Palantir Technologies Inc (0A7R)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:23 | 76.087 | 10 | O | 933,744 | 8047 | LSE | ||||
| 14:14:13 | 76.093 | 7 | O | 933,734 | 8046 | LSE | ||||
| 14:14:13 | 76.09 | 3 | O | 933,727 | 8045 | LSE | ||||
| 14:13:51 | 76.111 | 70 | O | 933,724 | 8044 | LSE | ||||
| 14:13:51 | 76.111 | 30 | O | 933,654 | 8043 | LSE | ||||
| 14:13:45 | 76.075 | 100 | O | 933,624 | 8042 | LSE | ||||
| 14:13:42 | 76.103 | 397 | O | 933,524 | 8041 | LSE | ||||
| 14:13:38 | 76.098 | 100 | O | 933,127 | 8040 | LSE | ||||
| 14:13:33 | 76.1 | 1 | O | 933,027 | 8039 | LSE | ||||
| 14:13:19 | 76.09 | 2 | O | 933,026 | 8038 | LSE | ||||
| 14:13:08 | 76.13 | 32 | O | 933,024 | 8037 | LSE | ||||
| 14:13:08 | 76.129 | 15 | O | 932,992 | 8036 | LSE | ||||
| 14:12:50 | 76.11 | 34 | O | 932,977 | 8035 | LSE | ||||
| 14:12:50 | 76.11 | 200 | O | 932,943 | 8034 | LSE | ||||
| 14:12:41 | 76.13 | 126 | O | 932,743 | 8033 | LSE | ||||
| 14:12:41 | 76.13 | 100 | O | 932,617 | 8032 | LSE | ||||
| 14:12:38 | 76.16 | 6 | O | 932,517 | 8031 | LSE | ||||
| 14:12:18 | 76.082 | 1 | O | 932,511 | 8030 | LSE | ||||
| 14:12:16 | 76.095 | 125 | O | 932,510 | 8029 | LSE | ||||
| 14:12:15 | 76.09 | 3 | O | 932,385 | 8028 | LSE | ||||
| 14:12:10 | 76.101 | 1 | O | 932,382 | 8027 | LSE | ||||
| 14:12:06 | 76.09 | 2 | O | 932,381 | 8026 | LSE | ||||
| 14:12:03 | 76.12 | 2 | O | 932,379 | 8025 | LSE | ||||
| 14:12:02 | 76.091 | 400 | O | 932,377 | 8024 | LSE | ||||
| 14:12:02 | 76.093 | 800 | O | 931,977 | 8023 | LSE | ||||
| 14:12:02 | 76.095 | 400 | O | 931,177 | 8022 | LSE | ||||
| 14:12:02 | 76.095 | 300 | O | 930,777 | 8021 | LSE | ||||
| 14:12:02 | 76.092 | 200 | O | 930,477 | 8020 | LSE | ||||
| 14:12:00 | 76.095 | 134 | O | 930,277 | 8019 | LSE | ||||
| 14:11:59 | 76.095 | 134 | O | 930,143 | 8018 | LSE | ||||
| 14:11:58 | 76.11 | 134 | O | 930,009 | 8017 | LSE | ||||
| 14:11:55 | 76.12 | 134 | O | 929,875 | 8016 | LSE | ||||
| 14:11:54 | 76.124 | 134 | O | 929,741 | 8015 | LSE | ||||
| 14:11:54 | 76.12 | 100 | O | 929,607 | 8014 | LSE | ||||
| 14:11:54 | 76.11 | 234 | O | 929,507 | 8013 | LSE | ||||
| 14:11:53 | 76.128 | 34 | O | 929,273 | 8012 | LSE | ||||
| 14:11:53 | 76.127 | 200 | O | 929,239 | 8011 | LSE | ||||
| 14:11:52 | 76.131 | 134 | O | 929,039 | 8010 | LSE | ||||
| 14:11:49 | 76.128 | 2 | O | 928,905 | 8009 | LSE | ||||
| 14:10:58 | 76.21 | 5 | O | 928,903 | 8008 | LSE | ||||
| 14:10:21 | 76.17 | 6 | O | 928,898 | 8007 | LSE | ||||
| 14:10:20 | 76.18 | 1 | O | 928,892 | 8006 | LSE | ||||
| 14:10:08 | 76.18 | 34 | O | 928,891 | 8005 | LSE | ||||
| 14:10:08 | 76.177 | 100 | O | 928,857 | 8004 | LSE | ||||
| 14:09:40 | 76.18 | 19 | O | 928,757 | 8003 | LSE | ||||
| 14:09:35 | 76.175 | 12 | O | 928,738 | 8002 | LSE | ||||
| 14:09:22 | 76.17 | 2 | O | 928,726 | 8001 | LSE | ||||
| 14:09:03 | 76.23 | 13 | O | 928,724 | 8000 | LSE | ||||
| 14:08:54 | 76.23 | 3 | O | 928,711 | 7999 | LSE | ||||
| 14:08:48 | 76.229 | 1 | O | 928,708 | 7998 | LSE | ||||
| 14:08:43 | 76.23 | 520 | O | 928,707 | 7997 | LSE | ||||
| 14:08:37 | 76.228 | 2 | O | 928,187 | 7996 | LSE | ||||
| 14:08:31 | 76.24 | 50 | O | 928,185 | 7995 | LSE | ||||
| 14:08:14 | 76.209 | 14 | O | 928,135 | 7994 | LSE | ||||
| 14:07:42 | 76.149 | 1 | O | 928,121 | 7993 | LSE | ||||
| 14:07:28 | 76.127 | 10 | O | 928,120 | 7992 | LSE | ||||
| 14:07:08 | 76.178 | 1 | O | 928,110 | 7991 | LSE | ||||
| 14:07:03 | 76.11 | 1 | O | 928,109 | 7990 | LSE | ||||
| 14:06:56 | 76.11 | 2 | O | 928,108 | 7989 | LSE | ||||
| 14:06:53 | 76.11 | 2 | O | 928,106 | 7988 | LSE | ||||
| 14:06:45 | 76.12 | 3 | O | 928,104 | 7987 | LSE | ||||
| 14:06:32 | 76.139 | 2 | O | 928,101 | 7986 | LSE | ||||
| 14:06:20 | 76.16 | 5 | O | 928,099 | 7985 | LSE | ||||
| 14:06:02 | 76.178 | 400 | O | 928,094 | 7984 | LSE | ||||
| 14:05:50 | 76.11 | 1 | O | 927,694 | 7983 | LSE | ||||
| 14:04:33 | 76.095 | 14 | O | 927,693 | 7982 | LSE | ||||
| 14:04:25 | 76.098 | 3 | O | 927,679 | 7981 | LSE | ||||
| 14:04:24 | 76.091 | 40 | O | 927,676 | 7980 | LSE | ||||
| 14:04:13 | 76.14 | 313 | O | 927,636 | 7979 | LSE | ||||
| 14:04:12 | 76.115 | 14 | O | 927,323 | 7978 | LSE | ||||
| 14:04:02 | 76.09 | 234 | O | 927,309 | 7977 | LSE | ||||
| 14:03:55 | 76.08 | 1 | O | 927,075 | 7976 | LSE | ||||
| 14:03:45 | 76.07 | 30 | O | 927,074 | 7975 | LSE | ||||
| 14:02:33 | 76.15 | 500 | O | 927,044 | 7974 | LSE | ||||
| 14:02:21 | 76.07 | 2 | O | 926,544 | 7973 | LSE | ||||
| 14:02:05 | 76.04 | 26 | O | 926,542 | 7972 | LSE | ||||
| 14:01:22 | 76.08 | 100 | O | 926,516 | 7971 | LSE | ||||
| 14:00:39 | 76.1 | 1 | O | 926,416 | 7970 | LSE | ||||
| 14:00:38 | 76.08 | 10 | O | 926,415 | 7969 | LSE | ||||
| 14:00:30 | 76.14 | 1 | O | 926,405 | 7968 | LSE | ||||
| 14:00:27 | 76.02 | 14 | O | 926,404 | 7967 | LSE | ||||
| 14:00:19 | 76.055 | 34 | O | 926,390 | 7966 | LSE | ||||
| 14:00:18 | 76.06 | 25 | O | 926,356 | 7965 | LSE | ||||
| 14:00:17 | 76.07 | 5 | O | 926,331 | 7964 | LSE | ||||
| 14:00:12 | 76.05 | 100 | O | 926,326 | 7963 | LSE | ||||
| 14:00:11 | 76.055 | 5 | O | 926,226 | 7962 | LSE | ||||
| 13:59:56 | 76.23 | 1 | O | 926,221 | 7961 | LSE | ||||
| 13:59:37 | 76.055 | 500 | O | 926,220 | 7960 | LSE | ||||
| 13:59:30 | 76.06 | 1 | O | 925,720 | 7959 | LSE | ||||
| 13:59:19 | 76.11 | 2 | O | 925,719 | 7958 | LSE | ||||
| 13:59:18 | 76.109 | 4 | O | 925,717 | 7957 | LSE | ||||
| 13:58:59 | 76.3 | 2 | O | 925,713 | 7956 | LSE | ||||
| 13:58:54 | 76.28 | 7 | O | 925,711 | 7955 | LSE | ||||
| 13:58:47 | 76.09 | 17 | O | 925,704 | 7954 | LSE | ||||
| 13:58:41 | 76.07 | 4 | O | 925,687 | 7953 | LSE | ||||
| 13:58:18 | 76.06 | 300 | O | 925,683 | 7952 | LSE | ||||
| 13:58:13 | 76.061 | 4 | O | 925,383 | 7951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
