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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:30:40 | 161.11 | 3 | O | 155.8 | 166.4 | Buy | 17,939 | 101 | LSE | |
| 09:30:40 | 161.11 | 13 | O | 155.8 | 166.4 | Buy | 17,936 | 100 | LSE | |
| 09:30:39 | 161.225 | 6 | O | 156.0 | 166.6 | Sell | 17,923 | 99 | LSE | |
| 09:30:23 | 161.638 | 3 | O | 156.2 | 166.8 | Buy | 17,917 | 98 | LSE | |
| 09:30:22 | 161.495 | 75 | O | 156.2 | 166.8 | Sell | 17,914 | 97 | LSE | |
| 09:30:22 | 161.495 | 5 | O | 156.2 | 166.8 | Sell | 17,839 | 96 | LSE | |
| 09:30:22 | 161.65 | 16 | O | 156.2 | 166.8 | Buy | 17,834 | 95 | LSE | |
| 09:30:21 | 161.445 | 7 | O | 156.2 | 167.0 | 17,818 | 94 | LSE | ||
| 09:30:21 | 161.495 | 50 | O | 156.2 | 166.8 | 17,811 | 93 | LSE | ||
| 09:30:21 | 161.442 | 10 | O | 156.2 | 166.8 | 17,761 | 92 | LSE | ||
| 09:30:21 | 161.442 | 34 | O | 156.2 | 166.8 | 17,751 | 91 | LSE | ||
| 09:30:21 | 161.44 | 100 | O | 156.2 | 166.8 | 17,717 | 90 | LSE | ||
| 09:30:21 | 161.65 | 4 | O | 156.2 | 166.8 | 17,617 | 89 | LSE | ||
| 09:30:21 | 161.492 | 131 | O | 156.2 | 167.0 | Sell | 17,613 | 88 | LSE | |
| 09:30:21 | 161.5 | 69 | O | 156.2 | 167.0 | Sell | 17,482 | 87 | LSE | |
| 09:30:21 | 161.5 | 1 | O | 156.2 | 167.0 | Sell | 17,413 | 86 | LSE | |
| 09:30:21 | 161.595 | 30 | O | 156.2 | 167.0 | Sell | 17,412 | 85 | LSE | |
| 09:30:21 | 161.595 | 48 | O | 156.2 | 167.0 | Sell | 17,382 | 84 | LSE | |
| 09:30:21 | 161.595 | 10 | O | 156.2 | 167.0 | Sell | 17,334 | 83 | LSE | |
| 03:05:20 | 170.295 | 2 | O | 165.0 | 175.6 | 17,324 | 82 | LSE | ||
| 03:05:00 | 170.295 | 2 | O | 165.0 | 175.6 | 17,322 | 81 | LSE | ||
| 03:04:36 | 170.066 | 1 | O | 164.8 | 175.6 | 17,320 | 80 | LSE | ||
| 03:04:26 | 170.005 | 17 | O | 164.8 | 175.6 | 17,319 | 79 | LSE | ||
| 03:04:26 | 170.372 | 3 | O | 164.8 | 175.6 | 17,302 | 78 | LSE | ||
| 03:04:16 | 170.066 | 1 | O | 164.8 | 175.6 | 17,299 | 77 | LSE | ||
| 03:03:56 | 170.295 | 2 | O | 164.8 | 175.6 | 17,298 | 76 | LSE | ||
| 03:03:38 | 170.372 | 3 | O | 164.8 | 175.6 | 17,296 | 75 | LSE | ||
| 03:03:09 | 170.295 | 2 | O | 164.8 | 175.6 | 17,293 | 74 | LSE | ||
| 03:02:59 | 170.432 | 17 | O | 164.8 | 175.6 | 17,291 | 73 | LSE | ||
| 03:02:50 | 170.372 | 3 | O | 164.8 | 175.6 | 17,274 | 72 | LSE | ||
| 03:02:30 | 170.432 | 17 | O | 164.8 | 175.6 | 17,271 | 71 | LSE | ||
| 03:02:20 | 170.372 | 3 | O | 164.8 | 175.6 | 17,254 | 70 | LSE | ||
| 03:02:20 | 170.295 | 2 | O | 164.8 | 175.6 | 17,251 | 69 | LSE | ||
| 02:46:29 | 170.34 | 7 | O | 163.8 | 174.0 | 17,249 | 68 | LSE | ||
| 02:37:16 | 170.34 | 1 | O | 163.8 | 174.0 | 17,242 | 67 | LSE | ||
| 02:20:26 | 170.34 | 1 | O | 163.8 | 174.0 | 17,241 | 66 | LSE | ||
| 02:15:10 | 13220.9 | 120 | O | 163.8 | 174.0 | 17,240 | 65 | LSE | ||
| 02:10:57 | 170.68 | 9 | O | 163.8 | 174.0 | Buy | 17,120 | 64 | LSE | |
| 01:03:00 | 170.02 | 35 | O | 163.8 | 174.0 | 17,111 | 63 | LSE | ||
| 01:03:00 | 170.45 | 200 | O | 163.8 | 174.0 | 17,076 | 62 | LSE | ||
| 01:03:00 | 170.02 | 5 | O | 163.8 | 174.0 | 16,876 | 61 | LSE | ||
| 01:03:00 | 170.02 | 100 | O | 163.8 | 174.0 | 16,871 | 60 | LSE | ||
| 01:03:00 | 170.02 | 100 | O | 163.8 | 174.0 | 16,771 | 59 | LSE | ||
| 01:03:00 | 170.45 | 100 | O | 163.8 | 174.0 | 16,671 | 58 | LSE | ||
| 01:03:00 | 170.45 | 1 | O | 163.8 | 174.0 | 16,571 | 57 | LSE | ||
| 01:03:00 | 170.45 | 100 | O | 163.8 | 174.0 | 16,570 | 56 | LSE | ||
| 01:03:00 | 170.45 | 100 | O | 163.8 | 174.0 | 16,470 | 55 | LSE | ||
| 01:01:29 | 169.9 | 120 | O | 163.8 | 174.0 | 16,370 | 54 | LSE | ||
| 01:01:28 | 170.018 | 3 | O | 163.8 | 174.0 | 16,250 | 53 | LSE | ||
| 01:00:34 | 168.75 | 1 | O | 163.8 | 174.0 | Sell | 16,247 | 52 | LSE | |
| 01:00:34 | 168.75 | 3 | O | 163.8 | 174.0 | Sell | 16,246 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
