Emergent Biosolutions Inc (0IGA)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:48:33 | 9.61 | 17 | O | 13,855 | 51 | LSE | ||||
| 09:47:38 | 9.56 | 1 | O | 13,838 | 50 | LSE | ||||
| 09:47:17 | 9.645 | 200 | O | 13,837 | 49 | LSE | ||||
| 09:46:37 | 9.648 | 2000 | O | 13,637 | 48 | LSE | ||||
| 09:46:26 | 9.709 | 103 | O | 11,637 | 47 | LSE | ||||
| 09:45:12 | 9.645 | 300 | O | 11,534 | 46 | LSE | ||||
| 09:45:04 | 9.586 | 34 | O | 11,234 | 45 | LSE | ||||
| 09:42:41 | 9.355 | 50 | O | 11,200 | 44 | LSE | ||||
| 09:42:36 | 9.375 | 32 | O | 11,150 | 43 | LSE | ||||
| 09:42:35 | 9.38 | 31 | O | 11,118 | 42 | LSE | ||||
| 09:41:36 | 9.483 | 115 | O | 11,087 | 41 | LSE | ||||
| 09:41:35 | 9.475 | 116 | O | 10,972 | 40 | LSE | ||||
| 09:41:32 | 9.56 | 10 | O | 10,856 | 39 | LSE | ||||
| 09:41:18 | 9.49 | 50 | O | 10,846 | 38 | LSE | ||||
| 09:40:30 | 9.52 | 45 | O | 10,796 | 37 | LSE | ||||
| 09:38:10 | 9.51 | 661 | O | 10,751 | 36 | LSE | ||||
| 09:36:23 | 9.398 | 3 | O | 10,090 | 35 | LSE | ||||
| 09:36:23 | 9.398 | 400 | O | 10,087 | 34 | LSE | ||||
| 09:36:23 | 9.37 | 295 | O | 9,687 | 33 | LSE | ||||
| 09:33:26 | 9.46 | 2 | O | 9,392 | 32 | LSE | ||||
| 09:32:50 | 9.349 | 655 | O | 9,390 | 31 | LSE | ||||
| 09:32:50 | 9.34 | 22 | O | 8,735 | 30 | LSE | ||||
| 09:32:50 | 9.34 | 9 | O | 8,713 | 29 | LSE | ||||
| 09:32:29 | 9.326 | 200 | O | 8,704 | 28 | LSE | ||||
| 09:32:15 | 9.399 | 1644 | O | 8,504 | 27 | LSE | ||||
| 09:31:48 | 9.4 | 300 | O | 6,860 | 26 | LSE | ||||
| 09:31:48 | 9.402 | 200 | O | 6,560 | 25 | LSE | ||||
| 09:31:48 | 9.414 | 300 | O | 6,360 | 24 | LSE | ||||
| 09:31:21 | 9.58 | 575 | O | 6,060 | 23 | LSE | ||||
| 09:31:19 | 9.587 | 518 | O | 5,485 | 22 | LSE | ||||
| 09:30:51 | 9.559 | 17 | O | 4,967 | 21 | LSE | ||||
| 09:30:51 | 9.56 | 21 | O | 4,950 | 20 | LSE | ||||
| 09:30:51 | 9.56 | 63 | O | 4,929 | 19 | LSE | ||||
| 09:30:33 | 9.559 | 691 | O | 4,866 | 18 | LSE | ||||
| 09:30:33 | 9.558 | 859 | O | 4,175 | 17 | LSE | ||||
| 09:30:33 | 9.542 | 35 | O | 3,316 | 16 | LSE | ||||
| 09:30:33 | 9.542 | 41 | O | 3,281 | 15 | LSE | ||||
| 09:30:19 | 9.499 | 352 | O | 3,240 | 14 | LSE | ||||
| 09:30:19 | 9.5 | 70 | O | 2,888 | 13 | LSE | ||||
| 09:30:19 | 9.499 | 43 | O | 2,818 | 12 | LSE | ||||
| 02:42:00 | 9.44 | 44 | O | 2,775 | 11 | LSE | ||||
| 02:42:00 | 9.44 | 62 | O | 2,731 | 10 | LSE | ||||
| 02:42:00 | 9.44 | 1 | O | 2,669 | 9 | LSE | ||||
| 02:42:00 | 9.44 | 1 | O | 2,668 | 8 | LSE | ||||
| 02:42:00 | 9.44 | 100 | O | 2,667 | 7 | LSE | ||||
| 02:15:10 | 693.03 | 847 | O | 2,567 | 6 | LSE | ||||
| 01:05:03 | 8.969 | 570 | O | 1,720 | 5 | LSE | ||||
| 01:00:32 | 9.145 | 33 | O | 1,150 | 4 | LSE | ||||
| 01:00:28 | 8.965 | 1000 | O | 1,117 | 3 | LSE | ||||
| 01:00:28 | 8.895 | 100 | O | 117 | 2 | LSE | ||||
| 01:00:01 | 8.898 | 17 | O | 17 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
