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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:53 | 10.95 | 10 | O | 60,014 | 256 | LSE | ||||
| 14:11:45 | 11.483 | 10 | O | 60,004 | 255 | LSE | ||||
| 14:11:04 | 11.475 | 390 | O | 59,994 | 254 | LSE | ||||
| 14:10:42 | 11.463 | 9 | O | 59,604 | 253 | LSE | ||||
| 14:05:12 | 11.477 | 58 | O | 59,595 | 252 | LSE | ||||
| 14:04:59 | 11.473 | 72 | O | 59,537 | 251 | LSE | ||||
| 14:04:57 | 11.464 | 85 | O | 59,465 | 250 | LSE | ||||
| 14:04:43 | 11.476 | 74 | O | 59,380 | 249 | LSE | ||||
| 14:04:34 | 11.47 | 78 | O | 59,306 | 248 | LSE | ||||
| 14:04:27 | 11.48 | 77 | O | 59,228 | 247 | LSE | ||||
| 14:04:18 | 11.47 | 77 | O | 59,151 | 246 | LSE | ||||
| 14:02:20 | 11.44 | 92 | O | 59,074 | 245 | LSE | ||||
| 13:59:28 | 10.96 | 45 | O | 58,982 | 244 | LSE | ||||
| 13:50:03 | 11.01 | 18 | O | 58,937 | 243 | LSE | ||||
| 13:49:52 | 10.92 | 157 | O | 58,919 | 242 | LSE | ||||
| 13:48:48 | 10.98 | 91 | O | 58,762 | 241 | LSE | ||||
| 13:48:47 | 10.98 | 91 | O | 58,671 | 240 | LSE | ||||
| 13:46:31 | 11.28 | 753 | O | 58,580 | 239 | LSE | ||||
| 13:44:23 | 10.83 | 33 | O | 57,827 | 238 | LSE | ||||
| 13:41:45 | 11.26 | 359 | O | 57,794 | 237 | LSE | ||||
| 13:41:37 | 10.86 | 922 | O | 57,435 | 236 | LSE | ||||
| 13:40:11 | 10.8 | 927 | O | 56,513 | 235 | LSE | ||||
| 13:40:11 | 10.8 | 92 | O | 55,586 | 234 | LSE | ||||
| 13:39:49 | 10.77 | 92 | O | 55,494 | 233 | LSE | ||||
| 13:37:45 | 10.72 | 136 | O | 55,402 | 232 | LSE | ||||
| 13:35:56 | 11.221 | 73 | O | 55,266 | 231 | LSE | ||||
| 13:35:44 | 11.221 | 60 | O | 55,193 | 230 | LSE | ||||
| 13:35:27 | 10.75 | 136 | O | 55,133 | 229 | LSE | ||||
| 13:32:17 | 10.75 | 157 | O | 54,997 | 228 | LSE | ||||
| 13:29:10 | 10.78 | 927 | O | 54,840 | 227 | LSE | ||||
| 13:27:33 | 10.84 | 922 | O | 53,913 | 226 | LSE | ||||
| 13:24:34 | 11.258 | 76 | O | 52,991 | 225 | LSE | ||||
| 13:21:34 | 11.166 | 429 | O | 52,915 | 224 | LSE | ||||
| 13:21:05 | 10.97 | 137 | O | 52,486 | 223 | LSE | ||||
| 13:20:24 | 11.208 | 107 | O | 52,349 | 222 | LSE | ||||
| 13:18:57 | 10.97 | 24 | O | 52,242 | 221 | LSE | ||||
| 13:16:49 | 11.186 | 43 | O | 52,218 | 220 | LSE | ||||
| 13:16:39 | 10.97 | 458 | O | 52,175 | 219 | LSE | ||||
| 13:15:59 | 11.144 | 83 | O | 51,717 | 218 | LSE | ||||
| 13:15:53 | 11.148 | 85 | O | 51,634 | 217 | LSE | ||||
| 13:15:13 | 10.91 | 458 | O | 51,549 | 216 | LSE | ||||
| 13:14:31 | 11.137 | 16 | O | 51,091 | 215 | LSE | ||||
| 13:14:21 | 11.133 | 30 | O | 51,075 | 214 | LSE | ||||
| 13:13:17 | 11.114 | 25 | O | 51,045 | 213 | LSE | ||||
| 13:12:53 | 11.11 | 32 | O | 51,020 | 212 | LSE | ||||
| 13:12:53 | 11.11 | 100 | O | 50,988 | 211 | LSE | ||||
| 13:12:24 | 11.115 | 100 | O | 50,888 | 210 | LSE | ||||
| 13:08:41 | 11.01 | 100 | O | 50,788 | 209 | LSE | ||||
| 13:06:06 | 10.96 | 1379 | O | 50,688 | 208 | LSE | ||||
| 13:06:06 | 10.96 | 1 | O | 49,309 | 207 | LSE | ||||
| 13:06:06 | 10.96 | 1 | O | 49,308 | 206 | LSE | ||||
| 13:06:06 | 10.96 | 100 | O | 49,307 | 205 | LSE | ||||
| 13:06:06 | 10.96 | 300 | O | 49,207 | 204 | LSE | ||||
| 13:06:06 | 10.96 | 300 | O | 48,907 | 203 | LSE | ||||
| 13:06:06 | 10.96 | 100 | O | 48,607 | 202 | LSE | ||||
| 13:04:23 | 10.875 | 37 | O | 48,507 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
