Walt Disney Co (0QZO)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:54 | 97.361 | 3 | O | 94.9 | 100.2 | Sell | 50,162 | 450 | LSE | |
14:14:35 | 97.37 | 1 | O | 94.9 | 100.2 | Sell | 50,159 | 449 | LSE | |
14:11:36 | 97.44 | 9 | O | 94.9 | 100.2 | Sell | 50,158 | 448 | LSE | |
14:07:40 | 97.405 | 2 | O | 94.9 | 100.2 | Sell | 50,149 | 447 | LSE | |
14:03:55 | 97.4 | 10 | O | 94.9 | 100.2 | Sell | 50,147 | 446 | LSE | |
14:02:26 | 97.41 | 2 | O | 94.9 | 100.2 | Sell | 50,137 | 445 | LSE | |
14:00:26 | 97.441 | 10 | O | 94.9 | 100.2 | Sell | 50,135 | 444 | LSE | |
14:00:21 | 97.47 | 13 | O | 94.9 | 100.2 | Sell | 50,125 | 443 | LSE | |
14:00:10 | 97.5 | 1 | O | 94.9 | 100.2 | Sell | 50,112 | 442 | LSE | |
13:59:59 | 97.52 | 2 | O | 94.9 | 100.2 | Sell | 50,111 | 441 | LSE | |
13:58:13 | 97.56 | 1 | O | 94.9 | 100.2 | Buy | 50,109 | 440 | LSE | |
13:55:17 | 97.509 | 1 | O | 94.9 | 100.2 | Sell | 50,108 | 439 | LSE | |
13:55:07 | 97.509 | 6 | O | 94.9 | 100.2 | Sell | 50,107 | 438 | LSE | |
13:54:03 | 97.47 | 1 | O | 94.9 | 100.2 | Sell | 50,101 | 437 | LSE | |
13:51:58 | 97.445 | 5 | O | 94.9 | 100.2 | Sell | 50,100 | 436 | LSE | |
13:49:25 | 97.55 | 2 | O | 94.9 | 100.2 | 50,095 | 435 | LSE | ||
13:47:42 | 97.56 | 5 | O | 94.9 | 100.2 | Buy | 50,093 | 434 | LSE | |
13:47:38 | 97.55 | 10 | O | 94.9 | 100.2 | 50,088 | 433 | LSE | ||
13:46:47 | 97.545 | 5 | O | 94.9 | 100.2 | Sell | 50,078 | 432 | LSE | |
13:40:39 | 97.5 | 3 | O | 94.9 | 100.2 | Sell | 50,073 | 431 | LSE | |
13:36:56 | 97.54 | 2 | O | 94.9 | 100.2 | Sell | 50,070 | 430 | LSE | |
13:35:52 | 97.53 | 5 | O | 94.9 | 100.2 | Sell | 50,068 | 429 | LSE | |
13:34:04 | 97.51 | 10 | O | 94.9 | 100.2 | Sell | 50,063 | 428 | LSE | |
13:27:47 | 97.44 | 4 | O | 94.9 | 100.2 | Sell | 50,053 | 427 | LSE | |
13:26:36 | 97.44 | 3 | O | 94.9 | 100.2 | Sell | 50,049 | 426 | LSE | |
13:26:35 | 97.44 | 5 | O | 94.9 | 100.2 | Sell | 50,046 | 425 | LSE | |
13:26:33 | 97.44 | 2 | O | 94.9 | 100.2 | Sell | 50,041 | 424 | LSE | |
13:26:32 | 97.44 | 1 | O | 94.9 | 100.2 | Sell | 50,039 | 423 | LSE | |
13:26:32 | 97.44 | 6 | O | 94.9 | 100.2 | Sell | 50,038 | 422 | LSE | |
13:25:25 | 97.46 | 25 | O | 94.9 | 100.2 | Sell | 50,032 | 421 | LSE | |
13:20:53 | 97.48 | 10 | O | 94.9 | 100.2 | Sell | 50,007 | 420 | LSE | |
13:19:03 | 97.435 | 15 | O | 94.9 | 100.2 | Sell | 49,997 | 419 | LSE | |
13:17:20 | 97.395 | 44 | O | 94.9 | 100.2 | Sell | 49,982 | 418 | LSE | |
13:16:59 | 97.392 | 2 | O | 94.9 | 100.2 | Sell | 49,938 | 417 | LSE | |
13:15:48 | 97.44 | 10 | O | 94.9 | 100.2 | Sell | 49,936 | 416 | LSE | |
13:15:33 | 97.435 | 50 | O | 94.9 | 100.2 | Sell | 49,926 | 415 | LSE | |
13:13:09 | 97.42 | 3 | O | 94.9 | 100.2 | Sell | 49,876 | 414 | LSE | |
13:10:53 | 97.37 | 1 | O | 94.9 | 100.2 | Sell | 49,873 | 413 | LSE | |
13:10:47 | 97.375 | 51 | O | 94.9 | 100.2 | Sell | 49,872 | 412 | LSE | |
13:10:14 | 97.38 | 15 | O | 94.9 | 100.2 | Sell | 49,821 | 411 | LSE | |
13:07:56 | 97.35 | 2 | O | 94.9 | 100.2 | Sell | 49,806 | 410 | LSE | |
13:07:42 | 97.369 | 2 | O | 94.9 | 100.2 | Sell | 49,804 | 409 | LSE | |
13:07:05 | 97.35 | 2 | O | 94.9 | 100.2 | Sell | 49,802 | 408 | LSE | |
13:02:13 | 97.367 | 1 | O | 94.9 | 100.2 | Sell | 49,800 | 407 | LSE | |
13:00:06 | 97.385 | 7 | O | 94.9 | 100.2 | Sell | 49,799 | 406 | LSE | |
13:00:06 | 97.385 | 40 | O | 94.9 | 100.2 | Sell | 49,792 | 405 | LSE | |
13:00:05 | 97.385 | 10 | O | 94.9 | 100.2 | Sell | 49,752 | 404 | LSE | |
12:58:54 | 97.39 | 2 | O | 94.9 | 100.2 | Sell | 49,742 | 403 | LSE | |
12:53:04 | 97.248 | 6 | O | 94.9 | 100.2 | Sell | 49,740 | 402 | LSE | |
12:49:35 | 97.2 | 150 | O | 94.9 | 100.2 | Sell | 49,734 | 401 | LSE | |
12:49:18 | 97.23 | 4 | O | 94.9 | 100.2 | Sell | 49,584 | 400 | LSE | |
12:46:44 | 97.26 | 5 | O | 94.9 | 100.2 | Sell | 49,580 | 399 | LSE | |
12:45:26 | 97.31 | 3 | O | 94.9 | 100.2 | Sell | 49,575 | 398 | LSE | |
12:41:59 | 97.27 | 61 | O | 94.9 | 100.2 | Sell | 49,572 | 397 | LSE | |
12:41:26 | 97.27 | 5 | O | 94.9 | 100.2 | Sell | 49,511 | 396 | LSE | |
12:41:00 | 97.3 | 2 | O | 94.9 | 100.2 | Sell | 49,506 | 395 | LSE | |
12:38:50 | 97.289 | 1 | O | 94.9 | 100.2 | Sell | 49,504 | 394 | LSE | |
12:35:17 | 97.33 | 1 | O | 94.9 | 100.2 | Sell | 49,503 | 393 | LSE | |
12:35:15 | 97.31 | 5 | O | 94.9 | 100.2 | Sell | 49,502 | 392 | LSE | |
12:30:48 | 97.285 | 1 | O | 94.9 | 100.2 | Sell | 49,497 | 391 | LSE | |
12:28:18 | 97.29 | 4 | O | 94.9 | 100.2 | Sell | 49,496 | 390 | LSE | |
12:24:50 | 97.31 | 1 | O | 94.9 | 100.2 | Sell | 49,492 | 389 | LSE | |
12:20:46 | 97.325 | 5 | O | 94.9 | 100.2 | Sell | 49,491 | 388 | LSE | |
12:16:28 | 97.335 | 1 | O | 94.9 | 100.2 | Sell | 49,486 | 387 | LSE | |
12:15:38 | 97.3 | 1 | O | 94.9 | 100.2 | Sell | 49,485 | 386 | LSE | |
12:15:26 | 97.309 | 1 | O | 94.9 | 100.2 | Sell | 49,484 | 385 | LSE | |
12:14:39 | 97.3 | 1 | O | 94.9 | 100.2 | Sell | 49,483 | 384 | LSE | |
12:13:39 | 97.305 | 3 | O | 94.9 | 100.2 | Sell | 49,482 | 383 | LSE | |
12:12:54 | 97.312 | 47 | O | 94.9 | 100.2 | Sell | 49,479 | 382 | LSE | |
12:07:05 | 97.28 | 214 | O | 94.9 | 100.2 | Sell | 49,432 | 381 | LSE | |
12:02:47 | 97.242 | 18 | O | 94.9 | 100.2 | Sell | 49,218 | 380 | LSE | |
11:59:29 | 97.335 | 8 | O | 94.9 | 100.2 | Sell | 49,200 | 379 | LSE | |
11:59:01 | 97.39 | 1 | O | 94.9 | 100.2 | Sell | 49,192 | 378 | LSE | |
11:58:57 | 97.37 | 11 | O | 94.9 | 100.2 | Sell | 49,191 | 377 | LSE | |
11:58:29 | 97.4 | 3 | O | 94.9 | 100.2 | Sell | 49,180 | 376 | LSE | |
11:58:29 | 97.4 | 1 | O | 94.9 | 100.2 | Sell | 49,177 | 375 | LSE | |
11:58:28 | 97.39 | 10 | O | 94.9 | 100.2 | Sell | 49,176 | 374 | LSE | |
11:58:28 | 97.42 | 1 | O | 94.9 | 100.2 | Sell | 49,166 | 373 | LSE | |
11:58:01 | 97.42 | 30 | O | 94.9 | 100.2 | Sell | 49,165 | 372 | LSE | |
11:54:38 | 97.44 | 1 | O | 94.9 | 100.2 | Sell | 49,135 | 371 | LSE | |
11:51:01 | 97.428 | 1 | O | 94.9 | 100.2 | Sell | 49,134 | 370 | LSE | |
11:50:56 | 97.43 | 2 | O | 94.9 | 100.2 | Sell | 49,133 | 369 | LSE | |
11:50:33 | 7500.685 | 19 | O | 94.9 | 100.2 | Buy | 49,131 | 368 | LSE | |
11:49:35 | 97.42 | 1 | O | 94.9 | 100.2 | Sell | 49,112 | 367 | LSE | |
11:48:54 | 97.4 | 2 | O | 94.9 | 100.2 | Sell | 49,111 | 366 | LSE | |
11:48:52 | 97.4 | 1 | O | 94.9 | 100.2 | Sell | 49,109 | 365 | LSE | |
11:48:28 | 7499.97 | 1 | O | 94.9 | 100.2 | Buy | 49,108 | 364 | LSE | |
11:45:12 | 97.33 | 280 | O | 94.9 | 100.2 | Sell | 49,107 | 363 | LSE | |
11:45:01 | 97.328 | 6 | O | 94.9 | 100.2 | Sell | 48,827 | 362 | LSE | |
11:44:31 | 97.34 | 11 | O | 94.9 | 100.2 | Sell | 48,821 | 361 | LSE | |
11:43:49 | 97.32 | 2 | O | 94.9 | 100.2 | Sell | 48,810 | 360 | LSE | |
11:41:47 | 97.34 | 20 | O | 94.9 | 100.2 | Sell | 48,808 | 359 | LSE | |
11:40:03 | 97.345 | 3 | O | 94.9 | 100.2 | Sell | 48,788 | 358 | LSE | |
11:38:48 | 97.36 | 8 | O | 94.9 | 100.2 | Sell | 48,785 | 357 | LSE | |
11:38:21 | 97.358 | 3 | O | 94.9 | 100.2 | Sell | 48,777 | 356 | LSE | |
11:37:28 | 97.5 | 2 | O | 94.9 | 100.2 | Sell | 48,774 | 355 | LSE | |
11:37:21 | 97.31 | 1 | O | 94.9 | 100.2 | Sell | 48,772 | 354 | LSE | |
11:37:13 | 97.292 | 99 | O | 94.9 | 100.2 | Sell | 48,771 | 353 | LSE | |
11:36:42 | 97.48 | 6 | O | 94.9 | 100.2 | Sell | 48,672 | 352 | LSE | |
11:36:12 | 97.34 | 1 | O | 94.9 | 100.2 | Sell | 48,666 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.