 805.5 | Sell | 1,282,143 | 653 | LSE | |
10:42:27 | 804.5 | 19 | AT | 804.5 | 805.5 | Sell | 1,282,043 | 652 | LSE | |
10:42:16 | 805.0 | 24 | AT | 805.0 | 805.5 | Sell | 1,282,024 | 651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.