![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. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:42 | 91.267 | 1 | O | 88.5 | 93.7 | Buy | 87,117 | 629 | LSE | |
14:11:09 | 91.175 | 234 | O | 88.5 | 93.7 | Buy | 87,116 | 628 | LSE | |
14:08:10 | 91.111 | 200 | O | 88.5 | 93.7 | Buy | 86,882 | 627 | LSE | |
14:08:10 | 91.111 | 7 | O | 88.5 | 93.7 | Buy | 86,682 | 626 | LSE | |
14:06:54 | 91.069 | 5 | O | 88.5 | 93.7 | Sell | 86,675 | 625 | LSE | |
14:06:54 | 91.069 | 5 | O | 88.5 | 93.7 | Sell | 86,670 | 624 | LSE | |
14:05:31 | 91.051 | 12 | O | 88.5 | 93.7 | Sell | 86,665 | 623 | LSE | |
13:57:28 | 91.118 | 1 | O | 88.5 | 93.7 | Buy | 86,653 | 622 | LSE | |
13:57:01 | 91.085 | 40 | O | 88.5 | 93.7 | Sell | 86,652 | 621 | LSE | |
13:54:12 | 91.16 | 389 | O | 88.5 | 93.7 | Buy | 86,612 | 620 | LSE | |
13:51:25 | 91.085 | 10 | O | 88.5 | 93.7 | Sell | 86,223 | 619 | LSE | |
13:51:06 | 91.115 | 40 | O | 88.5 | 93.7 | Buy | 86,213 | 618 | LSE | |
13:49:34 | 91.15 | 50 | O | 88.5 | 93.7 | Buy | 86,173 | 617 | LSE | |
13:49:07 | 91.125 | 38 | O | 88.5 | 93.7 | Buy | 86,123 | 616 | LSE | |
13:44:45 | 91.095 | 10 | O | 88.5 | 93.7 | Sell | 86,085 | 615 | LSE | |
13:38:26 | 91.028 | 1 | O | 88.5 | 93.7 | Sell | 86,075 | 614 | LSE | |
13:37:10 | 90.98 | 587 | O | 88.5 | 93.7 | Sell | 86,074 | 613 | LSE | |
13:35:30 | 90.482 | 11200 | O | 88.5 | 93.7 | Sell | 85,487 | 612 | LSE | |
13:32:38 | 90.965 | 100 | O | 88.5 | 93.7 | Sell | 74,287 | 611 | LSE | |
13:28:57 | 91.03 | 1 | O | 88.5 | 93.7 | Sell | 74,187 | 610 | LSE | |
13:25:59 | 94.5 | 30 | O | 88.5 | 93.7 | 74,186 | 609 | LSE | ||
13:25:59 | 93.97 | 724 | O | 88.5 | 93.7 | 74,156 | 608 | LSE | ||
13:25:59 | 93.97 | 1 | O | 88.5 | 93.7 | 73,432 | 607 | LSE | ||
13:25:59 | 93.97 | 75 | O | 88.5 | 93.7 | 73,431 | 606 | LSE | ||
13:25:59 | 93.97 | 100 | O | 88.5 | 93.7 | 73,356 | 605 | LSE | ||
13:25:14 | 91.056 | 10 | O | 88.5 | 93.7 | Sell | 73,256 | 604 | LSE | |
13:21:41 | 90.958 | 100 | O | 88.5 | 93.7 | Sell | 73,246 | 603 | LSE | |
13:20:16 | 90.889 | 100 | O | 88.5 | 93.7 | Sell | 73,146 | 602 | LSE | |
13:20:16 | 90.889 | 400 | O | 88.5 | 93.7 | Sell | 73,046 | 601 | LSE | |
13:20:16 | 90.89 | 100 | O | 88.5 | 93.7 | Sell | 72,646 | 600 | LSE | |
13:20:16 | 90.888 | 200 | O | 88.5 | 93.7 | Sell | 72,546 | 599 | LSE | |
13:18:24 | 90.778 | 5 | O | 88.5 | 93.7 | Sell | 72,346 | 598 | LSE | |
13:16:56 | 90.825 | 200 | O | 88.5 | 93.7 | Sell | 72,341 | 597 | LSE | |
13:16:10 | 90.97 | 50 | O | 88.5 | 93.7 | Sell | 72,141 | 596 | LSE | |
13:15:56 | 90.965 | 10 | O | 88.5 | 93.7 | Sell | 72,091 | 595 | LSE | |
13:15:18 | 90.965 | 200 | O | 88.5 | 93.7 | Sell | 72,081 | 594 | LSE | |
13:15:02 | 90.969 | 6 | O | 88.5 | 93.7 | Sell | 71,881 | 593 | LSE | |
13:15:02 | 90.969 | 6 | O | 88.5 | 93.7 | Sell | 71,875 | 592 | LSE | |
13:14:05 | 90.972 | 1 | O | 88.5 | 93.7 | Sell | 71,869 | 591 | LSE | |
13:11:54 | 90.935 | 25 | O | 88.5 | 93.7 | Sell | 71,868 | 590 | LSE | |
13:11:29 | 90.899 | 34 | O | 88.5 | 93.7 | Sell | 71,843 | 589 | LSE | |
13:11:18 | 90.958 | 1 | O | 88.5 | 93.7 | Sell | 71,809 | 588 | LSE | |
13:11:13 | 90.95 | 25 | O | 88.5 | 93.7 | Sell | 71,808 | 587 | LSE | |
13:10:51 | 90.915 | 5 | O | 88.5 | 93.7 | Sell | 71,783 | 586 | LSE | |
13:10:44 | 90.95 | 5 | O | 88.5 | 93.7 | Sell | 71,778 | 585 | LSE | |
13:07:24 | 90.84 | 2 | O | 88.5 | 93.7 | Sell | 71,773 | 584 | LSE | |
13:06:03 | 90.635 | 30 | O | 88.5 | 93.7 | Sell | 71,771 | 583 | LSE | |
13:04:47 | 90.705 | 3 | O | 88.5 | 93.7 | Sell | 71,741 | 582 | LSE | |
13:03:21 | 90.639 | 71 | O | 88.5 | 93.7 | Sell | 71,738 | 581 | LSE | |
13:03:02 | 90.67 | 100 | O | 88.5 | 93.7 | Sell | 71,667 | 580 | LSE | |
13:03:02 | 90.67 | 100 | O | 88.5 | 93.7 | Sell | 71,567 | 579 | LSE | |
13:03:02 | 90.67 | 100 | O | 88.5 | 93.7 | Sell | 71,467 | 578 | LSE | |
13:03:02 | 90.67 | 100 | O | 88.5 | 93.7 | Sell | 71,367 | 577 | LSE | |
12:59:39 | 90.541 | 23 | O | 88.5 | 93.7 | Sell | 71,267 | 576 | LSE | |
12:59:38 | 90.545 | 10 | O | 88.5 | 93.7 | Sell | 71,244 | 575 | LSE | |
12:59:06 | 90.551 | 1 | O | 88.5 | 93.7 | Sell | 71,234 | 574 | LSE | |
12:58:03 | 90.55 | 15 | O | 88.5 | 93.7 | Sell | 71,233 | 573 | LSE | |
12:53:47 | 90.615 | 4 | O | 88.5 | 93.7 | Sell | 71,218 | 572 | LSE | |
12:47:22 | 90.565 | 40 | O | 88.5 | 93.7 | Sell | 71,214 | 571 | LSE | |
12:47:22 | 90.565 | 80 | O | 88.5 | 93.7 | Sell | 71,174 | 570 | LSE | |
12:46:35 | 90.535 | 703 | O | 88.5 | 93.7 | Sell | 71,094 | 569 | LSE | |
12:45:25 | 90.555 | 1 | O | 88.5 | 93.7 | Sell | 70,391 | 568 | LSE | |
12:44:21 | 90.575 | 75 | O | 88.5 | 93.7 | Sell | 70,390 | 567 | LSE | |
12:44:01 | 90.575 | 20 | O | 88.5 | 93.7 | Sell | 70,315 | 566 | LSE | |
12:43:13 | 90.605 | 20 | O | 88.5 | 93.7 | Sell | 70,295 | 565 | LSE | |
12:43:06 | 90.62 | 4 | O | 88.5 | 93.7 | Sell | 70,275 | 564 | LSE | |
12:40:58 | 90.625 | 1 | O | 88.5 | 93.7 | Sell | 70,271 | 563 | LSE | |
12:40:58 | 90.625 | 1 | O | 88.5 | 93.7 | Sell | 70,270 | 562 | LSE | |
12:40:52 | 90.625 | 4 | O | 88.5 | 93.7 | Sell | 70,269 | 561 | LSE | |
12:39:01 | 90.601 | 1 | O | 88.5 | 93.7 | Sell | 70,265 | 560 | LSE | |
12:37:52 | 90.56 | 3 | O | 88.5 | 93.7 | Sell | 70,264 | 559 | LSE | |
12:37:43 | 90.597 | 1 | O | 88.5 | 93.7 | Sell | 70,261 | 558 | LSE | |
12:35:47 | 90.555 | 12 | O | 88.5 | 93.7 | Sell | 70,260 | 557 | LSE | |
12:34:37 | 90.575 | 100 | O | 88.5 | 93.7 | Sell | 70,248 | 556 | LSE | |
12:33:45 | 90.585 | 65 | O | 88.5 | 93.7 | Sell | 70,148 | 555 | LSE | |
12:32:58 | 90.668 | 4 | O | 88.5 | 93.7 | Sell | 70,083 | 554 | LSE | |
12:32:16 | 90.678 | 2 | O | 88.5 | 93.7 | Sell | 70,079 | 553 | LSE | |
12:32:06 | 90.675 | 80 | O | 88.5 | 93.7 | Sell | 70,077 | 552 | LSE | |
12:31:35 | 90.74 | 2 | O | 88.5 | 93.7 | Sell | 69,997 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.