Emergent Biosolutions Inc (0IGA)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:10:48 | 10.705 | 500 | O | 30,944 | 197 | LSE | ||||
14:05:59 | 10.657 | 253 | O | 30,444 | 196 | LSE | ||||
14:02:07 | 10.71 | 5 | O | 30,191 | 195 | LSE | ||||
14:00:16 | 10.644 | 12 | O | 30,186 | 194 | LSE | ||||
13:54:17 | 10.638 | 173 | O | 30,174 | 193 | LSE | ||||
13:53:14 | 10.626 | 75 | O | 30,001 | 192 | LSE | ||||
13:53:09 | 10.629 | 75 | O | 29,926 | 191 | LSE | ||||
13:50:09 | 10.66 | 149 | O | 29,851 | 190 | LSE | ||||
13:43:17 | 10.658 | 100 | O | 29,702 | 189 | LSE | ||||
13:41:28 | 10.64 | 2 | O | 29,602 | 188 | LSE | ||||
13:38:02 | 10.64 | 3 | O | 29,600 | 187 | LSE | ||||
13:37:45 | 10.67 | 2 | O | 29,597 | 186 | LSE | ||||
13:37:31 | 10.669 | 171 | O | 29,595 | 185 | LSE | ||||
13:37:31 | 10.665 | 327 | O | 29,424 | 184 | LSE | ||||
13:37:29 | 10.64 | 81 | O | 29,097 | 183 | LSE | ||||
13:35:14 | 10.53 | 3 | O | 29,016 | 182 | LSE | ||||
13:33:19 | 10.499 | 26 | O | 29,013 | 181 | LSE | ||||
13:31:19 | 10.462 | 38 | O | 28,987 | 180 | LSE | ||||
13:30:55 | 10.461 | 76 | O | 28,949 | 179 | LSE | ||||
13:26:47 | 10.498 | 16 | O | 28,873 | 178 | LSE | ||||
13:26:38 | 10.289 | 2108 | O | 28,857 | 177 | LSE | ||||
13:25:36 | 10.51 | 76 | O | 26,749 | 176 | LSE | ||||
13:23:12 | 10.49 | 24 | O | 26,673 | 175 | LSE | ||||
13:22:14 | 10.52 | 160 | O | 26,649 | 174 | LSE | ||||
13:19:04 | 10.5 | 56 | O | 26,489 | 173 | LSE | ||||
13:15:55 | 10.55 | 74 | O | 26,433 | 172 | LSE | ||||
13:15:53 | 10.561 | 91 | O | 26,359 | 171 | LSE | ||||
13:15:45 | 10.561 | 78 | O | 26,268 | 170 | LSE | ||||
13:15:27 | 10.57 | 75 | O | 26,190 | 169 | LSE | ||||
13:11:20 | 10.64 | 72 | O | 26,115 | 168 | LSE | ||||
13:05:25 | 10.85 | 1 | O | 26,043 | 167 | LSE | ||||
13:04:59 | 10.8 | 221 | O | 26,042 | 166 | LSE | ||||
13:04:59 | 10.8 | 185 | O | 25,821 | 165 | LSE | ||||
13:04:13 | 10.75 | 99 | O | 25,636 | 164 | LSE | ||||
13:03:55 | 10.74 | 112 | O | 25,537 | 163 | LSE | ||||
13:03:12 | 10.759 | 69 | O | 25,425 | 162 | LSE | ||||
13:03:10 | 10.756 | 32 | O | 25,356 | 161 | LSE | ||||
13:02:59 | 10.73 | 72 | O | 25,324 | 160 | LSE | ||||
12:57:21 | 10.73 | 9 | O | 25,252 | 159 | LSE | ||||
12:56:10 | 10.71 | 4 | O | 25,243 | 158 | LSE | ||||
12:56:10 | 10.71 | 35 | O | 25,239 | 157 | LSE | ||||
12:56:03 | 10.71 | 69 | O | 25,204 | 156 | LSE | ||||
12:55:48 | 10.71 | 100 | O | 25,135 | 155 | LSE | ||||
12:52:32 | 10.699 | 94 | O | 25,035 | 154 | LSE | ||||
12:51:39 | 10.635 | 100 | O | 24,941 | 153 | LSE | ||||
12:51:06 | 10.62 | 37 | O | 24,841 | 152 | LSE | ||||
12:50:58 | 10.64 | 37 | O | 24,804 | 151 | LSE | ||||
12:50:38 | 10.617 | 464 | O | 24,767 | 150 | LSE | ||||
12:50:38 | 10.617 | 200 | O | 24,303 | 149 | LSE | ||||
12:48:50 | 10.52 | 5 | O | 24,103 | 148 | LSE | ||||
12:27:01 | 10.29 | 101 | O | 24,098 | 147 | LSE | ||||
12:26:45 | 10.275 | 215 | O | 23,997 | 146 | LSE | ||||
12:26:45 | 10.275 | 200 | O | 23,782 | 145 | LSE | ||||
12:26:45 | 10.275 | 200 | O | 23,582 | 144 | LSE | ||||
12:18:03 | 10.315 | 61 | O | 23,382 | 143 | LSE | ||||
11:59:23 | 10.49 | 13 | O | 23,321 | 142 | LSE | ||||
11:58:52 | 10.239 | 2669 | O | 23,308 | 141 | LSE | ||||
11:58:27 | 10.4 | 100 | O | 20,639 | 140 | LSE | ||||
11:53:17 | 10.415 | 50 | O | 20,539 | 139 | LSE | ||||
11:52:39 | 10.38 | 25 | O | 20,489 | 138 | LSE | ||||
11:50:51 | 10.345 | 100 | O | 20,464 | 137 | LSE | ||||
11:50:25 | 10.35 | 2 | O | 20,364 | 136 | LSE | ||||
11:50:24 | 10.35 | 3 | O | 20,362 | 135 | LSE | ||||
11:44:08 | 10.32 | 9 | O | 20,359 | 134 | LSE | ||||
11:36:08 | 10.305 | 100 | O | 20,350 | 133 | LSE | ||||
11:27:40 | 10.31 | 5 | O | 20,250 | 132 | LSE | ||||
11:22:32 | 10.29 | 200 | O | 20,245 | 131 | LSE | ||||
11:16:23 | 10.319 | 92 | O | 20,045 | 130 | LSE | ||||
11:16:23 | 10.319 | 100 | O | 19,953 | 129 | LSE | ||||
11:16:23 | 10.319 | 100 | O | 19,853 | 128 | LSE | ||||
11:16:23 | 10.319 | 68 | O | 19,753 | 127 | LSE | ||||
11:16:23 | 10.315 | 18 | O | 19,685 | 126 | LSE | ||||
11:16:23 | 10.315 | 66 | O | 19,667 | 125 | LSE | ||||
11:16:23 | 10.315 | 388 | O | 19,601 | 124 | LSE | ||||
11:12:03 | 10.297 | 600 | O | 19,213 | 123 | LSE | ||||
11:06:11 | 10.301 | 4 | O | 18,613 | 122 | LSE | ||||
11:03:38 | 10.22 | 9 | O | 18,609 | 121 | LSE | ||||
11:02:50 | 10.29 | 1 | O | 18,600 | 120 | LSE | ||||
11:00:20 | 10.29 | 116 | O | 18,599 | 119 | LSE | ||||
10:56:34 | 10.235 | 21 | O | 18,483 | 118 | LSE | ||||
10:56:15 | 10.22 | 58 | O | 18,462 | 117 | LSE | ||||
10:56:01 | 10.214 | 66 | O | 18,404 | 116 | LSE | ||||
10:55:31 | 10.185 | 50 | O | 18,338 | 115 | LSE | ||||
10:54:01 | 9.94 | 1690 | O | 18,288 | 114 | LSE | ||||
10:52:30 | 10.292 | 30 | O | 16,598 | 113 | LSE | ||||
10:51:51 | 10.395 | 5 | O | 16,568 | 112 | LSE | ||||
10:51:22 | 10.39 | 50 | O | 16,563 | 111 | LSE | ||||
10:49:41 | 10.37 | 49 | O | 16,513 | 110 | LSE | ||||
10:49:33 | 10.37 | 10 | O | 16,464 | 109 | LSE | ||||
10:43:50 | 10.255 | 27 | O | 16,454 | 108 | LSE | ||||
10:42:36 | 10.291 | 96 | O | 16,427 | 107 | LSE | ||||
10:42:30 | 10.28 | 180 | O | 16,331 | 106 | LSE | ||||
10:42:00 | 10.293 | 43 | O | 16,151 | 105 | LSE | ||||
10:41:43 | 10.305 | 116 | O | 16,108 | 104 | LSE | ||||
10:40:54 | 10.09 | 125 | O | 15,992 | 103 | LSE | ||||
10:39:02 | 797.668 | 174 | O | 15,867 | 102 | LSE | ||||
10:36:36 | 10.419 | 4 | O | 15,693 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.