Emergent Biosolutions Inc (0IGA)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:31:23 | 12.14 | 100 | O | 6,322 | 51 | LSE | ||||
10:31:23 | 12.14 | 100 | O | 6,222 | 50 | LSE | ||||
10:30:25 | 12.12 | 50 | O | 6,122 | 49 | LSE | ||||
10:30:09 | 12.12 | 83 | O | 6,072 | 48 | LSE | ||||
10:29:12 | 12.134 | 56 | O | 5,989 | 47 | LSE | ||||
10:29:12 | 12.139 | 50 | O | 5,933 | 46 | LSE | ||||
10:28:32 | 12.12 | 436 | O | 5,883 | 45 | LSE | ||||
10:27:39 | 12.105 | 200 | O | 5,447 | 44 | LSE | ||||
10:27:02 | 12.076 | 30 | O | 5,247 | 43 | LSE | ||||
10:26:40 | 12.053 | 20 | O | 5,217 | 42 | LSE | ||||
10:23:46 | 12.076 | 100 | O | 5,197 | 41 | LSE | ||||
10:14:06 | 12.03 | 40 | O | 5,097 | 40 | LSE | ||||
10:07:51 | 939.226 | 148 | O | 5,057 | 39 | LSE | ||||
10:07:32 | 12.08 | 162 | O | 4,909 | 38 | LSE | ||||
10:06:13 | 12.136 | 27 | O | 4,747 | 37 | LSE | ||||
10:05:54 | 11.986 | 107 | O | 4,720 | 36 | LSE | ||||
10:05:40 | 11.94 | 346 | O | 4,613 | 35 | LSE | ||||
10:05:40 | 11.93 | 8 | O | 4,267 | 34 | LSE | ||||
10:05:40 | 11.93 | 36 | O | 4,259 | 33 | LSE | ||||
10:05:40 | 11.93 | 10 | O | 4,223 | 32 | LSE | ||||
10:05:34 | 11.9 | 364 | O | 4,213 | 31 | LSE | ||||
10:05:34 | 11.9 | 200 | O | 3,849 | 30 | LSE | ||||
10:05:34 | 11.9 | 36 | O | 3,649 | 29 | LSE | ||||
10:05:34 | 11.9 | 200 | O | 3,613 | 28 | LSE | ||||
10:05:34 | 11.88 | 10 | O | 3,413 | 27 | LSE | ||||
10:05:34 | 11.88 | 5 | O | 3,403 | 26 | LSE | ||||
10:05:34 | 11.88 | 1 | O | 3,398 | 25 | LSE | ||||
10:05:34 | 11.87 | 100 | O | 3,397 | 24 | LSE | ||||
10:05:34 | 11.87 | 100 | O | 3,297 | 23 | LSE | ||||
10:02:04 | 11.685 | 200 | O | 3,197 | 22 | LSE | ||||
09:50:00 | 11.776 | 350 | O | 2,997 | 21 | LSE | ||||
09:48:56 | 11.73 | 51 | O | 2,647 | 20 | LSE | ||||
09:35:57 | 11.695 | 50 | O | 2,596 | 19 | LSE | ||||
09:35:20 | 11.72 | 600 | O | 2,546 | 18 | LSE | ||||
09:33:55 | 11.6 | 66 | O | 1,946 | 17 | LSE | ||||
09:33:51 | 11.6 | 200 | O | 1,880 | 16 | LSE | ||||
09:33:51 | 11.6 | 200 | O | 1,680 | 15 | LSE | ||||
09:33:51 | 11.6 | 100 | O | 1,480 | 14 | LSE | ||||
09:33:15 | 11.625 | 203 | O | 1,380 | 13 | LSE | ||||
09:32:05 | 11.59 | 10 | O | 1,177 | 12 | LSE | ||||
09:32:05 | 11.58 | 9 | O | 1,167 | 11 | LSE | ||||
09:30:02 | 11.575 | 250 | O | 1,158 | 10 | LSE | ||||
01:00:43 | 11.48 | 4 | O | 908 | 9 | LSE | ||||
01:00:43 | 11.48 | 96 | O | 904 | 8 | LSE | ||||
01:00:43 | 11.228 | 60 | O | 808 | 7 | LSE | ||||
01:00:23 | 11.245 | 200 | O | 748 | 6 | LSE | ||||
01:00:23 | 11.21 | 8 | O | 548 | 5 | LSE | ||||
01:00:23 | 11.25 | 40 | O | 540 | 4 | LSE | ||||
01:00:23 | 11.22 | 100 | O | 500 | 3 | LSE | ||||
01:00:14 | 11.363 | 200 | O | 400 | 2 | LSE | ||||
01:00:03 | 11.382 | 200 | O | 200 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.