![Sse Plc](/common/images/company/L_SSE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
07:01:52 | 1830.0 | 180 | AT | 1829.0 | 1830.0 | Buy | 854,798 | 801 | LSE | |
07:01:52 | 1830.0 | 83 | AT | 1829.0 | 1830.0 | Buy | 854,618 | 800 | LSE | |
07:01:52 | 1830.0 | 64 | AT | 1829.0 | 1830.0 | Buy | 854,535 | 799 | LSE | |
07:01:52 | 1830.0 | 59 | AT | 1829.0 | 1830.0 | Buy | 854,471 | 798 | LSE | |
07:01:52 | 1830.0 | 84 | AT | 1829.0 | 1830.0 | Buy | 854,412 | 797 | LSE | |
06:56:02 | 1832.5 | 180 | AT | 1832.0 | 1832.5 | Buy | 854,328 | 796 | LSE | |
06:56:02 | 1832.5 | 6 | AT | 1832.0 | 1832.5 | Buy | 854,148 | 795 | LSE | |
06:55:02 | 1832.5 | 118 | AT | 1831.5 | 1832.5 | Buy | 854,142 | 794 | LSE | |
06:55:02 | 1832.5 | 89 | AT | 1831.5 | 1832.5 | Buy | 854,024 | 793 | LSE | |
06:55:01 | 1832.5 | 128 | AT | 1832.5 | 1833.5 | Sell | 853,935 | 792 | LSE | |
06:53:12 | 1834.123 | 140 | O | 1833.0 | 1834.5 | Buy | 853,807 | 791 | LSE | |
06:52:46 | 1834.237 | 20 | O | 1833.5 | 1834.5 | Buy | 853,667 | 790 | LSE | |
06:52:43 | 1834.0 | 25 | AT | 1834.0 | 1834.5 | Sell | 853,647 | 789 | LSE | |
06:51:23 | 1833.75 | 380 | O | 1833.0 | 1834.5 | 853,622 | 788 | LSE | ||
06:50:58 | 1833.375 | 93 | O | 1833.0 | 1834.5 | Sell | 853,242 | 787 | LSE | |
06:49:59 | 1833.75 | 100 | O | 1833.0 | 1834.0 | Buy | 853,149 | 786 | LSE | |
06:49:34 | 1834.0 | 10 | O | 1833.0 | 1834.0 | Buy | 853,049 | 785 | LSE | |
06:49:33 | 1834.0 | 140 | AT | 1834.0 | 1834.5 | Sell | 853,039 | 784 | LSE | |
06:49:33 | 1834.0 | 54 | O | 1833.5 | 1834.0 | Buy | 852,899 | 783 | LSE | |
06:49:33 | 1834.0 | 24 | O | 1833.5 | 1834.0 | Buy | 852,845 | 782 | LSE | |
06:49:32 | 1834.0 | 139 | AT | 1834.0 | 1834.5 | Sell | 852,821 | 781 | LSE | |
06:49:32 | 1834.0 | 41 | AT | 1834.0 | 1834.5 | Sell | 852,682 | 780 | LSE | |
06:49:32 | 1834.0 | 21 | AT | 1834.0 | 1835.0 | Sell | 852,641 | 779 | LSE | |
06:49:32 | 1834.0 | 140 | AT | 1834.0 | 1835.0 | Sell | 852,620 | 778 | LSE | |
06:49:20 | 1834.0 | 210 | AT | 1834.0 | 1835.0 | Sell | 852,480 | 777 | LSE | |
06:49:20 | 1834.0 | 157 | AT | 1834.0 | 1835.0 | Sell | 852,270 | 776 | LSE | |
06:49:13 | 1834.0 | 91 | AT | 1833.5 | 1834.0 | Buy | 852,113 | 775 | LSE | |
06:49:13 | 1833.5 | 1370 | AT | 1833.0 | 1833.5 | Buy | 852,022 | 774 | LSE | |
06:49:13 | 1833.5 | 137 | AT | 1833.5 | 1834.5 | Sell | 850,652 | 773 | LSE | |
06:49:13 | 1833.5 | 180 | AT | 1833.5 | 1834.5 | Sell | 850,515 | 772 | LSE | |
06:48:42 | 1834.249 | 270 | O | 1833.5 | 1834.5 | Buy | 850,335 | 771 | LSE | |
06:48:29 | 1833.75 | 1000 | O | 1833.5 | 1834.5 | Sell | 850,065 | 770 | LSE | |
06:48:21 | 1833.5 | 4 | O | 1833.5 | 1834.5 | Sell | 849,065 | 769 | LSE | |
06:47:25 | 1835.0 | 1 | O | 1833.5 | 1835.0 | Buy | 849,061 | 768 | LSE | |
06:46:23 | 1833.75 | 600 | O | 1833.5 | 1835.0 | Sell | 849,060 | 767 | LSE | |
06:46:07 | 1833.5 | 35 | AT | 1833.0 | 1833.5 | Buy | 848,460 | 766 | LSE | |
06:46:07 | 1833.5 | 127 | AT | 1833.5 | 1834.5 | Sell | 848,425 | 765 | LSE | |
06:45:38 | 1834.25 | 13 | O | 1833.5 | 1834.5 | Buy | 848,298 | 764 | LSE | |
06:44:40 | 1834.0 | 30 | AT | 1833.5 | 1834.0 | Buy | 848,285 | 763 | LSE | |
06:44:40 | 1834.0 | 180 | AT | 1834.0 | 1835.0 | Sell | 848,255 | 762 | LSE | |
06:44:19 | 1834.5 | 153 | AT | 1834.0 | 1834.5 | Buy | 848,075 | 761 | LSE | |
06:43:34 | 1835.25 | 100 | O | 1834.5 | 1835.5 | Buy | 847,922 | 760 | LSE | |
06:43:24 | 1835.0 | 180 | AT | 1834.0 | 1835.0 | Buy | 847,822 | 759 | LSE | |
06:42:25 | 1834.5 | 50 | AT | 1834.0 | 1834.5 | Buy | 847,642 | 758 | LSE | |
06:42:25 | 1834.5 | 309 | AT | 1834.0 | 1834.5 | Buy | 847,592 | 757 | LSE | |
06:41:12 | 1835.0 | 336 | AT | 1835.0 | 1836.0 | Sell | 847,283 | 756 | LSE | |
06:41:10 | 1835.662 | 814 | O | 1835.0 | 1836.0 | Buy | 846,947 | 755 | LSE | |
06:41:06 | 1836.0 | 4 | O | 1835.0 | 1836.0 | Buy | 846,133 | 754 | LSE | |
06:40:41 | 1835.25 | 200 | O | 1835.0 | 1836.0 | Sell | 846,129 | 753 | LSE | |
06:40:23 | 1835.5 | 8 | AT | 1835.5 | 1836.0 | Sell | 845,929 | 752 | LSE | |
06:40:23 | 1835.5 | 5 | AT | 1835.5 | 1836.0 | Sell | 845,921 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.