Ashmore Group Plc (ASHM)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:28:53 | 157.4 | 48 | O | 156.8 | 157.4 | Buy | 14,555 | 51 | LSE | |
| 03:28:53 | 157.4 | 11 | O | 156.8 | 157.4 | Buy | 14,507 | 50 | LSE | |
| 03:28:53 | 157.4 | 12 | O | 156.8 | 157.4 | Buy | 14,496 | 49 | LSE | |
| 03:28:53 | 157.4 | 13 | O | 156.8 | 157.4 | Buy | 14,484 | 48 | LSE | |
| 03:28:53 | 157.4 | 1 | O | 156.8 | 157.4 | Buy | 14,471 | 47 | LSE | |
| 03:23:16 | 157.4 | 1 | O | 156.8 | 157.4 | Buy | 14,470 | 46 | LSE | |
| 03:20:05 | 156.8 | 483 | O | 156.8 | 157.4 | Sell | 14,469 | 45 | LSE | |
| 03:19:19 | 157.4 | 5 | O | 156.7 | 157.4 | Buy | 13,986 | 44 | LSE | |
| 03:19:19 | 157.4 | 1 | O | 156.7 | 157.4 | Buy | 13,981 | 43 | LSE | |
| 03:19:19 | 157.0 | 1000 | AT | 157.0 | 157.4 | Sell | 13,980 | 42 | LSE | |
| 03:19:19 | 157.1 | 1435 | AT | 157.1 | 157.4 | Sell | 12,980 | 41 | LSE | |
| 03:19:19 | 157.1 | 146 | AT | 157.1 | 157.4 | Sell | 11,545 | 40 | LSE | |
| 03:19:19 | 157.2 | 215 | AT | 157.2 | 157.5 | Sell | 11,399 | 39 | LSE | |
| 03:19:19 | 157.2 | 331 | AT | 157.2 | 157.5 | Sell | 11,184 | 38 | LSE | |
| 03:18:54 | 157.3 | 186 | AT | 157.3 | 157.7 | Sell | 10,853 | 37 | LSE | |
| 03:18:46 | 157.689 | 5671 | O | 157.3 | 157.9 | Buy | 10,667 | 36 | LSE | |
| 03:18:38 | 157.659 | 170 | O | 157.3 | 157.9 | Buy | 4,996 | 35 | LSE | |
| 03:10:32 | 157.9 | 3 | O | 157.3 | 157.9 | Buy | 4,826 | 34 | LSE | |
| 03:10:32 | 157.9 | 3 | O | 157.3 | 157.9 | Buy | 4,823 | 33 | LSE | |
| 03:10:12 | 157.822 | 3784 | O | 157.3 | 157.9 | Buy | 4,820 | 32 | LSE | |
| 03:10:10 | 158.0 | 150 | AT | 158.0 | 158.1 | Sell | 1,036 | 31 | LSE | |
| 03:09:54 | 158.4 | 1 | O | 157.3 | 158.3 | Buy | 886 | 30 | LSE | |
| 03:08:28 | 157.1 | 2 | O | 157.3 | 158.9 | Sell | 885 | 29 | LSE | |
| 03:08:28 | 157.1 | 2 | O | 157.3 | 158.9 | Sell | 883 | 28 | LSE | |
| 03:08:28 | 157.1 | 2 | O | 157.3 | 158.9 | Sell | 881 | 27 | LSE | |
| 03:08:28 | 157.1 | 3 | O | 157.3 | 158.9 | Sell | 879 | 26 | LSE | |
| 03:08:28 | 157.1 | 2 | O | 157.3 | 158.9 | Sell | 876 | 25 | LSE | |
| 03:08:28 | 157.1 | 2 | O | 157.3 | 158.9 | Sell | 874 | 24 | LSE | |
| 03:08:27 | 157.1 | 2 | O | 157.3 | 158.9 | Sell | 872 | 23 | LSE | |
| 03:08:27 | 157.1 | 2 | O | 157.3 | 158.9 | Sell | 870 | 22 | LSE | |
| 03:08:27 | 157.1 | 2 | O | 157.3 | 158.9 | Sell | 868 | 21 | LSE | |
| 03:08:16 | 157.1 | 1 | O | 157.3 | 158.9 | Sell | 866 | 20 | LSE | |
| 03:07:53 | 159.5 | 3 | O | 157.3 | 158.9 | Buy | 865 | 19 | LSE | |
| 03:07:53 | 159.5 | 1 | O | 157.3 | 158.9 | Buy | 862 | 18 | LSE | |
| 03:07:52 | 159.5 | 1 | O | 157.3 | 158.9 | Buy | 861 | 17 | LSE | |
| 03:07:52 | 159.5 | 2 | O | 157.3 | 158.9 | Buy | 860 | 16 | LSE | |
| 03:07:52 | 159.5 | 2 | O | 157.3 | 158.9 | Buy | 858 | 15 | LSE | |
| 03:07:52 | 159.5 | 1 | O | 157.3 | 158.9 | Buy | 856 | 14 | LSE | |
| 03:07:52 | 159.5 | 2 | O | 157.3 | 158.9 | Buy | 855 | 13 | LSE | |
| 03:07:52 | 159.5 | 2 | O | 157.3 | 158.9 | Buy | 853 | 12 | LSE | |
| 03:07:52 | 159.5 | 2 | O | 157.3 | 158.9 | Buy | 851 | 11 | LSE | |
| 03:06:06 | 159.5 | 5 | O | 157.3 | 158.9 | Buy | 849 | 10 | LSE | |
| 03:06:06 | 159.5 | 3 | O | 157.3 | 158.9 | Buy | 844 | 9 | LSE | |
| 03:03:02 | 157.1 | 104 | O | 157.1 | 159.1 | Sell | 841 | 8 | LSE | |
| 03:01:36 | 158.9 | 40 | O | 157.1 | 159.0 | Buy | 737 | 7 | LSE | |
| 03:01:36 | 158.9 | 2 | O | 157.1 | 159.0 | Buy | 697 | 6 | LSE | |
| 03:01:36 | 158.9 | 3 | O | 157.1 | 159.0 | Buy | 695 | 5 | LSE | |
| 03:01:36 | 157.1 | 9 | O | 157.1 | 159.0 | Sell | 692 | 4 | LSE | |
| 03:01:36 | 158.9 | 1 | O | 157.1 | 159.0 | Buy | 683 | 3 | LSE | |
| 03:00:31 | 158.294 | 626 | O | 157.1 | 159.3 | Buy | 682 | 2 | LSE | |
| 03:00:28 | 157.1 | 56 | UT | 158.1 | 158.4 | 56 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
