Emergent Biosolutions Inc (0IGA)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:07:49 | 11.015 | 111 | O | 15,688 | 52 | LSE | ||||
13:24:23 | 10.934 | 95 | O | 15,577 | 51 | LSE | ||||
13:23:24 | 10.94 | 50 | O | 15,482 | 50 | LSE | ||||
13:23:24 | 10.94 | 50 | O | 15,432 | 49 | LSE | ||||
13:18:04 | 10.927 | 18 | O | 15,382 | 48 | LSE | ||||
13:10:36 | 10.834 | 10 | O | 15,364 | 47 | LSE | ||||
13:05:42 | 10.865 | 200 | O | 15,354 | 46 | LSE | ||||
13:03:37 | 10.91 | 200 | O | 15,154 | 45 | LSE | ||||
13:02:02 | 10.905 | 73 | O | 14,954 | 44 | LSE | ||||
12:56:42 | 10.905 | 500 | O | 14,881 | 43 | LSE | ||||
12:55:54 | 10.884 | 349 | O | 14,381 | 42 | LSE | ||||
12:54:26 | 10.84 | 16 | O | 14,032 | 41 | LSE | ||||
12:39:56 | 10.788 | 89 | O | 14,016 | 40 | LSE | ||||
12:39:56 | 10.788 | 2 | O | 13,927 | 39 | LSE | ||||
12:39:56 | 10.79 | 2 | O | 13,925 | 38 | LSE | ||||
12:34:12 | 10.767 | 4 | O | 13,923 | 37 | LSE | ||||
11:57:11 | 10.95 | 1751 | O | 13,919 | 36 | LSE | ||||
11:50:22 | 10.73 | 1676 | O | 12,168 | 35 | LSE | ||||
11:04:11 | 10.929 | 13 | O | 10,492 | 34 | LSE | ||||
11:00:57 | 10.935 | 124 | O | 10,479 | 33 | LSE | ||||
10:54:07 | 10.82 | 54 | O | 10,355 | 32 | LSE | ||||
10:50:25 | 10.72 | 2 | O | 10,301 | 31 | LSE | ||||
10:38:06 | 10.951 | 11 | O | 10,299 | 30 | LSE | ||||
10:28:12 | 861.411 | 1500 | O | 10,288 | 29 | LSE | ||||
10:26:04 | 11.225 | 100 | O | 8,788 | 28 | LSE | ||||
10:25:25 | 11.23 | 100 | O | 8,688 | 27 | LSE | ||||
10:24:34 | 11.117 | 633 | O | 8,588 | 26 | LSE | ||||
10:22:22 | 11.023 | 331 | O | 7,955 | 25 | LSE | ||||
10:14:58 | 10.902 | 40 | O | 7,624 | 24 | LSE | ||||
10:14:28 | 10.892 | 139 | O | 7,584 | 23 | LSE | ||||
09:59:09 | 10.756 | 22 | O | 7,445 | 22 | LSE | ||||
09:58:48 | 10.612 | 8 | O | 7,423 | 21 | LSE | ||||
09:58:48 | 10.64 | 200 | O | 7,415 | 20 | LSE | ||||
09:58:48 | 10.622 | 100 | O | 7,215 | 19 | LSE | ||||
09:58:16 | 10.64 | 100 | O | 7,115 | 18 | LSE | ||||
09:56:43 | 10.776 | 92 | O | 7,015 | 17 | LSE | ||||
09:55:46 | 10.78 | 333 | O | 6,923 | 16 | LSE | ||||
09:51:40 | 10.956 | 200 | O | 6,590 | 15 | LSE | ||||
09:50:49 | 10.926 | 200 | O | 6,390 | 14 | LSE | ||||
09:40:34 | 11.035 | 50 | O | 6,190 | 13 | LSE | ||||
09:37:37 | 11.09 | 880 | O | 6,140 | 12 | LSE | ||||
09:34:10 | 10.889 | 384 | O | 5,260 | 11 | LSE | ||||
09:34:01 | 10.855 | 83 | O | 4,876 | 10 | LSE | ||||
09:33:36 | 10.912 | 75 | O | 4,793 | 9 | LSE | ||||
09:31:43 | 10.805 | 100 | O | 4,718 | 8 | LSE | ||||
09:31:36 | 10.722 | 200 | O | 4,618 | 7 | LSE | ||||
09:31:36 | 10.774 | 200 | O | 4,418 | 6 | LSE | ||||
09:30:43 | 10.893 | 46 | O | 4,218 | 5 | LSE | ||||
09:30:42 | 10.88 | 2201 | O | 4,172 | 4 | LSE | ||||
09:30:42 | 10.88 | 1799 | O | 1,971 | 3 | LSE | ||||
09:30:41 | 10.95 | 100 | O | 172 | 2 | LSE | ||||
01:00:28 | 11.171 | 72 | O | 72 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.