![Southern Co](/common/images/company/L_0L8A.png)
Southern Co (0L8A)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:02:21 | 81.629 | 24 | O | 2,300 | 87 | LSE | ||||
13:46:13 | 81.671 | 3 | O | 2,276 | 86 | LSE | ||||
13:39:00 | 81.7 | 122 | O | 2,273 | 85 | LSE | ||||
13:10:27 | 81.602 | 3 | O | 2,151 | 84 | LSE | ||||
12:56:19 | 81.639 | 6 | O | 2,148 | 83 | LSE | ||||
12:52:23 | 82.06 | 1 | O | 2,142 | 82 | LSE | ||||
12:52:22 | 82.06 | 7 | O | 2,141 | 81 | LSE | ||||
12:51:41 | 82.06 | 2 | O | 2,134 | 80 | LSE | ||||
12:47:43 | 82.06 | 4 | O | 2,132 | 79 | LSE | ||||
12:43:36 | 82.06 | 3 | O | 2,128 | 78 | LSE | ||||
12:25:20 | 82.23 | 1 | O | 2,125 | 77 | LSE | ||||
12:22:19 | 81.87 | 127 | O | 2,124 | 76 | LSE | ||||
11:46:31 | 81.98 | 4 | O | 1,997 | 75 | LSE | ||||
11:46:14 | 81.96 | 1 | O | 1,993 | 74 | LSE | ||||
11:46:12 | 81.98 | 1 | O | 1,992 | 73 | LSE | ||||
11:46:12 | 81.98 | 10 | O | 1,991 | 72 | LSE | ||||
11:46:10 | 81.98 | 1 | O | 1,981 | 71 | LSE | ||||
11:46:02 | 81.96 | 3 | O | 1,980 | 70 | LSE | ||||
11:45:51 | 81.98 | 5 | O | 1,977 | 69 | LSE | ||||
11:45:40 | 81.96 | 1 | O | 1,972 | 68 | LSE | ||||
11:45:08 | 81.948 | 3 | O | 1,971 | 67 | LSE | ||||
11:45:03 | 81.942 | 183 | O | 1,968 | 66 | LSE | ||||
11:44:50 | 81.98 | 1 | O | 1,785 | 65 | LSE | ||||
11:44:35 | 81.98 | 5 | O | 1,784 | 64 | LSE | ||||
11:44:35 | 81.98 | 1 | O | 1,779 | 63 | LSE | ||||
11:44:23 | 81.96 | 1 | O | 1,778 | 62 | LSE | ||||
11:44:15 | 81.98 | 1 | O | 1,777 | 61 | LSE | ||||
11:41:32 | 81.92 | 1 | O | 1,776 | 60 | LSE | ||||
11:41:00 | 81.92 | 1 | O | 1,775 | 59 | LSE | ||||
11:40:57 | 81.92 | 3 | O | 1,774 | 58 | LSE | ||||
11:40:30 | 81.92 | 1 | O | 1,771 | 57 | LSE | ||||
11:39:29 | 82.125 | 1 | O | 1,770 | 56 | LSE | ||||
11:39:29 | 82.129 | 11 | O | 1,769 | 55 | LSE | ||||
11:33:04 | 82.15 | 6 | O | 1,758 | 54 | LSE | ||||
11:25:11 | 82.121 | 100 | O | 1,752 | 53 | LSE | ||||
11:24:19 | 82.161 | 28 | O | 1,652 | 52 | LSE | ||||
11:13:46 | 82.08 | 6 | O | 1,624 | 51 | LSE | ||||
11:13:42 | 82.057 | 2 | O | 1,618 | 50 | LSE | ||||
11:11:49 | 82.04 | 40 | O | 1,616 | 49 | LSE | ||||
11:11:49 | 82.03 | 60 | O | 1,576 | 48 | LSE | ||||
11:11:49 | 82.03 | 60 | O | 1,516 | 47 | LSE | ||||
11:11:49 | 82.03 | 40 | O | 1,456 | 46 | LSE | ||||
11:02:49 | 81.931 | 3 | O | 1,416 | 45 | LSE | ||||
10:59:17 | 81.928 | 2 | O | 1,413 | 44 | LSE | ||||
10:55:46 | 81.66 | 1 | O | 1,411 | 43 | LSE | ||||
10:52:09 | 81.82 | 1 | O | 1,410 | 42 | LSE | ||||
10:52:09 | 81.83 | 1 | O | 1,409 | 41 | LSE | ||||
10:51:39 | 81.897 | 439 | O | 1,408 | 40 | LSE | ||||
10:44:45 | 81.814 | 26 | O | 969 | 39 | LSE | ||||
10:44:33 | 81.79 | 2 | O | 943 | 38 | LSE | ||||
10:43:54 | 81.79 | 4 | O | 941 | 37 | LSE | ||||
10:43:17 | 81.68 | 10 | O | 937 | 36 | LSE | ||||
10:42:38 | 81.79 | 2 | O | 927 | 35 | LSE | ||||
10:41:46 | 81.698 | 3 | O | 925 | 34 | LSE | ||||
10:40:39 | 81.79 | 1 | O | 922 | 33 | LSE | ||||
10:31:20 | 81.81 | 1 | O | 921 | 32 | LSE | ||||
10:30:31 | 81.81 | 2 | O | 920 | 31 | LSE | ||||
10:30:11 | 81.81 | 4 | O | 918 | 30 | LSE | ||||
10:30:04 | 81.8 | 1 | O | 914 | 29 | LSE | ||||
10:29:53 | 81.81 | 2 | O | 913 | 28 | LSE | ||||
10:21:58 | 81.641 | 10 | O | 911 | 27 | LSE | ||||
10:03:28 | 81.959 | 42 | O | 901 | 26 | LSE | ||||
10:03:00 | 6348.71 | 2 | O | 859 | 25 | LSE | ||||
10:00:16 | 81.93 | 10 | O | 857 | 24 | LSE | ||||
09:42:30 | 81.771 | 27 | O | 847 | 23 | LSE | ||||
09:42:15 | 81.686 | 42 | O | 820 | 22 | LSE | ||||
09:42:00 | 81.681 | 42 | O | 778 | 21 | LSE | ||||
09:41:45 | 81.636 | 42 | O | 736 | 20 | LSE | ||||
09:41:30 | 81.596 | 46 | O | 694 | 19 | LSE | ||||
09:41:15 | 81.586 | 46 | O | 648 | 18 | LSE | ||||
09:41:00 | 81.576 | 46 | O | 602 | 17 | LSE | ||||
09:40:45 | 81.551 | 46 | O | 556 | 16 | LSE | ||||
09:40:30 | 81.556 | 46 | O | 510 | 15 | LSE | ||||
09:40:15 | 81.516 | 46 | O | 464 | 14 | LSE | ||||
09:32:55 | 81.18 | 1 | O | 418 | 13 | LSE | ||||
09:32:55 | 81.18 | 2 | O | 417 | 12 | LSE | ||||
09:32:55 | 81.18 | 1 | O | 415 | 11 | LSE | ||||
09:32:50 | 81.18 | 2 | O | 414 | 10 | LSE | ||||
02:15:20 | 6300.42 | 112 | O | 412 | 9 | LSE | ||||
01:00:34 | 81.611 | 22 | O | 300 | 8 | LSE | ||||
01:00:34 | 81.559 | 30 | O | 278 | 7 | LSE | ||||
01:00:34 | 81.59 | 1 | O | 248 | 6 | LSE | ||||
01:00:34 | 81.62 | 123 | O | 247 | 5 | LSE | ||||
01:00:24 | 81.96 | 37 | O | 124 | 4 | LSE | ||||
01:00:10 | 81.649 | 10 | O | 87 | 3 | LSE | ||||
01:00:09 | 81.9 | 65 | O | 77 | 2 | LSE | ||||
01:00:05 | 81.935 | 12 | O | 12 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.