Emergent Biosolutions Inc (0IGA)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:21:05 | 11.728 | 51 | O | 17,195 | 85 | LSE | ||||
13:15:30 | 11.73 | 64 | O | 17,144 | 84 | LSE | ||||
13:10:13 | 11.74 | 102 | O | 17,080 | 83 | LSE | ||||
13:04:48 | 11.864 | 1682 | O | 16,978 | 82 | LSE | ||||
12:59:17 | 11.718 | 68 | O | 15,296 | 81 | LSE | ||||
12:53:18 | 11.62 | 44 | O | 15,228 | 80 | LSE | ||||
12:47:36 | 11.569 | 172 | O | 15,184 | 79 | LSE | ||||
12:44:08 | 11.725 | 1011 | O | 15,012 | 78 | LSE | ||||
12:43:16 | 11.662 | 1 | O | 14,001 | 77 | LSE | ||||
12:34:06 | 11.448 | 825 | O | 14,000 | 76 | LSE | ||||
12:34:03 | 11.485 | 300 | O | 13,175 | 75 | LSE | ||||
12:33:51 | 11.538 | 700 | O | 12,875 | 74 | LSE | ||||
12:33:47 | 11.525 | 100 | O | 12,175 | 73 | LSE | ||||
12:33:05 | 11.6 | 213 | O | 12,075 | 72 | LSE | ||||
12:33:05 | 11.63 | 694 | O | 11,862 | 71 | LSE | ||||
12:29:03 | 11.678 | 34 | O | 11,168 | 70 | LSE | ||||
12:27:51 | 11.685 | 20 | O | 11,134 | 69 | LSE | ||||
12:25:50 | 11.69 | 300 | O | 11,114 | 68 | LSE | ||||
12:25:50 | 11.662 | 300 | O | 10,814 | 67 | LSE | ||||
12:25:50 | 11.692 | 165 | O | 10,514 | 66 | LSE | ||||
12:25:50 | 11.693 | 444 | O | 10,349 | 65 | LSE | ||||
12:25:47 | 11.72 | 200 | O | 9,905 | 64 | LSE | ||||
12:17:35 | 11.93 | 210 | O | 9,705 | 63 | LSE | ||||
12:15:35 | 11.98 | 70 | O | 9,495 | 62 | LSE | ||||
12:15:06 | 11.89 | 42 | O | 9,425 | 61 | LSE | ||||
12:13:28 | 11.882 | 100 | O | 9,383 | 60 | LSE | ||||
12:13:16 | 11.883 | 2 | O | 9,283 | 59 | LSE | ||||
12:12:29 | 11.893 | 136 | O | 9,281 | 58 | LSE | ||||
12:07:04 | 11.87 | 210 | O | 9,145 | 57 | LSE | ||||
12:07:00 | 11.82 | 42 | O | 8,935 | 56 | LSE | ||||
12:01:20 | 11.81 | 40 | O | 8,893 | 55 | LSE | ||||
12:01:20 | 11.81 | 249 | O | 8,853 | 54 | LSE | ||||
12:01:20 | 11.81 | 100 | O | 8,604 | 53 | LSE | ||||
11:52:01 | 11.65 | 110 | O | 8,504 | 52 | LSE | ||||
11:52:01 | 11.649 | 343 | O | 8,394 | 51 | LSE | ||||
11:49:02 | 11.535 | 53 | O | 8,051 | 50 | LSE | ||||
11:49:02 | 11.54 | 34 | O | 7,998 | 49 | LSE | ||||
11:49:02 | 11.54 | 35 | O | 7,964 | 48 | LSE | ||||
11:49:02 | 11.535 | 35 | O | 7,929 | 47 | LSE | ||||
11:48:10 | 11.5 | 1 | O | 7,894 | 46 | LSE | ||||
11:47:59 | 11.54 | 655 | O | 7,893 | 45 | LSE | ||||
11:47:59 | 11.53 | 100 | O | 7,238 | 44 | LSE | ||||
11:44:29 | 11.45 | 9 | O | 7,138 | 43 | LSE | ||||
11:40:37 | 11.49 | 11 | O | 7,129 | 42 | LSE | ||||
11:38:19 | 11.65 | 1 | O | 7,118 | 41 | LSE | ||||
11:33:05 | 11.382 | 150 | O | 7,117 | 40 | LSE | ||||
11:04:33 | 11.462 | 28 | O | 6,967 | 39 | LSE | ||||
11:04:32 | 11.508 | 800 | O | 6,939 | 38 | LSE | ||||
11:03:19 | 11.41 | 85 | O | 6,139 | 37 | LSE | ||||
10:59:33 | 11.75 | 85 | O | 6,054 | 36 | LSE | ||||
10:59:19 | 11.64 | 86 | O | 5,969 | 35 | LSE | ||||
10:59:16 | 11.7 | 87 | O | 5,883 | 34 | LSE | ||||
10:55:01 | 11.4 | 87 | O | 5,796 | 33 | LSE | ||||
10:52:04 | 11.54 | 20 | O | 5,709 | 32 | LSE | ||||
10:49:27 | 11.586 | 1052 | O | 5,689 | 31 | LSE | ||||
10:38:33 | 11.61 | 154 | O | 4,637 | 30 | LSE | ||||
10:36:09 | 11.22 | 86 | O | 4,483 | 29 | LSE | ||||
10:34:38 | 11.57 | 86 | O | 4,397 | 28 | LSE | ||||
10:32:42 | 11.27 | 89 | O | 4,311 | 27 | LSE | ||||
10:32:28 | 11.51 | 10 | O | 4,222 | 26 | LSE | ||||
10:31:11 | 11.27 | 888 | O | 4,212 | 25 | LSE | ||||
10:29:39 | 11.475 | 698 | O | 3,324 | 24 | LSE | ||||
10:20:35 | 11.25 | 1 | O | 2,626 | 23 | LSE | ||||
10:18:35 | 11.25 | 888 | O | 2,625 | 22 | LSE | ||||
10:14:07 | 889.859 | 22 | O | 1,737 | 21 | LSE | ||||
10:13:54 | 11.0 | 82 | O | 1,715 | 20 | LSE | ||||
10:13:54 | 11.0 | 165 | O | 1,633 | 19 | LSE | ||||
10:13:54 | 11.0 | 83 | O | 1,468 | 18 | LSE | ||||
10:13:54 | 11.0 | 166 | O | 1,385 | 17 | LSE | ||||
10:05:59 | 11.23 | 89 | O | 1,219 | 16 | LSE | ||||
09:43:18 | 11.443 | 10 | O | 1,130 | 15 | LSE | ||||
09:42:28 | 11.03 | 52 | O | 1,120 | 14 | LSE | ||||
09:40:51 | 11.443 | 71 | O | 1,068 | 13 | LSE | ||||
09:37:41 | 11.33 | 56 | O | 997 | 12 | LSE | ||||
09:32:50 | 11.204 | 50 | O | 941 | 11 | LSE | ||||
09:32:00 | 11.14 | 3 | O | 891 | 10 | LSE | ||||
09:31:36 | 11.058 | 30 | O | 888 | 9 | LSE | ||||
09:31:36 | 11.058 | 20 | O | 858 | 8 | LSE | ||||
09:31:36 | 11.085 | 40 | O | 838 | 7 | LSE | ||||
02:15:19 | 859.514 | 473 | O | 798 | 6 | LSE | ||||
01:01:02 | 11.244 | 20 | O | 325 | 5 | LSE | ||||
01:00:52 | 11.345 | 70 | O | 305 | 4 | LSE | ||||
01:00:52 | 11.285 | 100 | O | 235 | 3 | LSE | ||||
01:00:52 | 11.085 | 30 | O | 135 | 2 | LSE | ||||
01:00:52 | 11.09 | 105 | O | 105 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.