Totalenergies Se (0A30)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:12:39 | 57.79 | 250 | O | 45,237 | 150 | LSE | ||||
| 14:12:39 | 57.79 | 250 | O | 44,987 | 149 | LSE | ||||
| 14:01:06 | 57.755 | 8 | O | 44,737 | 148 | LSE | ||||
| 13:45:17 | 57.778 | 1 | O | 44,729 | 147 | LSE | ||||
| 13:35:12 | 57.812 | 50 | O | 44,728 | 146 | LSE | ||||
| 13:21:18 | 57.852 | 2 | O | 44,678 | 145 | LSE | ||||
| 13:14:31 | 57.898 | 3 | O | 44,676 | 144 | LSE | ||||
| 13:10:57 | 57.85 | 150 | O | 44,673 | 143 | LSE | ||||
| 13:10:57 | 57.854 | 50 | O | 44,523 | 142 | LSE | ||||
| 13:08:09 | 57.89 | 250 | O | 44,473 | 141 | LSE | ||||
| 13:02:05 | 57.986 | 3 | O | 44,223 | 140 | LSE | ||||
| 12:58:15 | 58.03 | 6 | O | 44,220 | 139 | LSE | ||||
| 12:57:17 | 57.95 | 17 | O | 44,214 | 138 | LSE | ||||
| 12:49:12 | 58.08 | 50 | O | 44,197 | 137 | LSE | ||||
| 12:38:47 | 58.066 | 1 | O | 44,147 | 136 | LSE | ||||
| 12:27:21 | 58.011 | 15 | O | 44,146 | 135 | LSE | ||||
| 12:26:21 | 58.019 | 1 | O | 44,131 | 134 | LSE | ||||
| 12:12:39 | 58.219 | 50 | O | 44,130 | 133 | LSE | ||||
| 12:02:15 | 58.136 | 4 | O | 44,080 | 132 | LSE | ||||
| 12:02:15 | 58.136 | 13 | O | 44,076 | 131 | LSE | ||||
| 11:53:54 | 58.11 | 61 | O | 44,063 | 130 | LSE | ||||
| 11:53:54 | 4545.474 | 61 | O | 44,002 | 129 | LSE | ||||
| 11:53:28 | 58.125 | 3 | O | 43,941 | 128 | LSE | ||||
| 11:49:44 | 58.057 | 2 | O | 43,938 | 127 | LSE | ||||
| 11:46:49 | 58.214 | 200 | O | 43,936 | 126 | LSE | ||||
| 11:45:43 | 58.209 | 41 | O | 43,736 | 125 | LSE | ||||
| 11:42:51 | 58.006 | 40000 | O | 43,695 | 124 | LSE | ||||
| 11:36:37 | 58.156 | 6 | O | 3,695 | 123 | LSE | ||||
| 11:20:37 | 58.306 | 1 | O | 3,689 | 122 | LSE | ||||
| 11:19:37 | 58.29 | 16 | O | 3,688 | 121 | LSE | ||||
| 11:13:11 | 58.414 | 20 | O | 3,672 | 120 | LSE | ||||
| 11:08:59 | 58.374 | 1 | O | 3,652 | 119 | LSE | ||||
| 10:58:19 | 58.46 | 140 | O | 3,651 | 118 | LSE | ||||
| 10:58:17 | 58.46 | 600 | O | 3,511 | 117 | LSE | ||||
| 10:58:17 | 58.458 | 2100 | O | 2,911 | 116 | LSE | ||||
| 10:58:17 | 58.454 | 100 | O | 811 | 115 | LSE | ||||
| 10:46:39 | 58.556 | 80 | O | 711 | 114 | LSE | ||||
| 10:44:49 | 58.516 | 4 | O | 631 | 113 | LSE | ||||
| 10:43:14 | 57.78 | 1 | O | 627 | 112 | LSE | ||||
| 10:43:14 | 57.78 | 4 | O | 626 | 111 | LSE | ||||
| 10:43:14 | 57.78 | 4 | O | 622 | 110 | LSE | ||||
| 10:43:14 | 57.78 | 2 | O | 618 | 109 | LSE | ||||
| 10:30:30 | 58.428 | 36 | O | 616 | 108 | LSE | ||||
| 10:22:07 | 58.338 | 7 | O | 580 | 107 | LSE | ||||
| 10:20:53 | 58.329 | 2 | O | 573 | 106 | LSE | ||||
| 10:18:21 | 58.302 | 4 | O | 571 | 105 | LSE | ||||
| 10:11:35 | 58.275 | 34 | O | 567 | 104 | LSE | ||||
| 10:09:56 | 58.156 | 15 | O | 533 | 103 | LSE | ||||
| 10:06:43 | 58.078 | 10 | O | 518 | 102 | LSE | ||||
| 10:05:00 | 58.031 | 4 | O | 508 | 101 | LSE | ||||
| 10:04:12 | 58.015 | 1 | O | 504 | 100 | LSE | ||||
| 09:58:08 | 57.968 | 1 | O | 503 | 99 | LSE | ||||
| 09:48:14 | 57.886 | 13 | O | 502 | 98 | LSE | ||||
| 09:42:03 | 57.93 | 2 | O | 489 | 97 | LSE | ||||
| 09:41:22 | 57.87 | 2 | O | 487 | 96 | LSE | ||||
| 09:41:15 | 57.906 | 1 | O | 485 | 95 | LSE | ||||
| 09:41:14 | 57.906 | 2 | O | 484 | 94 | LSE | ||||
| 09:41:13 | 57.87 | 1 | O | 482 | 93 | LSE | ||||
| 09:41:13 | 57.87 | 2 | O | 481 | 92 | LSE | ||||
| 09:41:03 | 57.87 | 1 | O | 479 | 91 | LSE | ||||
| 09:41:02 | 57.93 | 1 | O | 478 | 90 | LSE | ||||
| 09:40:53 | 57.87 | 3 | O | 477 | 89 | LSE | ||||
| 09:40:53 | 57.87 | 5 | O | 474 | 88 | LSE | ||||
| 09:40:53 | 57.87 | 1 | O | 469 | 87 | LSE | ||||
| 09:40:53 | 57.87 | 11 | O | 468 | 86 | LSE | ||||
| 09:40:52 | 57.92 | 9 | O | 457 | 85 | LSE | ||||
| 09:40:33 | 57.93 | 1 | O | 448 | 84 | LSE | ||||
| 09:40:27 | 57.87 | 3 | O | 447 | 83 | LSE | ||||
| 09:40:27 | 57.87 | 5 | O | 444 | 82 | LSE | ||||
| 09:40:27 | 57.87 | 1 | O | 439 | 81 | LSE | ||||
| 09:40:27 | 57.87 | 11 | O | 438 | 80 | LSE | ||||
| 09:40:07 | 57.87 | 2 | O | 427 | 79 | LSE | ||||
| 09:39:57 | 57.87 | 8 | O | 425 | 78 | LSE | ||||
| 09:39:57 | 57.87 | 1 | O | 417 | 77 | LSE | ||||
| 09:39:57 | 57.87 | 2 | O | 416 | 76 | LSE | ||||
| 09:39:57 | 57.87 | 1 | O | 414 | 75 | LSE | ||||
| 09:39:38 | 57.87 | 2 | O | 413 | 74 | LSE | ||||
| 09:39:38 | 57.87 | 3 | O | 411 | 73 | LSE | ||||
| 09:39:38 | 57.87 | 5 | O | 408 | 72 | LSE | ||||
| 09:39:38 | 57.87 | 1 | O | 403 | 71 | LSE | ||||
| 09:39:38 | 57.87 | 11 | O | 402 | 70 | LSE | ||||
| 09:39:08 | 57.87 | 3 | O | 391 | 69 | LSE | ||||
| 09:39:08 | 57.87 | 2 | O | 388 | 68 | LSE | ||||
| 09:38:49 | 57.87 | 1 | O | 386 | 67 | LSE | ||||
| 09:38:49 | 57.87 | 2 | O | 385 | 66 | LSE | ||||
| 09:38:49 | 57.87 | 1 | O | 383 | 65 | LSE | ||||
| 09:38:49 | 57.87 | 1 | O | 382 | 64 | LSE | ||||
| 09:38:29 | 57.87 | 3 | O | 381 | 63 | LSE | ||||
| 09:38:29 | 57.87 | 2 | O | 378 | 62 | LSE | ||||
| 09:38:29 | 57.87 | 4 | O | 376 | 61 | LSE | ||||
| 09:38:29 | 57.87 | 17 | O | 372 | 60 | LSE | ||||
| 09:37:01 | 57.87 | 1 | O | 355 | 59 | LSE | ||||
| 09:37:01 | 57.87 | 2 | O | 354 | 58 | LSE | ||||
| 09:37:01 | 57.87 | 1 | O | 352 | 57 | LSE | ||||
| 09:36:51 | 57.87 | 1 | O | 351 | 56 | LSE | ||||
| 09:36:51 | 57.87 | 6 | O | 350 | 55 | LSE | ||||
| 09:36:51 | 57.87 | 1 | O | 344 | 54 | LSE | ||||
| 09:36:42 | 57.87 | 11 | O | 343 | 53 | LSE | ||||
| 09:36:42 | 57.87 | 2 | O | 332 | 52 | LSE | ||||
| 09:36:42 | 57.87 | 1 | O | 330 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
