Water & Waste (CKWG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:10:23 | 429.55 | 418 | O | 4.295 | 4.369 | Buy | 29,640 | 71 | LSE | |
| 10:58:05 | 429.1 | 629 | O | 4.292 | 4.364 | Buy | 29,222 | 70 | LSE | |
| 10:57:50 | 4.291 | 1000 | AT | 4.291 | 4.364 | Sell | 28,593 | 69 | LSE | |
| 10:45:01 | 429.25 | 39 | O | 4.293 | 4.367 | Buy | 27,593 | 68 | LSE | |
| 10:20:35 | 429.25 | 544 | O | 4.293 | 4.368 | Buy | 27,554 | 67 | LSE | |
| 10:19:23 | 4.292 | 1800 | AT | 4.292 | 4.367 | Sell | 27,010 | 66 | LSE | |
| 10:19:03 | 436.75 | 4 | O | 4.292 | 4.367 | Buy | 25,210 | 65 | LSE | |
| 10:15:31 | 429.35 | 38 | O | 4.293 | 4.369 | Buy | 25,206 | 64 | LSE | |
| 10:15:03 | 429.35 | 465 | O | 4.293 | 4.369 | Buy | 25,168 | 63 | LSE | |
| 10:13:32 | 429.1 | 564 | O | 4.29 | 4.366 | Buy | 24,703 | 62 | LSE | |
| 09:59:04 | 436.35 | 10 | O | 4.287 | 4.364 | Buy | 24,139 | 61 | LSE | |
| 09:58:54 | 4.364 | 24 | AT | 4.287 | 4.364 | Buy | 24,129 | 60 | LSE | |
| 09:58:54 | 436.35 | 12 | O | 4.287 | 4.364 | Buy | 24,105 | 59 | LSE | |
| 09:57:39 | 428.65 | 290 | O | 4.287 | 4.364 | Buy | 24,093 | 58 | LSE | |
| 09:54:52 | 428.1 | 182 | O | 4.281 | 4.359 | Buy | 23,803 | 57 | LSE | |
| 09:54:16 | 428.0 | 63 | O | 4.28 | 4.359 | Buy | 23,621 | 56 | LSE | |
| 09:41:17 | 435.45 | 1 | O | 4.271 | 4.354 | Buy | 23,558 | 55 | LSE | |
| 09:39:09 | 426.95 | 2 | O | 4.269 | 4.354 | Buy | 23,557 | 54 | LSE | |
| 09:29:54 | 436.4 | 4 | O | 4.295 | 4.363 | Buy | 23,555 | 53 | LSE | |
| 09:08:50 | 429.6 | 6 | O | 4.295 | 4.364 | Buy | 23,551 | 52 | LSE | |
| 09:06:13 | 436.75 | 3 | O | 4.298 | 4.367 | Buy | 23,545 | 51 | LSE | |
| 08:45:55 | 435.85 | 1 | O | 4.29 | 4.359 | Buy | 23,542 | 50 | LSE | |
| 08:45:45 | 4.359 | 24 | AT | 4.29 | 4.359 | Buy | 23,541 | 49 | LSE | |
| 08:34:22 | 435.6 | 2 | O | 4.287 | 4.356 | Buy | 23,517 | 48 | LSE | |
| 08:14:42 | 428.95 | 52 | O | 4.29 | 4.359 | Buy | 23,515 | 47 | LSE | |
| 07:33:42 | 429.8 | 347 | O | 4.298 | 4.367 | Buy | 23,463 | 46 | LSE | |
| 07:21:28 | 429.85 | 724 | O | 4.298 | 4.367 | Buy | 23,116 | 45 | LSE | |
| 06:57:31 | 4.298 | 1800 | AT | 4.298 | 4.367 | Sell | 22,392 | 44 | LSE | |
| 06:57:27 | 4.298 | 1800 | AT | 4.298 | 4.367 | Sell | 20,592 | 43 | LSE | |
| 06:56:52 | 429.8 | 15 | O | 4.298 | 4.367 | Buy | 18,792 | 42 | LSE | |
| 06:37:31 | 410.0 | 1937 | O | 4.02 | 4.39 | Buy | 18,777 | 41 | LSE | |
| 06:36:50 | 410.0 | 33 | O | 4.1 | 4.39 | Buy | 16,840 | 40 | LSE | |
| 06:35:59 | 410.0 | 293 | O | 4.1 | 4.39 | Buy | 16,807 | 39 | LSE | |
| 06:21:12 | 434.75 | 1 | O | 4.279 | 4.348 | Buy | 16,514 | 38 | LSE | |
| 06:11:54 | 427.55 | 202 | O | 4.276 | 4.343 | Buy | 16,513 | 37 | LSE | |
| 06:10:45 | 434.3 | 3 | O | 4.276 | 4.343 | Buy | 16,311 | 36 | LSE | |
| 06:10:35 | 4.343 | 24 | AT | 4.276 | 4.343 | Buy | 16,308 | 35 | LSE | |
| 06:10:35 | 434.3 | 19 | O | 4.276 | 4.343 | Buy | 16,284 | 34 | LSE | |
| 06:07:52 | 427.45 | 514 | O | 4.274 | 4.342 | Buy | 16,265 | 33 | LSE | |
| 06:07:08 | 427.45 | 93 | O | 4.274 | 4.342 | Buy | 15,751 | 32 | LSE | |
| 05:27:04 | 4.271 | 1028 | AT | 4.271 | 4.338 | Sell | 15,658 | 31 | LSE | |
| 05:26:42 | 427.1 | 804 | O | 4.271 | 4.338 | Buy | 14,630 | 30 | LSE | |
| 05:26:10 | 4.271 | 1800 | AT | 4.271 | 4.338 | Sell | 13,826 | 29 | LSE | |
| 05:24:02 | 427.1 | 17 | O | 4.271 | 4.338 | Buy | 12,026 | 28 | LSE | |
| 05:20:48 | 426.9 | 949 | O | 4.269 | 4.337 | Buy | 12,009 | 27 | LSE | |
| 05:20:27 | 426.9 | 1254 | O | 4.269 | 4.337 | Buy | 11,060 | 26 | LSE | |
| 05:01:58 | 433.1 | 2 | O | 4.263 | 4.331 | Buy | 9,806 | 25 | LSE | |
| 04:23:04 | 426.3 | 135 | O | 4.263 | 4.331 | Buy | 9,804 | 24 | LSE | |
| 03:58:14 | 4.26 | 231 | AT | 4.26 | 4.327 | Sell | 9,669 | 23 | LSE | |
| 03:58:11 | 4.26 | 100 | AT | 4.26 | 4.327 | Sell | 9,438 | 22 | LSE | |
| 03:58:06 | 4.26 | 1369 | AT | 4.26 | 4.327 | Sell | 9,338 | 21 | LSE | |
| 03:55:12 | 426.1 | 226 | O | 4.26 | 4.327 | Buy | 7,969 | 20 | LSE | |
| 03:51:59 | 426.1 | 520 | O | 4.261 | 4.329 | Buy | 7,743 | 19 | LSE | |
| 03:40:16 | 426.25 | 243 | O | 4.263 | 4.331 | Buy | 7,223 | 18 | LSE | |
| 03:29:31 | 425.95 | 1495 | O | 4.26 | 4.328 | Buy | 6,980 | 17 | LSE | |
| 03:28:54 | 4.258 | 1800 | AT | 4.258 | 4.327 | Sell | 5,485 | 16 | LSE | |
| 03:28:50 | 4.258 | 1800 | AT | 4.258 | 4.327 | Sell | 3,685 | 15 | LSE | |
| 03:28:49 | 4.258 | 1800 | AT | 4.258 | 4.327 | Sell | 1,885 | 14 | LSE | |
| 03:25:54 | 432.9 | 13 | O | 4.26 | 4.329 | Buy | 85 | 13 | LSE | |
| 03:25:54 | 432.9 | 7 | O | 4.26 | 4.329 | Buy | 72 | 12 | LSE | |
| 03:25:54 | 432.9 | 4 | O | 4.26 | 4.329 | Buy | 65 | 11 | LSE | |
| 03:25:21 | 4.304 | 24 | AT | 4.285 | 4.304 | Buy | 61 | 10 | LSE | |
| 03:25:21 | 430.45 | 1 | O | 4.285 | 4.304 | Buy | 37 | 9 | LSE | |
| 03:25:21 | 4.304 | 24 | AT | 4.285 | 4.304 | Buy | 36 | 8 | LSE | |
| 03:25:21 | 430.45 | 2 | O | 4.285 | 4.304 | Buy | 12 | 7 | LSE | |
| 03:25:21 | 430.45 | 1 | O | 4.285 | 4.304 | Buy | 10 | 6 | LSE | |
| 03:25:21 | 430.45 | 2 | O | 4.285 | 4.304 | Buy | 9 | 5 | LSE | |
| 03:25:21 | 430.45 | 2 | O | 4.285 | 4.304 | Buy | 7 | 4 | LSE | |
| 03:25:21 | 430.45 | 1 | O | 4.285 | 4.304 | Buy | 5 | 3 | LSE | |
| 03:25:21 | 430.45 | 2 | O | 4.285 | 4.304 | Buy | 4 | 2 | LSE | |
| 03:25:21 | 430.45 | 2 | O | 4.285 | 4.304 | Buy | 2 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
