Procter & Gamble Co (0NOF)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:45:15 | 167.57 | 930 | O | 162.6 | 173.0 | Sell | 10,711 | 51 | LSE | |
| 09:42:30 | 168.067 | 39 | O | 163.0 | 173.2 | Sell | 9,781 | 50 | LSE | |
| 09:42:16 | 167.986 | 18 | O | 162.8 | 173.2 | Sell | 9,742 | 49 | LSE | |
| 09:42:01 | 168.002 | 18 | O | 162.8 | 173.2 | Buy | 9,724 | 48 | LSE | |
| 09:41:45 | 167.962 | 18 | O | 162.8 | 173.2 | Sell | 9,706 | 47 | LSE | |
| 09:41:30 | 167.937 | 18 | O | 162.8 | 173.2 | Sell | 9,688 | 46 | LSE | |
| 09:41:26 | 167.949 | 1 | O | 162.8 | 173.2 | Sell | 9,670 | 45 | LSE | |
| 09:41:15 | 167.937 | 18 | O | 162.8 | 173.2 | Sell | 9,669 | 44 | LSE | |
| 09:41:10 | 167.904 | 23 | O | 162.8 | 173.2 | Sell | 9,651 | 43 | LSE | |
| 09:40:58 | 167.862 | 833 | O | 162.8 | 173.0 | Sell | 9,628 | 42 | LSE | |
| 09:40:58 | 167.862 | 96 | O | 162.8 | 173.0 | Sell | 8,795 | 41 | LSE | |
| 09:40:45 | 167.832 | 18 | O | 162.8 | 173.0 | Sell | 8,699 | 40 | LSE | |
| 09:40:30 | 167.796 | 18 | O | 162.6 | 173.0 | Sell | 8,681 | 39 | LSE | |
| 09:40:15 | 167.762 | 18 | O | 162.6 | 173.0 | Sell | 8,663 | 38 | LSE | |
| 09:38:26 | 12928.42 | 4 | O | 162.4 | 172.8 | Buy | 8,645 | 37 | LSE | |
| 09:37:21 | 12990.69 | 24 | O | 162.4 | 172.8 | Buy | 8,641 | 36 | LSE | |
| 09:37:10 | 13019.22 | 33 | O | 162.4 | 172.8 | Buy | 8,617 | 35 | LSE | |
| 09:37:06 | 13019.22 | 20 | O | 162.6 | 172.8 | Buy | 8,584 | 34 | LSE | |
| 09:36:32 | 167.585 | 3 | O | 162.4 | 172.8 | Sell | 8,564 | 33 | LSE | |
| 09:35:25 | 167.56 | 3 | O | 162.4 | 172.8 | Sell | 8,561 | 32 | LSE | |
| 09:33:18 | 167.86 | 1 | O | 162.6 | 172.8 | 8,558 | 31 | LSE | ||
| 09:33:16 | 167.735 | 50 | O | 162.6 | 173.0 | 8,557 | 30 | LSE | ||
| 07:27:28 | 173.8 | 25 | AT | 163.2 | 173.8 | Buy | 8,507 | 29 | LSE | |
| 06:17:30 | 173.6 | 65 | AT | 163.2 | 173.6 | Buy | 8,482 | 28 | LSE | |
| 04:16:34 | 173.6 | 68 | AT | 163.2 | 173.6 | Buy | 8,417 | 27 | LSE | |
| 04:14:04 | 173.6 | 52 | AT | 163.2 | 173.6 | Buy | 8,349 | 26 | LSE | |
| 02:16:05 | 12958.19 | 1 | O | 162.8 | 173.2 | 8,297 | 25 | LSE | ||
| 02:15:14 | 13038.736 | 40 | O | 162.8 | 173.2 | 8,296 | 24 | LSE | ||
| 01:00:43 | 168.56 | 1 | O | 162.8 | 173.2 | Buy | 8,256 | 23 | LSE | |
| 01:00:43 | 168.404 | 12 | O | 162.8 | 173.2 | 8,255 | 22 | LSE | ||
| 01:00:43 | 168.516 | 100 | O | 162.8 | 173.2 | 8,243 | 21 | LSE | ||
| 01:00:33 | 168.216 | 100 | O | 162.8 | 173.2 | 8,143 | 20 | LSE | ||
| 01:00:33 | 168.52 | 75 | O | 162.8 | 173.2 | 8,043 | 19 | LSE | ||
| 01:00:33 | 168.42 | 16 | O | 162.8 | 173.2 | 7,968 | 18 | LSE | ||
| 01:00:33 | 168.44 | 40 | O | 162.8 | 173.2 | 7,952 | 17 | LSE | ||
| 01:00:23 | 168.46 | 1 | O | 162.8 | 173.2 | 7,912 | 16 | LSE | ||
| 01:00:23 | 168.575 | 26 | O | 162.8 | 173.2 | 7,911 | 15 | LSE | ||
| 01:00:23 | 168.259 | 82 | O | 162.8 | 173.2 | 7,885 | 14 | LSE | ||
| 01:00:20 | 168.25 | 5928 | O | 162.8 | 173.2 | 7,803 | 13 | LSE | ||
| 01:00:20 | 168.25 | 260 | O | 162.8 | 173.2 | 1,875 | 12 | LSE | ||
| 01:00:20 | 168.25 | 1035 | O | 162.8 | 173.2 | 1,615 | 11 | LSE | ||
| 01:00:14 | 168.414 | 15 | O | 162.8 | 173.2 | 580 | 10 | LSE | ||
| 01:00:07 | 168.345 | 5 | O | 162.8 | 173.2 | 565 | 9 | LSE | ||
| 01:00:07 | 168.35 | 148 | O | 162.8 | 173.2 | 560 | 8 | LSE | ||
| 01:00:07 | 168.27 | 18 | O | 162.8 | 173.2 | 412 | 7 | LSE | ||
| 01:00:05 | 168.5 | 4 | O | 162.8 | 173.2 | 394 | 6 | LSE | ||
| 01:00:03 | 168.422 | 12 | O | 162.8 | 173.2 | 390 | 5 | LSE | ||
| 01:00:03 | 168.518 | 43 | O | 162.8 | 173.2 | 378 | 4 | LSE | ||
| 01:00:01 | 168.218 | 33 | O | 162.8 | 173.2 | 335 | 3 | LSE | ||
| 01:00:01 | 168.218 | 225 | O | 162.8 | 173.2 | 302 | 2 | LSE | ||
| 01:00:01 | 167.932 | 77 | O | 162.8 | 173.2 | 77 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
