Walt Disney Co (0QZO)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:13:53 | 102.01 | 1 | O | 97.4 | 107.6 | Sell | 30,856 | 491 | LSE | |
14:13:53 | 101.995 | 40 | O | 97.4 | 107.6 | Sell | 30,855 | 490 | LSE | |
14:11:44 | 101.995 | 60 | O | 97.4 | 107.6 | Sell | 30,815 | 489 | LSE | |
14:05:53 | 102.04 | 3 | O | 97.4 | 107.6 | Sell | 30,755 | 488 | LSE | |
14:05:09 | 101.99 | 4 | O | 97.4 | 107.6 | Sell | 30,752 | 487 | LSE | |
14:04:06 | 102.015 | 1 | O | 97.4 | 107.6 | Sell | 30,748 | 486 | LSE | |
13:58:39 | 101.955 | 2 | O | 97.4 | 107.6 | Sell | 30,747 | 485 | LSE | |
13:57:10 | 101.99 | 1 | O | 97.4 | 107.6 | Sell | 30,745 | 484 | LSE | |
13:55:17 | 102.009 | 2 | O | 97.4 | 107.6 | Sell | 30,744 | 483 | LSE | |
13:53:35 | 102.0 | 5 | O | 97.4 | 107.6 | Sell | 30,742 | 482 | LSE | |
13:52:48 | 101.981 | 3 | O | 97.4 | 107.6 | Sell | 30,737 | 481 | LSE | |
13:52:22 | 101.982 | 400 | O | 97.4 | 107.6 | Sell | 30,734 | 480 | LSE | |
13:52:19 | 101.975 | 500 | O | 97.4 | 107.6 | Sell | 30,334 | 479 | LSE | |
13:51:30 | 101.98 | 9 | O | 97.4 | 107.6 | Sell | 29,834 | 478 | LSE | |
13:51:30 | 101.98 | 9 | O | 97.4 | 107.6 | Sell | 29,825 | 477 | LSE | |
13:51:23 | 101.985 | 200 | O | 97.4 | 107.6 | Sell | 29,816 | 476 | LSE | |
13:51:07 | 101.995 | 400 | O | 97.4 | 107.6 | Sell | 29,616 | 475 | LSE | |
13:43:30 | 102.059 | 2 | O | 97.4 | 107.6 | Sell | 29,216 | 474 | LSE | |
13:42:36 | 102.065 | 200 | O | 97.4 | 107.6 | Sell | 29,214 | 473 | LSE | |
13:41:33 | 102.07 | 1 | O | 97.4 | 107.6 | Sell | 29,014 | 472 | LSE | |
13:41:06 | 102.05 | 1 | O | 97.4 | 107.6 | Sell | 29,013 | 471 | LSE | |
13:38:11 | 102.03 | 4 | O | 97.4 | 107.6 | Sell | 29,012 | 470 | LSE | |
13:37:58 | 101.99 | 2 | O | 97.4 | 107.6 | Sell | 29,008 | 469 | LSE | |
13:36:47 | 101.97 | 3 | O | 97.4 | 107.6 | Sell | 29,006 | 468 | LSE | |
13:33:47 | 101.99 | 3 | O | 97.4 | 107.6 | Sell | 29,003 | 467 | LSE | |
13:33:44 | 101.99 | 1 | O | 97.4 | 107.6 | Sell | 29,000 | 466 | LSE | |
13:32:52 | 101.98 | 1 | O | 97.4 | 107.6 | Sell | 28,999 | 465 | LSE | |
13:30:18 | 101.99 | 192 | O | 97.4 | 107.6 | Sell | 28,998 | 464 | LSE | |
13:28:24 | 102.01 | 1 | O | 97.4 | 107.6 | Sell | 28,806 | 463 | LSE | |
13:27:27 | 101.962 | 1 | O | 97.4 | 107.6 | Sell | 28,805 | 462 | LSE | |
13:25:54 | 101.99 | 2 | O | 97.4 | 107.6 | Sell | 28,804 | 461 | LSE | |
13:24:01 | 101.94 | 60 | O | 97.4 | 107.6 | Sell | 28,802 | 460 | LSE | |
13:18:34 | 102.0 | 19 | O | 97.4 | 107.6 | Sell | 28,742 | 459 | LSE | |
13:18:30 | 102.0 | 8 | O | 97.4 | 107.6 | Sell | 28,723 | 458 | LSE | |
13:15:56 | 101.995 | 200 | O | 97.4 | 107.6 | Sell | 28,715 | 457 | LSE | |
13:12:43 | 101.99 | 1 | O | 97.4 | 107.6 | Sell | 28,515 | 456 | LSE | |
13:09:58 | 101.998 | 1 | O | 97.4 | 107.6 | Sell | 28,514 | 455 | LSE | |
13:07:19 | 102.025 | 1 | O | 97.4 | 107.6 | Sell | 28,513 | 454 | LSE | |
13:07:17 | 102.025 | 10 | O | 97.4 | 107.6 | Sell | 28,512 | 453 | LSE | |
13:05:57 | 101.98 | 2 | O | 97.4 | 107.6 | Sell | 28,502 | 452 | LSE | |
13:05:18 | 102.005 | 78 | O | 97.4 | 107.6 | Sell | 28,500 | 451 | LSE | |
13:05:14 | 102.005 | 500 | O | 97.4 | 107.6 | Sell | 28,422 | 450 | LSE | |
13:05:11 | 102.005 | 400 | O | 97.4 | 107.6 | Sell | 27,922 | 449 | LSE | |
13:03:36 | 102.035 | 99 | O | 97.4 | 107.6 | Sell | 27,522 | 448 | LSE | |
13:01:23 | 102.029 | 3 | O | 97.4 | 107.6 | Sell | 27,423 | 447 | LSE | |
12:59:48 | 101.995 | 1 | O | 97.4 | 107.6 | Sell | 27,420 | 446 | LSE | |
12:58:33 | 101.99 | 1 | O | 97.4 | 107.6 | Sell | 27,419 | 445 | LSE | |
12:57:43 | 101.98 | 5 | O | 97.4 | 107.6 | Sell | 27,418 | 444 | LSE | |
12:57:29 | 102.02 | 19 | O | 97.4 | 107.6 | Sell | 27,413 | 443 | LSE | |
12:50:24 | 102.005 | 1 | O | 97.4 | 107.6 | Sell | 27,394 | 442 | LSE | |
12:49:48 | 102.065 | 5 | O | 97.4 | 107.6 | Sell | 27,393 | 441 | LSE | |
12:47:20 | 102.1 | 2 | O | 97.4 | 107.6 | Sell | 27,388 | 440 | LSE | |
12:42:58 | 102.05 | 1 | O | 97.4 | 107.6 | Sell | 27,386 | 439 | LSE | |
12:42:55 | 102.059 | 1 | O | 97.4 | 107.6 | Sell | 27,385 | 438 | LSE | |
12:41:00 | 102.079 | 1 | O | 97.4 | 107.6 | Sell | 27,384 | 437 | LSE | |
12:40:29 | 102.024 | 1 | O | 97.4 | 107.6 | Sell | 27,383 | 436 | LSE | |
12:32:26 | 102.065 | 1 | O | 97.4 | 107.6 | Sell | 27,382 | 435 | LSE | |
12:30:27 | 102.135 | 10 | O | 97.4 | 107.6 | Sell | 27,381 | 434 | LSE | |
12:30:09 | 102.09 | 1 | O | 97.4 | 107.6 | Sell | 27,371 | 433 | LSE | |
12:29:13 | 102.4 | 100 | O | 97.4 | 107.6 | 27,370 | 432 | LSE | ||
12:29:13 | 102.4 | 100 | O | 97.4 | 107.6 | 27,270 | 431 | LSE | ||
12:28:24 | 101.99 | 5 | O | 97.4 | 107.6 | Sell | 27,170 | 430 | LSE | |
12:27:40 | 102.03 | 5 | O | 97.4 | 107.6 | Sell | 27,165 | 429 | LSE | |
12:25:45 | 102.09 | 5 | O | 97.4 | 107.6 | Sell | 27,160 | 428 | LSE | |
12:25:24 | 102.08 | 2 | O | 97.4 | 107.6 | Sell | 27,155 | 427 | LSE | |
12:22:04 | 102.13 | 400 | O | 97.4 | 107.6 | Sell | 27,153 | 426 | LSE | |
12:22:02 | 102.13 | 83 | O | 97.4 | 107.6 | Sell | 26,753 | 425 | LSE | |
12:21:21 | 102.19 | 1 | O | 97.4 | 107.6 | Sell | 26,670 | 424 | LSE | |
12:21:15 | 102.195 | 300 | O | 97.4 | 107.6 | Sell | 26,669 | 423 | LSE | |
12:21:15 | 102.191 | 100 | O | 97.4 | 107.6 | Sell | 26,369 | 422 | LSE | |
12:21:12 | 102.195 | 500 | O | 97.4 | 107.6 | Sell | 26,269 | 421 | LSE | |
12:19:43 | 102.19 | 2 | O | 97.4 | 107.6 | Sell | 25,769 | 420 | LSE | |
12:19:36 | 102.22 | 1 | O | 97.4 | 107.6 | Sell | 25,767 | 419 | LSE | |
12:19:33 | 102.21 | 250 | O | 97.4 | 107.6 | Sell | 25,766 | 418 | LSE | |
12:19:33 | 102.21 | 150 | O | 97.4 | 107.6 | Sell | 25,516 | 417 | LSE | |
12:19:30 | 102.255 | 200 | O | 97.4 | 107.6 | Sell | 25,366 | 416 | LSE | |
12:19:30 | 102.251 | 100 | O | 97.4 | 107.6 | Sell | 25,166 | 415 | LSE | |
12:19:28 | 102.255 | 298 | O | 97.4 | 107.6 | Sell | 25,066 | 414 | LSE | |
12:19:08 | 102.27 | 20 | O | 97.4 | 107.6 | Sell | 24,768 | 413 | LSE | |
12:18:32 | 102.29 | 30 | O | 97.4 | 107.6 | Sell | 24,748 | 412 | LSE | |
12:14:42 | 102.35 | 1 | O | 97.4 | 107.6 | Sell | 24,718 | 411 | LSE | |
12:12:23 | 102.41 | 100 | O | 97.4 | 107.6 | Sell | 24,717 | 410 | LSE | |
12:11:45 | 8074.87 | 15 | O | 97.4 | 107.6 | Buy | 24,617 | 409 | LSE | |
12:07:34 | 8079.76 | 12 | O | 97.4 | 107.6 | Buy | 24,602 | 408 | LSE | |
12:07:20 | 102.46 | 1 | O | 97.4 | 107.6 | Sell | 24,590 | 407 | LSE | |
12:04:51 | 102.37 | 1 | O | 97.4 | 107.6 | Sell | 24,589 | 406 | LSE | |
11:57:29 | 102.381 | 1 | O | 97.4 | 107.6 | Sell | 24,588 | 405 | LSE | |
11:56:40 | 102.37 | 1 | O | 97.4 | 107.6 | Sell | 24,587 | 404 | LSE | |
11:55:21 | 102.325 | 200 | O | 97.4 | 107.6 | Sell | 24,586 | 403 | LSE | |
11:55:06 | 102.345 | 500 | O | 97.4 | 107.6 | Sell | 24,386 | 402 | LSE | |
11:54:21 | 102.41 | 1 | O | 97.4 | 107.6 | Sell | 23,886 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.