![Walt Disney Co](/common/images/company/L_0QZO.png)
Walt Disney Co (0QZO)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:11:01 | 99.45 | 400 | O | 94.6 | 104.8 | Sell | 85,720 | 546 | LSE | |
14:10:58 | 99.45 | 300 | O | 94.6 | 104.8 | Sell | 85,320 | 545 | LSE | |
14:10:58 | 99.45 | 100 | O | 94.6 | 104.8 | Sell | 85,020 | 544 | LSE | |
14:10:58 | 99.449 | 74 | O | 94.6 | 104.8 | Sell | 84,920 | 543 | LSE | |
14:10:58 | 99.449 | 100 | O | 94.6 | 104.8 | Sell | 84,846 | 542 | LSE | |
14:10:58 | 99.45 | 100 | O | 94.6 | 104.8 | Sell | 84,746 | 541 | LSE | |
14:10:55 | 99.449 | 200 | O | 94.6 | 104.8 | Sell | 84,646 | 540 | LSE | |
14:10:12 | 99.45 | 155 | O | 94.6 | 104.8 | Sell | 84,446 | 539 | LSE | |
14:06:05 | 99.468 | 1 | O | 94.6 | 104.8 | Sell | 84,291 | 538 | LSE | |
14:05:43 | 99.445 | 473 | O | 94.6 | 104.8 | Sell | 84,290 | 537 | LSE | |
14:05:40 | 99.445 | 400 | O | 94.6 | 104.8 | Sell | 83,817 | 536 | LSE | |
14:04:36 | 99.342 | 1 | O | 94.6 | 104.8 | Sell | 83,417 | 535 | LSE | |
14:04:12 | 99.33 | 247 | O | 94.6 | 104.8 | Sell | 83,416 | 534 | LSE | |
14:04:12 | 99.33 | 353 | O | 94.6 | 104.8 | Sell | 83,169 | 533 | LSE | |
14:04:12 | 99.33 | 300 | O | 94.6 | 104.8 | Sell | 82,816 | 532 | LSE | |
14:04:12 | 99.33 | 100 | O | 94.6 | 104.8 | Sell | 82,516 | 531 | LSE | |
14:03:26 | 99.302 | 504 | O | 94.6 | 104.8 | Sell | 82,416 | 530 | LSE | |
13:56:06 | 99.322 | 500 | O | 94.6 | 104.8 | Sell | 81,912 | 529 | LSE | |
13:51:16 | 99.471 | 6 | O | 94.6 | 104.8 | Sell | 81,412 | 528 | LSE | |
13:50:34 | 99.48 | 30 | O | 94.6 | 104.8 | Sell | 81,406 | 527 | LSE | |
13:45:00 | 99.495 | 545 | O | 94.6 | 104.8 | Sell | 81,376 | 526 | LSE | |
13:44:10 | 99.46 | 1 | O | 94.6 | 104.8 | Sell | 80,831 | 525 | LSE | |
13:44:04 | 99.48 | 200 | O | 94.6 | 104.8 | Sell | 80,830 | 524 | LSE | |
13:44:04 | 99.48 | 345 | O | 94.6 | 104.8 | Sell | 80,630 | 523 | LSE | |
13:42:44 | 99.515 | 4 | O | 94.6 | 104.8 | Sell | 80,285 | 522 | LSE | |
13:40:05 | 99.535 | 18 | O | 94.6 | 104.8 | Sell | 80,281 | 521 | LSE | |
13:36:02 | 99.489 | 1 | O | 94.6 | 104.8 | Sell | 80,263 | 520 | LSE | |
13:23:33 | 99.434 | 30 | O | 94.6 | 104.8 | Sell | 80,262 | 519 | LSE | |
13:19:53 | 99.52 | 1 | O | 94.6 | 104.8 | Sell | 80,232 | 518 | LSE | |
13:11:46 | 99.701 | 5 | O | 94.6 | 104.8 | Buy | 80,231 | 517 | LSE | |
13:10:51 | 99.719 | 2 | O | 94.6 | 104.8 | Buy | 80,226 | 516 | LSE | |
13:09:07 | 99.695 | 200 | O | 94.6 | 104.8 | Sell | 80,224 | 515 | LSE | |
13:08:57 | 99.695 | 300 | O | 94.6 | 104.8 | Sell | 80,024 | 514 | LSE | |
13:01:31 | 99.645 | 9 | O | 94.6 | 104.8 | Sell | 79,724 | 513 | LSE | |
13:00:21 | 99.62 | 15 | O | 94.6 | 104.8 | Sell | 79,715 | 512 | LSE | |
12:59:56 | 99.865 | 150 | O | 94.6 | 104.8 | 79,700 | 511 | LSE | ||
12:50:48 | 99.625 | 10 | O | 94.6 | 104.8 | Sell | 79,550 | 510 | LSE | |
12:50:03 | 99.62 | 38 | O | 94.6 | 104.8 | Sell | 79,540 | 509 | LSE | |
12:48:14 | 99.61 | 50 | O | 94.6 | 104.8 | Sell | 79,502 | 508 | LSE | |
12:47:53 | 99.548 | 1 | O | 94.6 | 104.8 | Sell | 79,452 | 507 | LSE | |
12:47:47 | 99.64 | 91 | O | 94.6 | 104.8 | Sell | 79,451 | 506 | LSE | |
12:45:51 | 99.58 | 1 | O | 94.6 | 104.8 | Sell | 79,360 | 505 | LSE | |
12:45:39 | 99.61 | 27 | O | 94.6 | 104.8 | Sell | 79,359 | 504 | LSE | |
12:38:34 | 99.53 | 50 | O | 94.6 | 104.8 | Sell | 79,332 | 503 | LSE | |
12:38:18 | 99.37 | 80 | O | 94.6 | 104.8 | Sell | 79,282 | 502 | LSE | |
12:37:02 | 99.375 | 100 | O | 94.6 | 104.8 | Sell | 79,202 | 501 | LSE | |
12:28:52 | 99.32 | 86 | O | 94.6 | 104.8 | Sell | 79,102 | 500 | LSE | |
12:24:52 | 99.35 | 25 | O | 94.6 | 104.8 | Sell | 79,016 | 499 | LSE | |
12:23:17 | 99.36 | 24 | O | 94.6 | 104.8 | Sell | 78,991 | 498 | LSE | |
12:23:17 | 99.36 | 20 | O | 94.6 | 104.8 | Sell | 78,967 | 497 | LSE | |
12:23:15 | 99.39 | 10 | O | 94.6 | 104.8 | Sell | 78,947 | 496 | LSE | |
12:23:15 | 99.39 | 1 | O | 94.6 | 104.8 | Sell | 78,937 | 495 | LSE | |
12:23:15 | 99.39 | 68 | O | 94.6 | 104.8 | Sell | 78,936 | 494 | LSE | |
12:23:15 | 99.39 | 1 | O | 94.6 | 104.8 | Sell | 78,868 | 493 | LSE | |
12:22:30 | 99.515 | 50 | O | 94.6 | 104.8 | Sell | 78,867 | 492 | LSE | |
12:21:19 | 99.51 | 4 | O | 94.6 | 104.8 | Sell | 78,817 | 491 | LSE | |
12:20:59 | 99.53 | 60 | O | 94.6 | 104.8 | Sell | 78,813 | 490 | LSE | |
12:19:15 | 99.53 | 25 | O | 94.6 | 104.8 | Sell | 78,753 | 489 | LSE | |
12:19:15 | 99.56 | 87 | O | 94.6 | 104.8 | Sell | 78,728 | 488 | LSE | |
12:19:15 | 99.56 | 100 | O | 94.6 | 104.8 | Sell | 78,641 | 487 | LSE | |
12:19:15 | 99.56 | 100 | O | 94.6 | 104.8 | Sell | 78,541 | 486 | LSE | |
12:19:15 | 99.56 | 67 | O | 94.6 | 104.8 | Sell | 78,441 | 485 | LSE | |
12:19:15 | 99.56 | 100 | O | 94.6 | 104.8 | Sell | 78,374 | 484 | LSE | |
12:19:15 | 99.56 | 100 | O | 94.6 | 104.8 | Sell | 78,274 | 483 | LSE | |
12:18:15 | 99.48 | 88 | O | 94.6 | 104.8 | Sell | 78,174 | 482 | LSE | |
12:17:06 | 99.419 | 5 | O | 94.6 | 104.8 | Sell | 78,086 | 481 | LSE | |
12:17:00 | 99.52 | 40 | O | 94.6 | 104.8 | Sell | 78,081 | 480 | LSE | |
12:16:59 | 99.53 | 99 | O | 94.6 | 104.8 | Sell | 78,041 | 479 | LSE | |
12:16:45 | 99.41 | 175 | O | 94.6 | 104.8 | Sell | 77,942 | 478 | LSE | |
12:16:08 | 99.42 | 8 | O | 94.6 | 104.8 | Sell | 77,767 | 477 | LSE | |
12:15:03 | 99.57 | 35 | O | 94.6 | 104.8 | Sell | 77,759 | 476 | LSE | |
12:14:51 | 99.42 | 6 | O | 94.6 | 104.8 | Sell | 77,724 | 475 | LSE | |
12:12:19 | 99.39 | 10 | O | 94.6 | 104.8 | Sell | 77,718 | 474 | LSE | |
12:10:30 | 99.63 | 69 | O | 94.6 | 104.8 | Sell | 77,708 | 473 | LSE | |
12:06:42 | 99.67 | 78 | O | 94.6 | 104.8 | Sell | 77,639 | 472 | LSE | |
12:06:18 | 99.365 | 50 | O | 94.6 | 104.8 | Sell | 77,561 | 471 | LSE | |
12:06:06 | 99.68 | 78 | O | 94.6 | 104.8 | Sell | 77,511 | 470 | LSE | |
12:05:26 | 99.34 | 250 | O | 94.6 | 104.8 | Sell | 77,433 | 469 | LSE | |
12:05:04 | 99.69 | 50 | O | 94.6 | 104.8 | Sell | 77,183 | 468 | LSE | |
12:03:45 | 99.74 | 37 | O | 94.6 | 104.8 | Buy | 77,133 | 467 | LSE | |
12:02:38 | 7838.51 | 70 | O | 94.6 | 104.8 | Buy | 77,096 | 466 | LSE | |
12:02:06 | 99.35 | 1 | O | 94.6 | 104.8 | Sell | 77,026 | 465 | LSE | |
12:01:33 | 99.7 | 123 | O | 94.6 | 104.8 | 77,025 | 464 | LSE | ||
12:00:50 | 99.61 | 25 | O | 94.6 | 104.8 | Sell | 76,902 | 463 | LSE | |
11:59:56 | 99.591 | 138 | O | 94.6 | 104.8 | Sell | 76,877 | 462 | LSE | |
11:58:31 | 99.583 | 160 | O | 94.6 | 104.8 | Sell | 76,739 | 461 | LSE | |
11:57:30 | 99.573 | 116 | O | 94.6 | 104.8 | Sell | 76,579 | 460 | LSE | |
11:57:28 | 99.552 | 126 | O | 94.6 | 104.8 | Sell | 76,463 | 459 | LSE | |
11:56:47 | 99.368 | 23 | O | 94.6 | 104.8 | Sell | 76,337 | 458 | LSE | |
11:54:01 | 99.59 | 78 | O | 94.6 | 104.8 | Sell | 76,314 | 457 | LSE | |
11:53:25 | 100.079 | 117 | O | 94.6 | 104.8 | 76,236 | 456 | LSE | ||
11:53:24 | 100.075 | 1 | O | 94.6 | 104.8 | 76,119 | 455 | LSE | ||
11:52:49 | 99.583 | 100 | O | 94.6 | 104.8 | Sell | 76,118 | 454 | LSE | |
11:51:21 | 99.61 | 12 | O | 94.6 | 104.8 | Sell | 76,018 | 453 | LSE | |
11:50:59 | 99.84 | 2 | O | 94.6 | 104.8 | 76,006 | 452 | LSE | ||
11:50:59 | 100.57 | 69 | O | 94.6 | 104.8 | 76,004 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.