Walt Disney Co (0QZO)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:05:35 | 102.04 | 1 | O | 96.8 | 107.2 | Buy | 38,214 | 435 | LSE | |
14:04:09 | 102.051 | 2 | O | 96.8 | 107.2 | Buy | 38,213 | 434 | LSE | |
14:04:03 | 102.069 | 2 | O | 96.8 | 107.2 | Buy | 38,211 | 433 | LSE | |
13:58:40 | 102.05 | 2 | O | 96.8 | 107.2 | Buy | 38,209 | 432 | LSE | |
13:58:35 | 102.05 | 4 | O | 96.8 | 107.2 | Buy | 38,207 | 431 | LSE | |
13:53:51 | 101.992 | 1 | O | 96.8 | 107.2 | Sell | 38,203 | 430 | LSE | |
13:37:43 | 102.16 | 5 | O | 96.8 | 107.2 | Buy | 38,202 | 429 | LSE | |
13:35:19 | 102.16 | 300 | O | 96.8 | 107.2 | Buy | 38,197 | 428 | LSE | |
13:34:59 | 102.12 | 5 | O | 96.8 | 107.2 | Buy | 37,897 | 427 | LSE | |
13:34:08 | 102.088 | 300 | O | 96.8 | 107.2 | Buy | 37,892 | 426 | LSE | |
13:34:06 | 102.09 | 3 | O | 96.8 | 107.2 | Buy | 37,592 | 425 | LSE | |
13:34:01 | 102.11 | 4 | O | 96.8 | 107.2 | Buy | 37,589 | 424 | LSE | |
13:33:50 | 102.09 | 2 | O | 96.8 | 107.2 | Buy | 37,585 | 423 | LSE | |
13:33:32 | 102.09 | 10 | O | 96.8 | 107.2 | Buy | 37,583 | 422 | LSE | |
13:30:07 | 102.09 | 300 | O | 96.8 | 107.2 | Buy | 37,573 | 421 | LSE | |
13:30:05 | 102.09 | 192 | O | 96.8 | 107.2 | Buy | 37,273 | 420 | LSE | |
13:27:21 | 102.176 | 1 | O | 96.8 | 107.2 | Buy | 37,081 | 419 | LSE | |
13:27:00 | 102.11 | 1 | O | 96.8 | 107.2 | Buy | 37,080 | 418 | LSE | |
13:18:03 | 101.918 | 3 | O | 96.8 | 107.2 | Sell | 37,079 | 417 | LSE | |
13:16:50 | 101.92 | 200 | O | 96.8 | 107.2 | Sell | 37,076 | 416 | LSE | |
13:16:48 | 101.96 | 2 | O | 96.8 | 107.2 | Sell | 36,876 | 415 | LSE | |
13:14:55 | 102.043 | 1 | O | 96.8 | 107.2 | Buy | 36,874 | 414 | LSE | |
13:13:46 | 102.049 | 200 | O | 96.8 | 107.2 | Buy | 36,873 | 413 | LSE | |
13:08:50 | 101.99 | 11 | O | 96.8 | 107.2 | Sell | 36,673 | 412 | LSE | |
13:08:36 | 101.998 | 1 | O | 96.8 | 107.2 | Sell | 36,662 | 411 | LSE | |
13:08:05 | 101.95 | 3 | O | 96.8 | 107.2 | Sell | 36,661 | 410 | LSE | |
13:07:35 | 101.996 | 1 | O | 96.8 | 107.2 | Sell | 36,658 | 409 | LSE | |
13:07:16 | 101.99 | 1 | O | 96.8 | 107.2 | Sell | 36,657 | 408 | LSE | |
13:07:15 | 101.99 | 2 | O | 96.8 | 107.2 | Sell | 36,656 | 407 | LSE | |
13:02:57 | 101.982 | 5 | O | 96.8 | 107.2 | Sell | 36,654 | 406 | LSE | |
12:53:32 | 101.88 | 1 | O | 96.8 | 107.2 | Sell | 36,649 | 405 | LSE | |
12:47:24 | 101.818 | 15 | O | 96.8 | 107.2 | Sell | 36,648 | 404 | LSE | |
12:44:21 | 101.775 | 200 | O | 96.8 | 107.2 | Sell | 36,633 | 403 | LSE | |
12:43:54 | 101.805 | 4 | O | 96.8 | 107.2 | Sell | 36,433 | 402 | LSE | |
12:42:31 | 101.84 | 100 | O | 96.8 | 107.2 | Sell | 36,429 | 401 | LSE | |
12:41:50 | 101.811 | 13 | O | 96.8 | 107.2 | Sell | 36,329 | 400 | LSE | |
12:41:34 | 101.795 | 10 | O | 96.8 | 107.2 | Sell | 36,316 | 399 | LSE | |
12:39:41 | 101.83 | 2 | O | 96.8 | 107.2 | Sell | 36,306 | 398 | LSE | |
12:38:52 | 101.82 | 10 | O | 96.8 | 107.2 | Sell | 36,304 | 397 | LSE | |
12:38:25 | 101.85 | 1 | O | 96.8 | 107.2 | Sell | 36,294 | 396 | LSE | |
12:37:20 | 102.42 | 250 | O | 96.8 | 107.2 | 36,293 | 395 | LSE | ||
12:36:04 | 101.89 | 11 | O | 96.8 | 107.2 | Sell | 36,043 | 394 | LSE | |
12:35:37 | 101.865 | 300 | O | 96.8 | 107.2 | Sell | 36,032 | 393 | LSE | |
12:33:32 | 101.87 | 5 | O | 96.8 | 107.2 | Sell | 35,732 | 392 | LSE | |
12:32:30 | 101.879 | 100 | O | 96.8 | 107.2 | Sell | 35,727 | 391 | LSE | |
12:29:58 | 101.96 | 10 | O | 96.8 | 107.2 | Sell | 35,627 | 390 | LSE | |
12:29:00 | 101.965 | 50 | O | 96.8 | 107.2 | Sell | 35,617 | 389 | LSE | |
12:24:21 | 101.95 | 1 | O | 96.8 | 107.2 | Sell | 35,567 | 388 | LSE | |
12:23:13 | 101.931 | 1 | O | 96.8 | 107.2 | Sell | 35,566 | 387 | LSE | |
12:22:11 | 101.9 | 118 | O | 96.8 | 107.2 | Sell | 35,565 | 386 | LSE | |
12:21:31 | 101.9 | 3 | O | 96.8 | 107.2 | Sell | 35,447 | 385 | LSE | |
12:21:20 | 101.91 | 9 | O | 96.8 | 107.2 | Sell | 35,444 | 384 | LSE | |
12:18:53 | 101.921 | 100 | O | 96.8 | 107.2 | Sell | 35,435 | 383 | LSE | |
12:13:38 | 102.02 | 9 | O | 96.8 | 107.2 | Buy | 35,335 | 382 | LSE | |
12:02:20 | 102.04 | 500 | O | 96.8 | 107.2 | Buy | 35,326 | 381 | LSE | |
11:59:30 | 101.991 | 1 | O | 96.8 | 107.2 | Sell | 34,826 | 380 | LSE | |
11:55:47 | 101.98 | 1 | O | 96.8 | 107.2 | Sell | 34,825 | 379 | LSE | |
11:54:39 | 101.975 | 45 | O | 96.8 | 107.2 | Sell | 34,824 | 378 | LSE | |
11:52:14 | 101.98 | 10 | O | 96.8 | 107.2 | Sell | 34,779 | 377 | LSE | |
11:49:50 | 102.015 | 5 | O | 96.8 | 107.2 | Buy | 34,769 | 376 | LSE | |
11:48:53 | 102.012 | 5 | O | 96.8 | 107.2 | Buy | 34,764 | 375 | LSE | |
11:48:42 | 102.045 | 2 | O | 96.8 | 107.2 | Buy | 34,759 | 374 | LSE | |
11:47:20 | 102.12 | 205 | O | 96.8 | 107.2 | Buy | 34,757 | 373 | LSE | |
11:47:14 | 102.115 | 1 | O | 96.8 | 107.2 | Buy | 34,552 | 372 | LSE | |
11:45:37 | 102.029 | 100 | O | 96.8 | 107.2 | Buy | 34,551 | 371 | LSE | |
11:41:30 | 101.96 | 3 | O | 96.8 | 107.2 | Sell | 34,451 | 370 | LSE | |
11:40:15 | 8043.27 | 310 | O | 96.8 | 107.2 | Buy | 34,448 | 369 | LSE | |
11:39:54 | 101.979 | 200 | O | 96.8 | 107.2 | Sell | 34,138 | 368 | LSE | |
11:39:36 | 102.0 | 1 | O | 96.8 | 107.2 | 33,938 | 367 | LSE | ||
11:38:09 | 102.0 | 49 | O | 96.8 | 107.2 | 33,937 | 366 | LSE | ||
11:33:28 | 101.969 | 1 | O | 96.8 | 107.2 | Sell | 33,888 | 365 | LSE | |
11:31:43 | 8044.87 | 68 | O | 96.8 | 107.2 | Buy | 33,887 | 364 | LSE | |
11:28:58 | 101.972 | 20 | O | 96.8 | 107.2 | Sell | 33,819 | 363 | LSE | |
11:27:31 | 101.94 | 4 | O | 96.8 | 107.2 | Sell | 33,799 | 362 | LSE | |
11:27:24 | 101.945 | 50 | O | 96.8 | 107.2 | Sell | 33,795 | 361 | LSE | |
11:25:33 | 101.895 | 300 | O | 96.8 | 107.0 | Sell | 33,745 | 360 | LSE | |
11:25:27 | 101.892 | 400 | O | 96.8 | 107.0 | Sell | 33,445 | 359 | LSE | |
11:25:17 | 101.895 | 500 | O | 96.8 | 107.0 | Sell | 33,045 | 358 | LSE | |
11:25:14 | 101.89 | 400 | O | 96.8 | 107.0 | Sell | 32,545 | 357 | LSE | |
11:25:04 | 101.87 | 1 | O | 96.8 | 107.0 | Sell | 32,145 | 356 | LSE | |
11:25:04 | 101.855 | 400 | O | 96.8 | 107.0 | Sell | 32,144 | 355 | LSE | |
11:22:30 | 102.02 | 2 | O | 96.8 | 107.2 | Buy | 31,744 | 354 | LSE | |
11:20:47 | 101.991 | 5 | O | 96.8 | 107.2 | Sell | 31,742 | 353 | LSE | |
11:19:04 | 101.968 | 1 | O | 96.8 | 107.2 | Sell | 31,737 | 352 | LSE | |
11:19:04 | 101.969 | 3 | O | 96.8 | 107.2 | Sell | 31,736 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.