![Tbc Bank Group Plc](/common/images/company/L_TBCG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:32:16 | 3065.0 | 15000 | O | 3060.0 | 3070.0 | 73,841 | 276 | LSE | ||
12:32:11 | 3065.0 | 15000 | O | 3060.0 | 3070.0 | 58,841 | 275 | LSE | ||
11:35:10 | 3055.0 | 16398 | UT | 3060.0 | 3070.0 | Sell | 43,841 | 274 | LSE | |
11:27:48 | 3066.205 | 161 | O | 3060.0 | 3070.0 | Buy | 27,443 | 273 | LSE | |
11:25:46 | 3061.688 | 200 | O | 3060.0 | 3070.0 | Sell | 27,282 | 272 | LSE | |
11:24:05 | 3065.0 | 41 | AT | 3065.0 | 3070.0 | Sell | 27,082 | 271 | LSE | |
11:24:05 | 3065.0 | 12 | AT | 3065.0 | 3070.0 | Sell | 27,041 | 270 | LSE | |
11:24:05 | 3065.0 | 63 | AT | 3065.0 | 3070.0 | Sell | 27,029 | 269 | LSE | |
11:20:49 | 3070.0 | 25 | AT | 3060.0 | 3070.0 | Buy | 26,966 | 268 | LSE | |
11:20:49 | 3070.0 | 21 | AT | 3060.0 | 3070.0 | Buy | 26,941 | 267 | LSE | |
11:20:49 | 3070.0 | 1 | AT | 3060.0 | 3070.0 | Buy | 26,920 | 266 | LSE | |
11:20:13 | 3070.0 | 229 | AT | 3060.0 | 3070.0 | Buy | 26,919 | 265 | LSE | |
11:15:55 | 3065.0 | 3 | AT | 3060.0 | 3065.0 | Buy | 26,690 | 264 | LSE | |
11:11:32 | 3060.0 | 18 | AT | 3060.0 | 3065.0 | Sell | 26,687 | 263 | LSE | |
11:11:32 | 3060.0 | 4 | AT | 3060.0 | 3065.0 | Sell | 26,669 | 262 | LSE | |
11:11:32 | 3060.0 | 3 | AT | 3060.0 | 3065.0 | Sell | 26,665 | 261 | LSE | |
11:11:32 | 3060.0 | 53 | AT | 3060.0 | 3065.0 | Sell | 26,662 | 260 | LSE | |
11:08:52 | 3065.0 | 23 | AT | 3060.0 | 3065.0 | Buy | 26,609 | 259 | LSE | |
11:08:52 | 3065.0 | 24 | AT | 3060.0 | 3065.0 | Buy | 26,586 | 258 | LSE | |
11:08:11 | 3065.0 | 35 | AT | 3060.0 | 3065.0 | Buy | 26,562 | 257 | LSE | |
11:08:11 | 3065.0 | 27 | AT | 3060.0 | 3065.0 | Buy | 26,527 | 256 | LSE | |
11:05:26 | 3065.0 | 2 | AT | 3060.0 | 3065.0 | Buy | 26,500 | 255 | LSE | |
11:05:24 | 3065.0 | 1 | AT | 3060.0 | 3065.0 | Buy | 26,498 | 254 | LSE | |
11:05:24 | 3065.0 | 51 | AT | 3060.0 | 3065.0 | Buy | 26,497 | 253 | LSE | |
11:03:51 | 3060.0 | 59 | AT | 3060.0 | 3065.0 | Sell | 26,446 | 252 | LSE | |
11:03:51 | 3060.0 | 18 | AT | 3060.0 | 3065.0 | Sell | 26,387 | 251 | LSE | |
11:03:51 | 3060.0 | 4 | AT | 3060.0 | 3065.0 | Sell | 26,369 | 250 | LSE | |
11:03:51 | 3060.0 | 53 | AT | 3060.0 | 3065.0 | Sell | 26,365 | 249 | LSE | |
11:03:51 | 3060.0 | 25 | AT | 3060.0 | 3065.0 | Sell | 26,312 | 248 | LSE | |
11:03:45 | 3065.0 | 59 | AT | 3060.0 | 3065.0 | Buy | 26,287 | 247 | LSE | |
11:03:45 | 3065.0 | 21 | AT | 3060.0 | 3065.0 | Buy | 26,228 | 246 | LSE | |
11:03:45 | 3065.0 | 1 | AT | 3060.0 | 3065.0 | Buy | 26,207 | 245 | LSE | |
11:02:27 | 3065.0 | 3 | AT | 3060.0 | 3065.0 | Buy | 26,206 | 244 | LSE | |
11:02:22 | 3065.0 | 2 | AT | 3060.0 | 3065.0 | Buy | 26,203 | 243 | LSE | |
11:02:18 | 3065.0 | 2 | AT | 3060.0 | 3065.0 | Buy | 26,201 | 242 | LSE | |
11:02:13 | 3065.0 | 3 | AT | 3060.0 | 3065.0 | Buy | 26,199 | 241 | LSE | |
11:02:13 | 3065.0 | 1 | AT | 3055.0 | 3065.0 | Buy | 26,196 | 240 | LSE | |
11:02:13 | 3065.0 | 1 | AT | 3055.0 | 3065.0 | Buy | 26,195 | 239 | LSE | |
11:02:13 | 3065.0 | 1 | AT | 3055.0 | 3065.0 | Buy | 26,194 | 238 | LSE | |
11:01:36 | 3060.0 | 54 | AT | 3060.0 | 3065.0 | Sell | 26,193 | 237 | LSE | |
11:01:36 | 3060.0 | 46 | AT | 3060.0 | 3065.0 | Sell | 26,139 | 236 | LSE | |
11:00:58 | 3065.0 | 26 | AT | 3060.0 | 3065.0 | Buy | 26,093 | 235 | LSE | |
11:00:58 | 3065.0 | 2 | AT | 3060.0 | 3065.0 | Buy | 26,067 | 234 | LSE | |
11:00:39 | 3065.0 | 2 | AT | 3060.0 | 3065.0 | Buy | 26,065 | 233 | LSE | |
11:00:37 | 3065.0 | 2 | AT | 3060.0 | 3065.0 | Buy | 26,063 | 232 | LSE | |
11:00:37 | 3065.0 | 1 | AT | 3060.0 | 3065.0 | Buy | 26,061 | 231 | LSE | |
10:51:00 | 3065.0 | 3 | AT | 3060.0 | 3065.0 | Buy | 26,060 | 230 | LSE | |
10:50:59 | 3065.0 | 3 | AT | 3055.0 | 3065.0 | Buy | 26,057 | 229 | LSE | |
10:50:59 | 3065.0 | 86 | AT | 3055.0 | 3065.0 | Buy | 26,054 | 228 | LSE | |
10:50:59 | 3065.0 | 20 | AT | 3055.0 | 3065.0 | Buy | 25,968 | 227 | LSE | |
10:42:22 | 3060.979 | 15 | O | 3055.0 | 3065.0 | Buy | 25,948 | 226 | LSE | |
10:40:49 | 3060.0 | 2500 | O | 3055.0 | 3065.0 | 25,933 | 225 | LSE | ||
10:40:26 | 3060.0 | 752 | O | 3055.0 | 3065.0 | 23,433 | 224 | LSE | ||
10:40:26 | 3055.0 | 13 | AT | 3055.0 | 3065.0 | Sell | 22,681 | 223 | LSE | |
10:40:26 | 3055.0 | 21 | AT | 3055.0 | 3065.0 | Sell | 22,668 | 222 | LSE | |
10:40:26 | 3055.0 | 53 | AT | 3055.0 | 3065.0 | Sell | 22,647 | 221 | LSE | |
10:40:26 | 3055.0 | 77 | AT | 3055.0 | 3065.0 | Sell | 22,594 | 220 | LSE | |
10:40:26 | 3055.0 | 25 | AT | 3055.0 | 3065.0 | Sell | 22,517 | 219 | LSE | |
10:40:26 | 3055.0 | 96 | AT | 3055.0 | 3065.0 | Sell | 22,492 | 218 | LSE | |
10:40:26 | 3055.0 | 66 | AT | 3055.0 | 3065.0 | Sell | 22,396 | 217 | LSE | |
10:40:26 | 3055.0 | 6 | AT | 3055.0 | 3065.0 | Sell | 22,330 | 216 | LSE | |
10:40:26 | 3055.0 | 25 | AT | 3055.0 | 3065.0 | Sell | 22,324 | 215 | LSE | |
10:40:26 | 3055.0 | 26 | AT | 3055.0 | 3065.0 | Sell | 22,299 | 214 | LSE | |
10:40:26 | 3055.0 | 150 | AT | 3055.0 | 3065.0 | Sell | 22,273 | 213 | LSE | |
10:40:26 | 3060.0 | 56 | AT | 3060.0 | 3065.0 | Sell | 22,123 | 212 | LSE | |
10:39:53 | 3061.284 | 162 | O | 3060.0 | 3065.0 | Sell | 22,067 | 211 | LSE | |
10:39:25 | 3065.0 | 56 | AT | 3060.0 | 3065.0 | Buy | 21,905 | 210 | LSE | |
10:38:32 | 3065.0 | 73 | AT | 3055.0 | 3065.0 | Buy | 21,849 | 209 | LSE | |
10:38:32 | 3065.0 | 1 | AT | 3055.0 | 3065.0 | Buy | 21,776 | 208 | LSE | |
10:38:31 | 3060.0 | 532 | AT | 3060.0 | 3065.0 | Sell | 21,775 | 207 | LSE | |
10:38:30 | 3065.0 | 87 | AT | 3055.0 | 3065.0 | Buy | 21,243 | 206 | LSE | |
10:38:30 | 3065.0 | 85 | AT | 3055.0 | 3065.0 | Buy | 21,156 | 205 | LSE | |
10:38:30 | 3060.0 | 166 | AT | 3060.0 | 3070.0 | Sell | 21,071 | 204 | LSE | |
10:38:30 | 3060.0 | 91 | AT | 3060.0 | 3070.0 | Sell | 20,905 | 203 | LSE | |
10:38:30 | 3060.0 | 61 | AT | 3060.0 | 3070.0 | Sell | 20,814 | 202 | LSE | |
10:38:30 | 3060.0 | 111 | AT | 3060.0 | 3070.0 | Sell | 20,753 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.