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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:33:57 | 168.64 | 2 | O | 163.6 | 174.0 | Sell | 9,272 | 51 | LSE | |
| 09:33:47 | 168.64 | 1 | O | 163.6 | 174.0 | Sell | 9,270 | 50 | LSE | |
| 09:33:47 | 168.64 | 2 | O | 163.6 | 174.0 | Sell | 9,269 | 49 | LSE | |
| 09:33:47 | 168.64 | 1 | O | 163.6 | 174.0 | Sell | 9,267 | 48 | LSE | |
| 09:33:03 | 168.82 | 1 | O | 163.8 | 174.2 | Sell | 9,266 | 47 | LSE | |
| 09:32:59 | 168.82 | 2 | O | 163.6 | 174.0 | 9,265 | 46 | LSE | ||
| 09:32:53 | 168.98 | 5 | O | 163.6 | 174.0 | Buy | 9,263 | 45 | LSE | |
| 09:32:43 | 168.43 | 3 | O | 163.8 | 174.2 | Sell | 9,258 | 44 | LSE | |
| 09:32:40 | 13145.09 | 88 | O | 163.8 | 174.2 | Buy | 9,255 | 43 | LSE | |
| 09:32:32 | 168.98 | 1 | O | 163.8 | 174.2 | Sell | 9,167 | 42 | LSE | |
| 09:32:25 | 13106.7 | 76 | O | 163.8 | 174.2 | Buy | 9,166 | 41 | LSE | |
| 09:32:21 | 13154.56 | 15 | O | 163.8 | 174.2 | Buy | 9,090 | 40 | LSE | |
| 09:32:16 | 13160.78 | 8 | O | 163.8 | 174.2 | Buy | 9,075 | 39 | LSE | |
| 09:31:20 | 168.725 | 3 | O | 163.6 | 174.0 | Sell | 9,067 | 38 | LSE | |
| 09:31:19 | 168.74 | 3 | O | 163.6 | 174.0 | Sell | 9,064 | 37 | LSE | |
| 09:31:18 | 168.82 | 3 | O | 163.6 | 174.0 | Buy | 9,061 | 36 | LSE | |
| 09:31:18 | 168.82 | 3 | O | 163.6 | 174.0 | Buy | 9,058 | 35 | LSE | |
| 09:31:18 | 168.64 | 12 | O | 163.6 | 174.0 | Sell | 9,055 | 34 | LSE | |
| 09:31:18 | 168.735 | 3 | O | 163.6 | 174.0 | Sell | 9,043 | 33 | LSE | |
| 09:31:17 | 168.799 | 2 | O | 163.4 | 174.0 | Buy | 9,040 | 32 | LSE | |
| 09:31:17 | 168.799 | 1 | O | 163.4 | 174.0 | Buy | 9,038 | 31 | LSE | |
| 09:31:17 | 168.725 | 1 | O | 163.4 | 173.8 | 9,037 | 30 | LSE | ||
| 09:31:17 | 168.725 | 5 | O | 163.4 | 173.8 | 9,036 | 29 | LSE | ||
| 09:31:04 | 13126.976 | 22 | O | 163.4 | 173.8 | Buy | 9,031 | 28 | LSE | |
| 03:42:12 | 169.3 | 5 | O | 164.2 | 174.6 | Sell | 9,009 | 27 | LSE | |
| 03:42:06 | 169.41 | 1 | O | 164.2 | 174.8 | Sell | 9,004 | 26 | LSE | |
| 03:42:06 | 169.41 | 10 | O | 164.2 | 174.8 | Sell | 9,003 | 25 | LSE | |
| 02:36:03 | 170.25 | 4 | O | 163.8 | 174.2 | 8,993 | 24 | LSE | ||
| 02:25:59 | 170.26 | 1 | O | 163.8 | 174.2 | 8,989 | 23 | LSE | ||
| 02:16:03 | 13075.92 | 1 | O | 163.8 | 174.2 | 8,988 | 22 | LSE | ||
| 02:16:01 | 13144.4 | 12 | O | 163.8 | 174.2 | 8,987 | 21 | LSE | ||
| 02:15:10 | 13112.65 | 2 | O | 163.8 | 174.2 | 8,975 | 20 | LSE | ||
| 02:15:10 | 13128.765 | 6 | O | 163.8 | 174.2 | 8,973 | 19 | LSE | ||
| 01:00:29 | 169.85 | 3 | O | 163.8 | 174.2 | Buy | 8,967 | 18 | LSE | |
| 01:00:29 | 168.956 | 10 | O | 163.8 | 174.2 | 8,964 | 17 | LSE | ||
| 01:00:29 | 168.639 | 6 | O | 163.8 | 174.2 | 8,954 | 16 | LSE | ||
| 01:00:26 | 169.11 | 7561 | O | 163.8 | 174.2 | 8,948 | 15 | LSE | ||
| 01:00:20 | 168.52 | 2 | O | 163.8 | 174.2 | 1,387 | 14 | LSE | ||
| 01:00:14 | 168.495 | 2 | O | 163.8 | 174.2 | 1,385 | 13 | LSE | ||
| 01:00:14 | 168.615 | 7 | O | 163.8 | 174.2 | 1,383 | 12 | LSE | ||
| 01:00:09 | 168.726 | 1 | O | 163.8 | 174.2 | 1,376 | 11 | LSE | ||
| 01:00:09 | 168.9 | 15 | O | 163.8 | 174.2 | 1,375 | 10 | LSE | ||
| 01:00:05 | 169.35 | 50 | O | 163.8 | 174.2 | 1,360 | 9 | LSE | ||
| 01:00:05 | 168.735 | 2 | O | 163.8 | 174.2 | 1,310 | 8 | LSE | ||
| 01:00:05 | 168.56 | 1 | O | 163.8 | 174.2 | 1,308 | 7 | LSE | ||
| 01:00:05 | 168.45 | 300 | O | 163.8 | 174.2 | 1,307 | 6 | LSE | ||
| 01:00:04 | 168.45 | 5 | O | 163.8 | 174.2 | 1,007 | 5 | LSE | ||
| 01:00:03 | 168.685 | 500 | O | 163.8 | 174.2 | 1,002 | 4 | LSE | ||
| 01:00:03 | 168.56 | 1 | O | 163.8 | 174.2 | 502 | 3 | LSE | ||
| 01:00:03 | 168.885 | 1 | O | 163.8 | 174.2 | 501 | 2 | LSE | ||
| 01:00:01 | 168.492 | 500 | O | 163.8 | 174.2 | 500 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
