![Sse Plc](/common/images/company/L_SSE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:38:10 | 1827.5 | 7 | AT | 1826.5 | 1827.5 | Buy | 44,692 | 151 | LSE | |
03:38:10 | 1827.0 | 153 | AT | 1827.0 | 1828.0 | Sell | 44,685 | 150 | LSE | |
03:38:10 | 1827.0 | 181 | AT | 1827.0 | 1828.0 | Sell | 44,532 | 149 | LSE | |
03:36:32 | 1823.0 | 7 | AT | 1823.0 | 1823.5 | Sell | 44,351 | 148 | LSE | |
03:35:59 | 1823.882 | 500 | O | 1822.5 | 1824.0 | Buy | 44,344 | 147 | LSE | |
03:33:57 | 1822.5 | 311 | AT | 1821.5 | 1822.5 | Buy | 43,844 | 146 | LSE | |
03:33:57 | 1822.5 | 25 | AT | 1821.5 | 1822.5 | Buy | 43,533 | 145 | LSE | |
03:33:57 | 1822.5 | 141 | AT | 1821.5 | 1822.5 | Buy | 43,508 | 144 | LSE | |
03:33:30 | 1822.0 | 34 | AT | 1822.0 | 1823.0 | Sell | 43,367 | 143 | LSE | |
03:33:04 | 1822.5 | 127 | AT | 1822.5 | 1823.5 | Sell | 43,333 | 142 | LSE | |
03:33:04 | 1823.0 | 31 | AT | 1823.0 | 1824.0 | Sell | 43,206 | 141 | LSE | |
03:33:04 | 1823.0 | 83 | AT | 1823.0 | 1824.0 | Sell | 43,175 | 140 | LSE | |
03:33:04 | 1823.0 | 127 | AT | 1823.0 | 1824.0 | Sell | 43,092 | 139 | LSE | |
03:32:38 | 1823.5 | 214 | AT | 1823.5 | 1824.0 | Sell | 42,965 | 138 | LSE | |
03:32:38 | 1823.5 | 127 | AT | 1823.5 | 1824.0 | Sell | 42,751 | 137 | LSE | |
03:32:36 | 1824.0 | 6 | AT | 1824.0 | 1824.5 | Sell | 42,624 | 136 | LSE | |
03:32:33 | 1824.655 | 1 | O | 1824.0 | 1825.0 | Buy | 42,618 | 135 | LSE | |
03:31:34 | 1824.5 | 98 | AT | 1823.5 | 1824.5 | Buy | 42,617 | 134 | LSE | |
03:31:34 | 1824.5 | 45 | AT | 1823.5 | 1824.5 | Buy | 42,519 | 133 | LSE | |
03:31:34 | 1824.0 | 75 | AT | 1824.0 | 1825.0 | Sell | 42,474 | 132 | LSE | |
03:31:34 | 1824.0 | 1 | AT | 1824.0 | 1825.0 | Sell | 42,399 | 131 | LSE | |
03:31:34 | 1824.0 | 109 | AT | 1824.0 | 1825.0 | Sell | 42,398 | 130 | LSE | |
03:31:13 | 1824.0 | 110 | O | 1824.0 | 1825.0 | Sell | 42,289 | 129 | LSE | |
03:31:12 | 1824.5 | 1 | AT | 1824.5 | 1825.5 | Sell | 42,179 | 128 | LSE | |
03:30:22 | 1825.0 | 1 | AT | 1824.0 | 1825.0 | Buy | 42,178 | 127 | LSE | |
03:30:05 | 1824.5 | 90 | O | 1824.0 | 1825.0 | 42,177 | 126 | LSE | ||
03:30:03 | 1824.0 | 311 | AT | 1823.0 | 1824.0 | Buy | 42,087 | 125 | LSE | |
03:28:51 | 1824.0 | 88 | AT | 1823.5 | 1824.0 | Buy | 41,776 | 124 | LSE | |
03:28:51 | 1824.0 | 2 | AT | 1823.0 | 1824.0 | Buy | 41,688 | 123 | LSE | |
03:28:38 | 1823.471 | 75 | O | 1823.0 | 1824.0 | Sell | 41,686 | 122 | LSE | |
03:28:33 | 1824.0 | 1 | O | 1823.0 | 1824.0 | Buy | 41,611 | 121 | LSE | |
03:27:52 | 1822.875 | 165 | O | 1822.5 | 1824.0 | Sell | 41,610 | 120 | LSE | |
03:26:38 | 1822.5 | 21 | O | 1821.5 | 1823.0 | Buy | 41,445 | 119 | LSE | |
03:26:30 | 1822.0 | 3 | AT | 1822.0 | 1822.5 | Sell | 41,424 | 118 | LSE | |
03:26:30 | 1822.0 | 181 | AT | 1822.0 | 1822.5 | Sell | 41,421 | 117 | LSE | |
03:26:30 | 1822.0 | 64 | AT | 1821.5 | 1822.0 | Buy | 41,240 | 116 | LSE | |
03:26:30 | 1821.5 | 104 | AT | 1821.5 | 1822.0 | Sell | 41,176 | 115 | LSE | |
03:26:30 | 1821.5 | 155 | AT | 1821.5 | 1822.0 | Sell | 41,072 | 114 | LSE | |
03:26:30 | 1822.0 | 106 | AT | 1821.0 | 1822.0 | Buy | 40,917 | 113 | LSE | |
03:26:30 | 1822.0 | 23 | AT | 1821.0 | 1822.0 | Buy | 40,811 | 112 | LSE | |
03:26:30 | 1822.0 | 281 | AT | 1820.5 | 1822.0 | Buy | 40,788 | 111 | LSE | |
03:26:30 | 1821.5 | 160 | AT | 1820.5 | 1821.5 | Buy | 40,507 | 110 | LSE | |
03:26:30 | 1821.5 | 161 | AT | 1820.5 | 1821.5 | Buy | 40,347 | 109 | LSE | |
03:26:30 | 1821.5 | 92 | AT | 1820.5 | 1821.5 | Buy | 40,186 | 108 | LSE | |
03:26:30 | 1820.5 | 129 | AT | 1820.5 | 1822.0 | Sell | 40,094 | 107 | LSE | |
03:26:30 | 1820.5 | 100 | AT | 1820.5 | 1822.0 | Sell | 39,965 | 106 | LSE | |
03:25:19 | 1820.5 | 1 | O | 1820.5 | 1821.5 | Sell | 39,865 | 105 | LSE | |
03:22:47 | 1820.5 | 1 | O | 1820.5 | 1822.0 | Sell | 39,864 | 104 | LSE | |
03:20:41 | 1822.0 | 1 | O | 1820.5 | 1822.0 | Buy | 39,863 | 103 | LSE | |
03:18:09 | 1822.0 | 45 | AT | 1820.5 | 1822.0 | Buy | 39,862 | 102 | LSE | |
03:18:09 | 1821.5 | 153 | AT | 1821.5 | 1823.0 | Sell | 39,817 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.