![Sse Plc](/common/images/company/L_SSE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:21:30 | 1837.73 | 54 | O | 1837.5 | 1838.5 | Sell | 302,477 | 551 | LSE | |
05:20:13 | 1836.0 | 5 | AT | 1835.5 | 1836.0 | Buy | 302,423 | 550 | LSE | |
05:20:12 | 1836.0 | 6 | AT | 1835.5 | 1836.0 | Buy | 302,418 | 549 | LSE | |
05:18:44 | 1835.625 | 70 | O | 1835.5 | 1836.0 | Sell | 302,412 | 548 | LSE | |
05:18:33 | 1836.0 | 1 | O | 1835.5 | 1836.0 | Buy | 302,342 | 547 | LSE | |
05:18:31 | 1836.0 | 9 | O | 1835.5 | 1836.0 | Buy | 302,341 | 546 | LSE | |
05:18:20 | 1836.0 | 3 | AT | 1836.0 | 1836.5 | Sell | 302,332 | 545 | LSE | |
05:18:15 | 1836.0 | 140 | AT | 1836.0 | 1836.5 | Sell | 302,329 | 544 | LSE | |
05:16:31 | 1836.5 | 6 | O | 1836.0 | 1836.5 | Buy | 302,189 | 543 | LSE | |
05:15:31 | 1836.0 | 439 | AT | 1836.0 | 1836.5 | Sell | 302,183 | 542 | LSE | |
05:15:31 | 1836.0 | 837 | AT | 1836.0 | 1836.5 | Sell | 301,744 | 541 | LSE | |
05:15:31 | 1836.0 | 309 | AT | 1835.0 | 1836.0 | Buy | 300,907 | 540 | LSE | |
05:13:32 | 1835.5 | 40 | AT | 1835.5 | 1836.0 | Sell | 300,598 | 539 | LSE | |
05:13:32 | 1835.5 | 6 | AT | 1835.5 | 1836.0 | Sell | 300,558 | 538 | LSE | |
05:13:23 | 1835.5 | 6 | AT | 1835.5 | 1836.0 | Sell | 300,552 | 537 | LSE | |
05:13:23 | 1835.5 | 4 | AT | 1835.5 | 1836.0 | Sell | 300,546 | 536 | LSE | |
05:12:23 | 1836.0 | 169 | AT | 1835.0 | 1836.0 | Buy | 300,542 | 535 | LSE | |
05:12:15 | 1835.6 | 100 | O | 1835.0 | 1836.0 | Buy | 300,373 | 534 | LSE | |
05:10:04 | 1835.0 | 71 | AT | 1834.5 | 1835.0 | Buy | 300,273 | 533 | LSE | |
05:09:07 | 1835.0 | 144 | AT | 1834.5 | 1835.0 | Buy | 300,202 | 532 | LSE | |
05:09:07 | 1835.0 | 202 | AT | 1835.0 | 1836.0 | Sell | 300,058 | 531 | LSE | |
05:09:03 | 1835.5 | 158 | AT | 1835.5 | 1836.0 | Sell | 299,856 | 530 | LSE | |
05:09:03 | 1835.5 | 186 | AT | 1835.5 | 1836.5 | Sell | 299,698 | 529 | LSE | |
05:08:20 | 1836.0 | 41 | AT | 1836.0 | 1836.5 | Sell | 299,512 | 528 | LSE | |
05:08:15 | 1836.0 | 28 | AT | 1836.0 | 1836.5 | Sell | 299,471 | 527 | LSE | |
05:08:15 | 1836.0 | 210 | AT | 1836.0 | 1836.5 | Sell | 299,443 | 526 | LSE | |
05:08:10 | 1835.5 | 5 | AT | 1835.0 | 1835.5 | Buy | 299,233 | 525 | LSE | |
05:08:10 | 1835.5 | 6 | AT | 1835.0 | 1835.5 | Buy | 299,228 | 524 | LSE | |
05:08:10 | 1835.5 | 99 | AT | 1835.0 | 1835.5 | Buy | 299,222 | 523 | LSE | |
05:08:07 | 1835.374 | 390 | O | 1835.0 | 1835.5 | Buy | 299,123 | 522 | LSE | |
05:07:23 | 1835.001 | 2 | O | 1835.0 | 1835.5 | Sell | 298,733 | 521 | LSE | |
05:07:00 | 1835.5 | 28 | AT | 1835.5 | 1836.0 | Sell | 298,731 | 520 | LSE | |
05:07:00 | 1835.5 | 13 | AT | 1835.5 | 1836.0 | Sell | 298,703 | 519 | LSE | |
05:06:47 | 1835.5 | 30 | AT | 1835.5 | 1836.0 | Sell | 298,690 | 518 | LSE | |
05:06:47 | 1835.5 | 184 | AT | 1835.5 | 1836.0 | Sell | 298,660 | 517 | LSE | |
05:06:47 | 1835.5 | 71 | AT | 1835.5 | 1836.0 | Sell | 298,476 | 516 | LSE | |
05:05:35 | 1835.472 | 200 | O | 1835.0 | 1836.5 | Sell | 298,405 | 515 | LSE | |
05:05:10 | 1835.5 | 150 | AT | 1835.5 | 1836.5 | Sell | 298,205 | 514 | LSE | |
05:05:10 | 1836.0 | 210 | AT | 1835.5 | 1836.0 | Buy | 298,055 | 513 | LSE | |
05:05:00 | 1836.5 | 46 | AT | 1836.5 | 1837.5 | Sell | 297,845 | 512 | LSE | |
05:05:00 | 1836.5 | 218 | AT | 1836.5 | 1837.5 | Sell | 297,799 | 511 | LSE | |
05:04:33 | 1836.75 | 161 | O | 1836.0 | 1837.0 | Buy | 297,581 | 510 | LSE | |
05:04:31 | 1836.75 | 102 | O | 1836.0 | 1837.0 | Buy | 297,420 | 509 | LSE | |
05:04:03 | 1836.0 | 6 | AT | 1835.5 | 1836.0 | Buy | 297,318 | 508 | LSE | |
05:03:57 | 1835.875 | 110 | O | 1835.5 | 1836.0 | Buy | 297,312 | 507 | LSE | |
05:03:02 | 1836.0 | 175 | AT | 1836.0 | 1836.5 | Sell | 297,202 | 506 | LSE | |
05:02:36 | 1836.0 | 74 | AT | 1835.5 | 1836.0 | Buy | 297,027 | 505 | LSE | |
05:02:17 | 1836.493 | 4 | O | 1835.0 | 1836.5 | Buy | 296,953 | 504 | LSE | |
05:02:05 | 1834.5 | 4 | AT | 1833.5 | 1834.5 | Buy | 296,949 | 503 | LSE | |
05:02:05 | 1834.5 | 5 | AT | 1833.5 | 1834.5 | Buy | 296,945 | 502 | LSE | |
05:02:05 | 1834.5 | 6 | AT | 1833.5 | 1834.5 | Buy | 296,940 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.