Smithson Investment Trust Plc (SSON)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:47:08 | 1416.168 | 576 | O | 1412.0 | 1418.0 | Buy | 91,461 | 101 | LSE | |
| 05:42:17 | 1412.0 | 8848 | O | 1412.0 | 1418.0 | Sell | 90,885 | 100 | LSE | |
| 05:42:15 | 1412.611 | 11 | O | 1412.0 | 1418.0 | Sell | 82,037 | 99 | LSE | |
| 05:39:54 | 1413.539 | 225 | O | 1412.0 | 1418.0 | Sell | 82,026 | 98 | LSE | |
| 05:39:44 | 1412.666 | 225 | O | 1412.0 | 1418.0 | Sell | 81,801 | 97 | LSE | |
| 05:36:35 | 1414.0 | 5 | AT | 1414.0 | 1418.0 | Sell | 81,576 | 96 | LSE | |
| 05:36:35 | 1414.0 | 1 | AT | 1414.0 | 1418.0 | Sell | 81,571 | 95 | LSE | |
| 05:36:35 | 1414.0 | 5 | AT | 1414.0 | 1418.0 | Sell | 81,570 | 94 | LSE | |
| 05:36:35 | 1414.0 | 3 | AT | 1414.0 | 1418.0 | Sell | 81,565 | 93 | LSE | |
| 05:31:51 | 1412.714 | 111 | O | 1412.0 | 1418.0 | Sell | 81,562 | 92 | LSE | |
| 05:31:36 | 1412.732 | 212 | O | 1412.0 | 1418.0 | Sell | 81,451 | 91 | LSE | |
| 05:29:31 | 1416.0 | 102 | AT | 1412.0 | 1416.0 | Buy | 81,239 | 90 | LSE | |
| 05:29:14 | 1414.0 | 55 | AT | 1412.0 | 1414.0 | Buy | 81,137 | 89 | LSE | |
| 05:29:14 | 1414.0 | 474 | AT | 1412.0 | 1414.0 | Buy | 81,082 | 88 | LSE | |
| 05:29:14 | 1414.0 | 1500 | AT | 1412.0 | 1414.0 | Buy | 80,608 | 87 | LSE | |
| 05:29:14 | 1412.0 | 6 | AT | 1412.0 | 1414.0 | Sell | 79,108 | 86 | LSE | |
| 05:29:14 | 1412.0 | 94 | AT | 1410.0 | 1412.0 | Buy | 79,102 | 85 | LSE | |
| 05:28:49 | 1410.356 | 1087 | O | 1410.0 | 1412.0 | Sell | 79,008 | 84 | LSE | |
| 05:27:56 | 1411.465 | 1410 | O | 1410.0 | 1412.0 | Buy | 77,921 | 83 | LSE | |
| 05:22:14 | 1412.934 | 900 | O | 1410.0 | 1414.0 | Buy | 76,511 | 82 | LSE | |
| 05:20:35 | 1410.1 | 141 | O | 1410.0 | 1414.0 | Sell | 75,611 | 81 | LSE | |
| 05:20:31 | 1410.409 | 75 | O | 1410.0 | 1414.0 | Sell | 75,470 | 80 | LSE | |
| 05:08:02 | 1410.0 | 40 | O | 1410.0 | 1414.0 | Sell | 75,395 | 79 | LSE | |
| 05:05:46 | 1411.039 | 168 | O | 1410.0 | 1414.0 | Sell | 75,355 | 78 | LSE | |
| 05:04:23 | 1410.418 | 720 | O | 1410.0 | 1414.0 | Sell | 75,187 | 77 | LSE | |
| 05:04:01 | 1410.1 | 10 | O | 1410.0 | 1414.0 | Sell | 74,467 | 76 | LSE | |
| 05:03:10 | 1411.11 | 238 | O | 1410.0 | 1414.0 | Sell | 74,457 | 75 | LSE | |
| 04:57:54 | 1411.736 | 915 | O | 1410.0 | 1414.0 | Sell | 74,219 | 74 | LSE | |
| 04:53:08 | 1410.49 | 2000 | O | 1410.0 | 1414.0 | Sell | 73,304 | 73 | LSE | |
| 04:51:51 | 1410.49 | 700 | O | 1410.0 | 1414.0 | Sell | 71,304 | 72 | LSE | |
| 04:51:42 | 1411.741 | 71 | O | 1410.0 | 1414.0 | Sell | 70,604 | 71 | LSE | |
| 04:51:29 | 1411.741 | 17 | O | 1410.0 | 1414.0 | Sell | 70,533 | 70 | LSE | |
| 04:46:33 | 1410.49 | 1000 | O | 1410.0 | 1414.0 | Sell | 70,516 | 69 | LSE | |
| 04:42:09 | 1410.878 | 195 | O | 1410.0 | 1412.0 | Sell | 69,516 | 68 | LSE | |
| 04:41:55 | 1410.245 | 157 | O | 1410.0 | 1412.0 | Sell | 69,321 | 67 | LSE | |
| 04:37:32 | 1410.884 | 26 | O | 1410.0 | 1412.0 | Sell | 69,164 | 66 | LSE | |
| 04:35:26 | 1410.245 | 563 | O | 1410.0 | 1412.0 | Sell | 69,138 | 65 | LSE | |
| 04:30:27 | 1410.253 | 155 | O | 1410.0 | 1412.0 | Sell | 68,575 | 64 | LSE | |
| 04:30:27 | 1410.245 | 581 | O | 1410.0 | 1412.0 | Sell | 68,420 | 63 | LSE | |
| 04:30:02 | 1410.247 | 715 | O | 1410.0 | 1412.0 | Sell | 67,839 | 62 | LSE | |
| 04:30:00 | 1410.247 | 2227 | O | 1410.0 | 1412.0 | Sell | 67,124 | 61 | LSE | |
| 04:27:26 | 1410.245 | 500 | O | 1410.0 | 1412.0 | Sell | 64,897 | 60 | LSE | |
| 04:25:15 | 1410.245 | 1850 | O | 1410.0 | 1412.0 | Sell | 64,397 | 59 | LSE | |
| 04:24:12 | 1410.245 | 2152 | O | 1410.0 | 1412.0 | Sell | 62,547 | 58 | LSE | |
| 04:20:17 | 1410.02 | 800 | O | 1410.0 | 1412.0 | Sell | 60,395 | 57 | LSE | |
| 04:19:49 | 1410.245 | 648 | O | 1410.0 | 1412.0 | Sell | 59,595 | 56 | LSE | |
| 04:18:06 | 1410.245 | 284 | O | 1410.0 | 1412.0 | Sell | 58,947 | 55 | LSE | |
| 04:15:56 | 1410.245 | 500 | O | 1410.0 | 1412.0 | Sell | 58,663 | 54 | LSE | |
| 04:14:47 | 1410.262 | 58 | O | 1410.0 | 1412.0 | Sell | 58,163 | 53 | LSE | |
| 04:12:25 | 1410.245 | 120 | O | 1410.0 | 1412.0 | Sell | 58,105 | 52 | LSE | |
| 04:12:03 | 1410.889 | 211 | O | 1410.0 | 1412.0 | Sell | 57,985 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
