![Sse Plc](/common/images/company/L_SSE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:11:20 | 1835.0 | 179 | AT | 1835.0 | 1835.5 | Sell | 987,124 | 1251 | LSE | |
10:11:16 | 1835.5 | 73 | AT | 1835.5 | 1836.0 | Sell | 986,945 | 1250 | LSE | |
10:11:16 | 1835.5 | 237 | AT | 1835.5 | 1836.0 | Sell | 986,872 | 1249 | LSE | |
10:11:13 | 1835.5 | 74 | AT | 1835.5 | 1836.0 | Sell | 986,635 | 1248 | LSE | |
10:11:13 | 1835.5 | 42 | AT | 1835.5 | 1836.0 | Sell | 986,561 | 1247 | LSE | |
10:11:13 | 1836.0 | 157 | AT | 1835.5 | 1836.0 | Buy | 986,519 | 1246 | LSE | |
10:11:13 | 1836.0 | 99 | AT | 1836.0 | 1836.5 | Sell | 986,362 | 1245 | LSE | |
10:11:13 | 1836.0 | 175 | AT | 1836.0 | 1836.5 | Sell | 986,263 | 1244 | LSE | |
10:10:26 | 1836.5 | 255 | AT | 1836.0 | 1836.5 | Buy | 986,088 | 1243 | LSE | |
10:10:21 | 1836.5 | 44 | AT | 1836.5 | 1837.0 | Sell | 985,833 | 1242 | LSE | |
10:10:21 | 1836.5 | 128 | AT | 1836.5 | 1837.0 | Sell | 985,789 | 1241 | LSE | |
10:10:11 | 1836.5 | 65 | AT | 1836.5 | 1837.0 | Sell | 985,661 | 1240 | LSE | |
10:08:48 | 1836.5 | 126 | AT | 1836.5 | 1837.0 | Sell | 985,596 | 1239 | LSE | |
10:08:48 | 1836.5 | 160 | AT | 1836.5 | 1837.0 | Sell | 985,470 | 1238 | LSE | |
10:08:36 | 1836.75 | 675 | O | 1836.5 | 1837.5 | Sell | 985,310 | 1237 | LSE | |
10:07:12 | 1837.0 | 124 | AT | 1837.0 | 1837.5 | Sell | 984,635 | 1236 | LSE | |
10:07:12 | 1837.0 | 64 | AT | 1837.0 | 1837.5 | Sell | 984,511 | 1235 | LSE | |
10:06:29 | 1836.75 | 14 | O | 1836.5 | 1837.0 | 984,447 | 1234 | LSE | ||
10:05:58 | 1836.0 | 61 | AT | 1836.0 | 1836.5 | Sell | 984,433 | 1233 | LSE | |
10:05:58 | 1836.0 | 136 | AT | 1836.0 | 1836.5 | Sell | 984,372 | 1232 | LSE | |
10:05:55 | 1837.0 | 391 | AT | 1837.0 | 1837.5 | Sell | 984,236 | 1231 | LSE | |
10:05:55 | 1837.5 | 26 | AT | 1837.5 | 1838.0 | Sell | 983,845 | 1230 | LSE | |
10:05:55 | 1837.5 | 55 | AT | 1837.5 | 1838.0 | Sell | 983,819 | 1229 | LSE | |
10:05:55 | 1837.5 | 64 | AT | 1837.5 | 1838.0 | Sell | 983,764 | 1228 | LSE | |
10:05:55 | 1837.5 | 12 | AT | 1837.5 | 1838.0 | Sell | 983,700 | 1227 | LSE | |
10:05:45 | 1837.5 | 126 | AT | 1837.5 | 1838.0 | Sell | 983,688 | 1226 | LSE | |
10:05:45 | 1837.5 | 108 | AT | 1837.5 | 1838.0 | Sell | 983,562 | 1225 | LSE | |
10:05:23 | 1838.0 | 5 | AT | 1837.5 | 1838.0 | Buy | 983,454 | 1224 | LSE | |
10:04:37 | 1837.5 | 6 | AT | 1837.0 | 1837.5 | Buy | 983,449 | 1223 | LSE | |
10:04:11 | 1837.0 | 21 | AT | 1837.0 | 1837.5 | Sell | 983,443 | 1222 | LSE | |
10:04:11 | 1837.0 | 76 | AT | 1837.0 | 1837.5 | Sell | 983,422 | 1221 | LSE | |
10:04:10 | 1837.5 | 181 | AT | 1837.0 | 1837.5 | Buy | 983,346 | 1220 | LSE | |
10:04:10 | 1837.5 | 122 | AT | 1837.5 | 1838.0 | Sell | 983,165 | 1219 | LSE | |
10:04:10 | 1837.5 | 34 | AT | 1837.5 | 1838.0 | Sell | 983,043 | 1218 | LSE | |
10:04:10 | 1837.5 | 93 | AT | 1837.5 | 1838.0 | Sell | 983,009 | 1217 | LSE | |
10:02:27 | 1837.0 | 127 | AT | 1836.5 | 1837.0 | Buy | 982,916 | 1216 | LSE | |
10:02:27 | 1837.0 | 123 | AT | 1837.0 | 1837.5 | Sell | 982,789 | 1215 | LSE | |
10:02:27 | 1837.0 | 26 | AT | 1837.0 | 1837.5 | Sell | 982,666 | 1214 | LSE | |
10:02:27 | 1837.0 | 148 | AT | 1837.0 | 1837.5 | Sell | 982,640 | 1213 | LSE | |
10:02:25 | 1837.5 | 48 | AT | 1837.5 | 1838.0 | Sell | 982,492 | 1212 | LSE | |
10:02:19 | 1837.0 | 155 | AT | 1836.5 | 1837.0 | Buy | 982,444 | 1211 | LSE | |
10:02:19 | 1837.0 | 8 | AT | 1836.5 | 1837.0 | Buy | 982,289 | 1210 | LSE | |
10:02:19 | 1837.0 | 148 | AT | 1836.5 | 1837.0 | Buy | 982,281 | 1209 | LSE | |
10:02:06 | 1836.875 | 450 | O | 1836.5 | 1837.0 | Buy | 982,133 | 1208 | LSE | |
10:00:45 | 1836.23 | 1 | O | 1836.0 | 1837.0 | Sell | 981,683 | 1207 | LSE | |
10:00:30 | 1836.5 | 69 | AT | 1836.0 | 1836.5 | Buy | 981,682 | 1206 | LSE | |
10:00:14 | 1836.0 | 190 | AT | 1835.5 | 1836.0 | Buy | 981,613 | 1205 | LSE | |
10:00:14 | 1836.0 | 210 | AT | 1835.5 | 1836.0 | Buy | 981,423 | 1204 | LSE | |
10:00:14 | 1836.0 | 100 | AT | 1836.0 | 1836.5 | Sell | 981,213 | 1203 | LSE | |
10:00:10 | 1836.0 | 107 | AT | 1835.5 | 1836.0 | Buy | 981,113 | 1202 | LSE | |
10:00:10 | 1836.0 | 121 | AT | 1836.0 | 1836.5 | Sell | 981,006 | 1201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.