Zoetis Inc (0M3Q)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:13:06 | 159.82 | 3 | O | 880 | 66 | LSE | ||||
| 14:02:18 | 159.394 | 7 | O | 877 | 65 | LSE | ||||
| 14:01:52 | 159.67 | 3 | O | 870 | 64 | LSE | ||||
| 13:59:50 | 159.39 | 9 | O | 867 | 63 | LSE | ||||
| 13:50:24 | 159.6 | 1 | O | 858 | 62 | LSE | ||||
| 13:34:48 | 159.257 | 7 | O | 857 | 61 | LSE | ||||
| 13:34:18 | 158.999 | 6 | O | 850 | 60 | LSE | ||||
| 13:31:18 | 158.999 | 8 | O | 844 | 59 | LSE | ||||
| 13:26:45 | 158.99 | 1 | O | 836 | 58 | LSE | ||||
| 13:26:38 | 158.96 | 1 | O | 835 | 57 | LSE | ||||
| 13:25:56 | 158.92 | 15 | O | 834 | 56 | LSE | ||||
| 13:08:46 | 159.13 | 1 | O | 819 | 55 | LSE | ||||
| 13:08:46 | 159.13 | 1 | O | 818 | 54 | LSE | ||||
| 13:08:45 | 159.13 | 1 | O | 817 | 53 | LSE | ||||
| 13:01:03 | 159.453 | 3 | O | 816 | 52 | LSE | ||||
| 12:30:53 | 159.597 | 22 | O | 813 | 51 | LSE | ||||
| 12:07:56 | 159.316 | 2 | O | 791 | 50 | LSE | ||||
| 12:00:37 | 159.92 | 1 | O | 789 | 49 | LSE | ||||
| 11:51:53 | 159.417 | 15 | O | 788 | 48 | LSE | ||||
| 11:41:44 | 159.387 | 10 | O | 773 | 47 | LSE | ||||
| 11:39:28 | 159.3 | 1 | O | 763 | 46 | LSE | ||||
| 10:54:12 | 159.465 | 10 | O | 762 | 45 | LSE | ||||
| 10:36:54 | 158.4 | 1 | O | 752 | 44 | LSE | ||||
| 10:35:12 | 159.68 | 5 | O | 751 | 43 | LSE | ||||
| 10:32:10 | 160.17 | 1 | O | 746 | 42 | LSE | ||||
| 10:27:51 | 160.02 | 10 | O | 745 | 41 | LSE | ||||
| 10:11:37 | 159.81 | 6 | O | 735 | 40 | LSE | ||||
| 10:09:24 | 12698.49 | 6 | O | 729 | 39 | LSE | ||||
| 10:06:44 | 159.69 | 2 | O | 723 | 38 | LSE | ||||
| 10:04:10 | 158.45 | 2 | O | 721 | 37 | LSE | ||||
| 10:03:09 | 158.45 | 1 | O | 719 | 36 | LSE | ||||
| 10:03:04 | 158.45 | 3 | O | 718 | 35 | LSE | ||||
| 10:02:43 | 158.45 | 4 | O | 715 | 34 | LSE | ||||
| 10:02:40 | 158.45 | 1 | O | 711 | 33 | LSE | ||||
| 10:02:21 | 159.593 | 12 | O | 710 | 32 | LSE | ||||
| 10:02:02 | 12604.69 | 34 | O | 698 | 31 | LSE | ||||
| 10:01:54 | 158.45 | 1 | O | 664 | 30 | LSE | ||||
| 10:00:55 | 158.45 | 2 | O | 663 | 29 | LSE | ||||
| 10:00:26 | 12597.29 | 15 | O | 661 | 28 | LSE | ||||
| 09:58:56 | 158.45 | 1 | O | 646 | 27 | LSE | ||||
| 09:56:32 | 159.68 | 7 | O | 645 | 26 | LSE | ||||
| 09:56:14 | 159.897 | 40 | O | 638 | 25 | LSE | ||||
| 09:55:21 | 159.835 | 45 | O | 598 | 24 | LSE | ||||
| 09:55:20 | 159.837 | 18 | O | 553 | 23 | LSE | ||||
| 09:55:19 | 159.837 | 20 | O | 535 | 22 | LSE | ||||
| 09:55:19 | 159.837 | 12 | O | 515 | 21 | LSE | ||||
| 09:55:17 | 159.832 | 95 | O | 503 | 20 | LSE | ||||
| 09:53:29 | 159.846 | 4 | O | 408 | 19 | LSE | ||||
| 09:52:02 | 159.641 | 20 | O | 404 | 18 | LSE | ||||
| 09:49:26 | 159.907 | 63 | O | 384 | 17 | LSE | ||||
| 09:42:35 | 159.467 | 1 | O | 321 | 16 | LSE | ||||
| 09:40:55 | 159.46 | 104 | O | 320 | 15 | LSE | ||||
| 09:37:11 | 158.672 | 15 | O | 216 | 14 | LSE | ||||
| 09:37:00 | 158.48 | 10 | O | 201 | 13 | LSE | ||||
| 09:36:59 | 12511.885 | 86 | O | 191 | 12 | LSE | ||||
| 09:35:36 | 158.086 | 2 | O | 105 | 11 | LSE | ||||
| 09:33:26 | 158.0 | 25 | O | 103 | 10 | LSE | ||||
| 07:09:13 | 159.99 | 10 | O | 78 | 9 | LSE | ||||
| 03:00:26 | 157.7 | 10 | O | 68 | 8 | LSE | ||||
| 02:16:13 | 12419.08 | 11 | O | 58 | 7 | LSE | ||||
| 02:16:09 | 12367.71 | 1 | O | 47 | 6 | LSE | ||||
| 01:00:24 | 157.531 | 20 | O | 46 | 5 | LSE | ||||
| 01:00:21 | 158.298 | 2 | O | 26 | 4 | LSE | ||||
| 01:00:12 | 157.186 | 7 | O | 24 | 3 | LSE | ||||
| 01:00:09 | 157.598 | 10 | O | 17 | 2 | LSE | ||||
| 01:00:05 | 157.578 | 7 | O | 7 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
