Walt Disney Co (0QZO)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:37 | 98.56 | 10 | O | 95.5 | 100.6 | Buy | 34,188 | 585 | LSE | |
14:13:57 | 98.53 | 2 | O | 95.5 | 100.6 | Buy | 34,178 | 584 | LSE | |
14:13:40 | 98.57 | 10 | O | 95.5 | 100.6 | Buy | 34,176 | 583 | LSE | |
14:10:30 | 98.579 | 7 | O | 95.5 | 100.6 | Buy | 34,166 | 582 | LSE | |
14:10:14 | 98.565 | 15 | O | 95.5 | 100.6 | Buy | 34,159 | 581 | LSE | |
14:09:48 | 98.54 | 1 | O | 95.5 | 100.6 | Buy | 34,144 | 580 | LSE | |
14:08:46 | 98.57 | 1 | O | 95.5 | 100.6 | Buy | 34,143 | 579 | LSE | |
14:05:30 | 98.46 | 8 | O | 95.5 | 100.6 | Buy | 34,142 | 578 | LSE | |
14:04:12 | 98.49 | 15 | O | 95.5 | 100.6 | Buy | 34,134 | 577 | LSE | |
14:03:37 | 98.485 | 1 | O | 95.5 | 100.6 | Buy | 34,119 | 576 | LSE | |
14:03:06 | 98.48 | 1 | O | 95.5 | 100.6 | Buy | 34,118 | 575 | LSE | |
14:01:56 | 98.48 | 8 | O | 95.5 | 100.6 | Buy | 34,117 | 574 | LSE | |
14:00:37 | 98.439 | 100 | O | 95.5 | 100.6 | Buy | 34,109 | 573 | LSE | |
13:59:37 | 98.48 | 2 | O | 95.5 | 100.6 | Buy | 34,009 | 572 | LSE | |
13:57:42 | 98.51 | 2 | O | 95.5 | 100.6 | Buy | 34,007 | 571 | LSE | |
13:55:12 | 98.499 | 1 | O | 95.5 | 100.6 | Buy | 34,005 | 570 | LSE | |
13:53:12 | 98.53 | 1 | O | 95.5 | 100.6 | Buy | 34,004 | 569 | LSE | |
13:53:04 | 98.52 | 5 | O | 95.5 | 100.6 | Buy | 34,003 | 568 | LSE | |
13:52:23 | 98.509 | 1 | O | 95.5 | 100.6 | Buy | 33,998 | 567 | LSE | |
13:51:32 | 98.519 | 1 | O | 95.5 | 100.6 | Buy | 33,997 | 566 | LSE | |
13:49:50 | 98.54 | 10 | O | 95.5 | 100.6 | Buy | 33,996 | 565 | LSE | |
13:48:33 | 98.535 | 1 | O | 95.5 | 100.6 | Buy | 33,986 | 564 | LSE | |
13:48:14 | 98.52 | 9 | O | 95.5 | 100.6 | Buy | 33,985 | 563 | LSE | |
13:47:13 | 98.535 | 20 | O | 95.5 | 100.6 | Buy | 33,976 | 562 | LSE | |
13:45:50 | 98.565 | 2 | O | 95.5 | 100.6 | Buy | 33,956 | 561 | LSE | |
13:45:50 | 98.56 | 1 | O | 95.5 | 100.6 | Buy | 33,954 | 560 | LSE | |
13:45:09 | 98.54 | 1 | O | 95.5 | 100.6 | Buy | 33,953 | 559 | LSE | |
13:44:58 | 98.55 | 5 | O | 95.5 | 100.6 | Buy | 33,952 | 558 | LSE | |
13:44:56 | 98.55 | 1 | O | 95.5 | 100.6 | Buy | 33,947 | 557 | LSE | |
13:44:53 | 98.55 | 2 | O | 95.5 | 100.6 | Buy | 33,946 | 556 | LSE | |
13:41:15 | 98.503 | 100 | O | 95.5 | 100.6 | Buy | 33,944 | 555 | LSE | |
13:39:56 | 98.48 | 1 | O | 95.5 | 100.6 | Buy | 33,844 | 554 | LSE | |
13:33:26 | 98.5 | 1 | O | 95.5 | 100.6 | Buy | 33,843 | 553 | LSE | |
13:33:20 | 98.498 | 50 | O | 95.5 | 100.6 | Buy | 33,842 | 552 | LSE | |
13:29:26 | 98.391 | 200 | O | 95.5 | 100.6 | Buy | 33,792 | 551 | LSE | |
13:29:26 | 98.391 | 50 | O | 95.5 | 100.6 | Buy | 33,592 | 550 | LSE | |
13:29:12 | 98.371 | 1 | O | 95.5 | 100.6 | Buy | 33,542 | 549 | LSE | |
13:28:33 | 98.34 | 14 | O | 95.5 | 100.6 | Buy | 33,541 | 548 | LSE | |
13:27:39 | 98.33 | 1 | O | 95.5 | 100.6 | Buy | 33,527 | 547 | LSE | |
13:24:24 | 98.41 | 10 | O | 95.5 | 100.6 | Buy | 33,526 | 546 | LSE | |
13:23:56 | 98.39 | 30 | O | 95.5 | 100.6 | Buy | 33,516 | 545 | LSE | |
13:23:14 | 98.4 | 2 | O | 95.5 | 100.6 | Buy | 33,486 | 544 | LSE | |
13:21:51 | 98.4 | 2 | O | 95.5 | 100.6 | Buy | 33,484 | 543 | LSE | |
13:21:11 | 98.38 | 1 | O | 95.5 | 100.6 | Buy | 33,482 | 542 | LSE | |
13:19:13 | 98.35 | 38 | O | 95.5 | 100.6 | Buy | 33,481 | 541 | LSE | |
13:19:13 | 98.35 | 162 | O | 95.5 | 100.6 | Buy | 33,443 | 540 | LSE | |
13:18:21 | 98.4 | 3 | O | 95.5 | 100.6 | Buy | 33,281 | 539 | LSE | |
13:18:17 | 98.41 | 2 | O | 95.5 | 100.6 | Buy | 33,278 | 538 | LSE | |
13:17:49 | 98.46 | 10 | O | 95.5 | 100.6 | Buy | 33,276 | 537 | LSE | |
13:16:31 | 98.56 | 3 | O | 95.5 | 100.6 | Buy | 33,266 | 536 | LSE | |
13:16:19 | 98.56 | 2 | O | 95.5 | 100.6 | Buy | 33,263 | 535 | LSE | |
13:16:19 | 98.56 | 2 | O | 95.5 | 100.6 | Buy | 33,261 | 534 | LSE | |
13:12:49 | 98.57 | 14 | O | 95.5 | 100.6 | Buy | 33,259 | 533 | LSE | |
13:12:44 | 98.59 | 82 | O | 95.5 | 100.6 | Buy | 33,245 | 532 | LSE | |
13:12:44 | 98.59 | 18 | O | 95.5 | 100.6 | Buy | 33,163 | 531 | LSE | |
13:11:52 | 98.52 | 8 | O | 95.5 | 100.6 | Buy | 33,145 | 530 | LSE | |
13:10:39 | 98.545 | 2 | O | 95.5 | 100.6 | Buy | 33,137 | 529 | LSE | |
13:08:29 | 98.54 | 1 | O | 95.5 | 100.6 | Buy | 33,135 | 528 | LSE | |
13:08:27 | 98.52 | 24 | O | 95.5 | 100.6 | Buy | 33,134 | 527 | LSE | |
13:07:43 | 98.56 | 2 | O | 95.5 | 100.6 | Buy | 33,110 | 526 | LSE | |
13:07:31 | 98.5 | 2 | O | 95.5 | 100.6 | Buy | 33,108 | 525 | LSE | |
13:07:31 | 98.5 | 2 | O | 95.5 | 100.6 | Buy | 33,106 | 524 | LSE | |
13:07:31 | 98.5 | 20 | O | 95.5 | 100.6 | Buy | 33,104 | 523 | LSE | |
13:06:23 | 98.54 | 1 | O | 95.5 | 100.6 | Buy | 33,084 | 522 | LSE | |
13:05:09 | 98.515 | 7 | O | 95.5 | 100.6 | Buy | 33,083 | 521 | LSE | |
13:04:53 | 98.47 | 1 | O | 95.5 | 100.6 | Buy | 33,076 | 520 | LSE | |
13:04:08 | 98.4 | 30 | O | 95.5 | 100.6 | Buy | 33,075 | 519 | LSE | |
13:03:21 | 98.54 | 5 | O | 95.5 | 100.6 | Buy | 33,045 | 518 | LSE | |
13:03:11 | 98.535 | 2 | O | 95.5 | 100.6 | Buy | 33,040 | 517 | LSE | |
13:02:36 | 98.5 | 1 | O | 95.5 | 100.6 | Buy | 33,038 | 516 | LSE | |
13:00:35 | 98.519 | 100 | O | 95.5 | 100.6 | Buy | 33,037 | 515 | LSE | |
13:00:32 | 98.519 | 100 | O | 95.5 | 100.6 | Buy | 32,937 | 514 | LSE | |
13:00:30 | 98.51 | 100 | O | 95.5 | 100.6 | Buy | 32,837 | 513 | LSE | |
12:58:48 | 98.43 | 10 | O | 95.5 | 100.6 | Buy | 32,737 | 512 | LSE | |
12:58:38 | 98.37 | 1 | O | 95.5 | 100.6 | Buy | 32,727 | 511 | LSE | |
12:58:29 | 98.4 | 1 | O | 95.5 | 100.6 | Buy | 32,726 | 510 | LSE | |
12:57:25 | 98.502 | 9 | O | 95.5 | 100.6 | Buy | 32,725 | 509 | LSE | |
12:55:35 | 98.4 | 5 | O | 95.5 | 100.6 | Buy | 32,716 | 508 | LSE | |
12:55:04 | 98.66 | 2 | O | 95.5 | 100.6 | Buy | 32,711 | 507 | LSE | |
12:54:49 | 98.519 | 850 | O | 95.5 | 100.6 | Buy | 32,709 | 506 | LSE | |
12:52:42 | 98.562 | 69 | O | 95.5 | 100.6 | Buy | 31,859 | 505 | LSE | |
12:52:40 | 98.55 | 1 | O | 95.5 | 100.6 | Buy | 31,790 | 504 | LSE | |
12:52:02 | 98.54 | 18 | O | 95.5 | 100.6 | Buy | 31,789 | 503 | LSE | |
12:51:40 | 98.55 | 5 | O | 95.5 | 100.6 | Buy | 31,771 | 502 | LSE | |
12:50:54 | 98.55 | 3 | O | 95.5 | 100.6 | Buy | 31,766 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.