![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. |
---|---|---|---|---|---|---|---|---|---|---|
14:11:09 | 101.169 | 5 | O | 96.4 | 106.6 | Sell | 218,437 | 448 | LSE | |
14:10:58 | 101.178 | 5 | O | 96.4 | 106.6 | Sell | 218,432 | 447 | LSE | |
14:08:49 | 101.169 | 100 | O | 96.4 | 106.6 | Sell | 218,427 | 446 | LSE | |
14:05:31 | 101.079 | 200 | O | 96.4 | 106.6 | Sell | 218,327 | 445 | LSE | |
14:05:10 | 101.089 | 10 | O | 96.4 | 106.6 | Sell | 218,127 | 444 | LSE | |
14:04:59 | 101.079 | 10 | O | 96.4 | 106.6 | Sell | 218,117 | 443 | LSE | |
14:02:09 | 101.061 | 100 | O | 96.4 | 106.6 | Sell | 218,107 | 442 | LSE | |
13:57:47 | 101.025 | 40 | O | 96.4 | 106.6 | Sell | 218,007 | 441 | LSE | |
13:53:12 | 101.11 | 2 | O | 96.4 | 106.6 | Sell | 217,967 | 440 | LSE | |
13:51:27 | 101.092 | 50 | O | 96.4 | 106.6 | Sell | 217,965 | 439 | LSE | |
13:50:07 | 101.11 | 200 | O | 96.4 | 106.6 | Sell | 217,915 | 438 | LSE | |
13:50:07 | 101.11 | 100 | O | 96.4 | 106.6 | Sell | 217,715 | 437 | LSE | |
13:48:04 | 101.1 | 4 | O | 96.4 | 106.6 | Sell | 217,615 | 436 | LSE | |
13:45:41 | 101.19 | 2 | O | 96.4 | 106.6 | Sell | 217,611 | 435 | LSE | |
13:43:34 | 101.029 | 1 | O | 96.4 | 106.6 | Sell | 217,609 | 434 | LSE | |
13:39:30 | 100.96 | 40 | O | 96.4 | 106.6 | Sell | 217,608 | 433 | LSE | |
13:36:50 | 100.879 | 1 | O | 96.4 | 106.6 | Sell | 217,568 | 432 | LSE | |
13:36:34 | 100.889 | 50 | O | 96.4 | 106.6 | Sell | 217,567 | 431 | LSE | |
13:22:10 | 100.822 | 50 | O | 96.4 | 106.6 | Sell | 217,517 | 430 | LSE | |
13:16:48 | 100.72 | 100 | O | 96.4 | 106.6 | Sell | 217,467 | 429 | LSE | |
13:14:57 | 100.814 | 8 | O | 96.4 | 106.6 | Sell | 217,367 | 428 | LSE | |
13:14:12 | 100.798 | 1 | O | 96.4 | 106.6 | Sell | 217,359 | 427 | LSE | |
13:14:12 | 100.799 | 2 | O | 96.4 | 106.6 | Sell | 217,358 | 426 | LSE | |
13:10:24 | 100.65 | 16 | O | 96.4 | 106.6 | Sell | 217,356 | 425 | LSE | |
13:08:14 | 100.67 | 1 | O | 96.4 | 106.6 | Sell | 217,340 | 424 | LSE | |
13:00:05 | 100.745 | 40 | O | 96.4 | 106.6 | Sell | 217,339 | 423 | LSE | |
12:56:58 | 100.811 | 2 | O | 96.4 | 106.6 | Sell | 217,299 | 422 | LSE | |
12:46:22 | 100.83 | 100 | O | 96.4 | 106.6 | Sell | 217,297 | 421 | LSE | |
12:46:09 | 100.845 | 400 | O | 96.4 | 106.6 | Sell | 217,197 | 420 | LSE | |
12:45:07 | 100.87 | 100 | O | 96.4 | 106.6 | Sell | 216,797 | 419 | LSE | |
12:45:07 | 100.871 | 100 | O | 96.4 | 106.6 | Sell | 216,697 | 418 | LSE | |
12:43:41 | 101.091 | 30 | O | 96.4 | 106.6 | 216,597 | 417 | LSE | ||
12:42:07 | 100.905 | 200 | O | 96.4 | 106.6 | Sell | 216,567 | 416 | LSE | |
12:41:58 | 100.895 | 400 | O | 96.4 | 106.6 | Sell | 216,367 | 415 | LSE | |
12:40:33 | 100.915 | 102 | O | 96.4 | 106.6 | Sell | 215,967 | 414 | LSE | |
12:33:12 | 100.889 | 200 | O | 96.4 | 106.6 | Sell | 215,865 | 413 | LSE | |
12:31:17 | 100.79 | 2 | O | 96.4 | 106.6 | Sell | 215,665 | 412 | LSE | |
12:31:06 | 100.77 | 100 | O | 96.4 | 106.6 | Sell | 215,663 | 411 | LSE | |
12:31:06 | 100.771 | 100 | O | 96.4 | 106.6 | Sell | 215,563 | 410 | LSE | |
12:31:06 | 100.771 | 100 | O | 96.4 | 106.6 | Sell | 215,463 | 409 | LSE | |
12:30:43 | 100.78 | 100 | O | 96.4 | 106.6 | Sell | 215,363 | 408 | LSE | |
12:30:43 | 100.781 | 100 | O | 96.4 | 106.6 | Sell | 215,263 | 407 | LSE | |
12:30:33 | 100.805 | 400 | O | 96.4 | 106.6 | Sell | 215,163 | 406 | LSE | |
12:29:15 | 100.835 | 1000 | O | 96.4 | 106.6 | Sell | 214,763 | 405 | LSE | |
12:28:11 | 100.848 | 119 | O | 96.4 | 106.6 | Sell | 213,763 | 404 | LSE | |
12:26:27 | 100.925 | 155 | O | 96.4 | 106.6 | Sell | 213,644 | 403 | LSE | |
12:26:20 | 100.92 | 30 | O | 96.4 | 106.6 | Sell | 213,489 | 402 | LSE | |
12:23:03 | 101.075 | 20 | O | 96.4 | 106.6 | Sell | 213,459 | 401 | LSE | |
12:21:42 | 101.095 | 10 | O | 96.4 | 106.6 | Sell | 213,439 | 400 | LSE | |
12:20:43 | 101.111 | 5 | O | 96.4 | 106.6 | Sell | 213,429 | 399 | LSE | |
12:19:43 | 101.12 | 159556 | O | 96.4 | 106.6 | Sell | 213,424 | 398 | LSE | |
12:18:20 | 101.11 | 118 | O | 96.4 | 106.6 | Sell | 53,868 | 397 | LSE | |
12:16:14 | 101.22 | 200 | O | 96.4 | 106.6 | Sell | 53,750 | 396 | LSE | |
12:16:07 | 101.225 | 300 | O | 96.4 | 106.6 | Sell | 53,550 | 395 | LSE | |
12:14:06 | 101.225 | 200 | O | 96.4 | 106.6 | Sell | 53,250 | 394 | LSE | |
12:11:34 | 101.255 | 50 | O | 96.4 | 106.6 | Sell | 53,050 | 393 | LSE | |
11:59:55 | 99.76 | 2 | O | 96.4 | 106.6 | 53,000 | 392 | LSE | ||
11:59:49 | 99.77 | 2 | O | 96.4 | 106.6 | 52,998 | 391 | LSE | ||
11:59:33 | 99.83 | 1 | O | 96.4 | 106.6 | 52,996 | 390 | LSE | ||
11:59:33 | 99.83 | 1 | O | 96.4 | 106.6 | 52,995 | 389 | LSE | ||
11:59:21 | 101.395 | 14 | O | 96.4 | 106.6 | Sell | 52,994 | 388 | LSE | |
11:58:39 | 101.355 | 100 | O | 96.4 | 106.6 | Sell | 52,980 | 387 | LSE | |
11:53:08 | 101.4 | 50 | O | 96.4 | 106.6 | Sell | 52,880 | 386 | LSE | |
11:52:42 | 101.409 | 11 | O | 96.4 | 106.6 | Sell | 52,830 | 385 | LSE | |
11:51:33 | 101.461 | 15 | O | 96.4 | 106.6 | Sell | 52,819 | 384 | LSE | |
11:51:05 | 7993.64 | 24 | O | 96.4 | 106.6 | Buy | 52,804 | 383 | LSE | |
11:50:24 | 101.455 | 1 | O | 96.4 | 106.6 | Sell | 52,780 | 382 | LSE | |
11:49:33 | 101.471 | 2 | O | 96.4 | 106.6 | Sell | 52,779 | 381 | LSE | |
11:48:38 | 7991.61 | 40 | O | 96.4 | 106.6 | Buy | 52,777 | 380 | LSE | |
11:48:32 | 101.455 | 20 | O | 96.4 | 106.6 | Sell | 52,737 | 379 | LSE | |
11:46:00 | 101.501 | 19 | O | 96.4 | 106.6 | Buy | 52,717 | 378 | LSE | |
11:39:39 | 101.549 | 100 | O | 96.4 | 106.6 | Buy | 52,698 | 377 | LSE | |
11:39:39 | 101.549 | 100 | O | 96.4 | 106.6 | Buy | 52,598 | 376 | LSE | |
11:38:22 | 101.515 | 390 | O | 96.4 | 106.6 | Buy | 52,498 | 375 | LSE | |
11:34:40 | 101.55 | 100 | O | 96.4 | 106.6 | Buy | 52,108 | 374 | LSE | |
11:34:39 | 101.56 | 100 | O | 96.4 | 106.6 | Buy | 52,008 | 373 | LSE | |
11:34:04 | 101.54 | 43 | O | 96.4 | 106.6 | Buy | 51,908 | 372 | LSE | |
11:34:04 | 101.54 | 57 | O | 96.4 | 106.6 | Buy | 51,865 | 371 | LSE | |
11:33:47 | 101.535 | 100 | O | 96.4 | 106.6 | Buy | 51,808 | 370 | LSE | |
11:32:12 | 101.535 | 60 | O | 96.4 | 106.6 | Buy | 51,708 | 369 | LSE | |
11:31:30 | 101.55 | 65 | O | 96.4 | 106.6 | Buy | 51,648 | 368 | LSE | |
11:29:58 | 101.557 | 30 | O | 96.4 | 106.6 | Buy | 51,583 | 367 | LSE | |
11:29:28 | 101.577 | 60 | O | 96.4 | 106.8 | Sell | 51,553 | 366 | LSE | |
11:28:59 | 101.44 | 23 | O | 96.4 | 106.6 | Sell | 51,493 | 365 | LSE | |
11:28:36 | 8002.685 | 2 | O | 96.4 | 106.8 | Buy | 51,470 | 364 | LSE | |
11:28:20 | 101.573 | 30 | O | 96.4 | 106.8 | Sell | 51,468 | 363 | LSE | |
11:26:16 | 101.503 | 30 | O | 96.4 | 106.6 | Buy | 51,438 | 362 | LSE | |
11:22:52 | 101.5 | 25 | O | 96.4 | 106.6 | 51,408 | 361 | LSE | ||
11:22:43 | 101.5 | 25 | O | 96.4 | 106.6 | 51,383 | 360 | LSE | ||
11:21:08 | 101.49 | 43 | O | 96.4 | 106.6 | Sell | 51,358 | 359 | LSE | |
11:21:08 | 101.49 | 157 | O | 96.4 | 106.6 | Sell | 51,315 | 358 | LSE | |
11:20:21 | 101.422 | 27 | O | 96.2 | 106.6 | Buy | 51,158 | 357 | LSE | |
11:20:03 | 101.46 | 6 | O | 96.4 | 106.6 | Sell | 51,131 | 356 | LSE | |
11:17:50 | 101.355 | 5 | O | 96.2 | 106.4 | Buy | 51,125 | 355 | LSE | |
11:17:16 | 101.338 | 10 | O | 96.2 | 106.4 | Buy | 51,120 | 354 | LSE | |
11:16:29 | 101.357 | 40 | O | 96.2 | 106.4 | Buy | 51,110 | 353 | LSE | |
11:14:33 | 101.32 | 80 | O | 96.2 | 106.4 | Buy | 51,070 | 352 | LSE | |
11:12:35 | 101.28 | 90 | O | 96.2 | 106.4 | Sell | 50,990 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.