![Compagnie De Saint-gobain](/common/images/company/L_COD.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:14:40 | 78.66 | 2 | O | 74.7 | 82.4 | Buy | 45,782 | 179 | LSE | |
12:13:16 | 78.38 | 148 | O | 74.7 | 82.4 | Sell | 45,780 | 178 | LSE | |
12:12:35 | 78.515 | 10126 | O | 74.7 | 82.4 | Sell | 45,632 | 177 | LSE | |
11:54:50 | 78.86 | 482 | O | 74.7 | 82.4 | Buy | 35,506 | 176 | LSE | |
11:35:01 | 78.5 | 11716 | O | 74.7 | 82.4 | Sell | 35,024 | 175 | LSE | |
11:29:12 | 78.56 | 2 | O | 74.7 | 82.4 | Buy | 23,308 | 174 | LSE | |
11:28:59 | 78.5 | 29 | O | 74.7 | 82.4 | Sell | 23,306 | 173 | LSE | |
11:28:00 | 78.56 | 1 | O | 74.7 | 82.4 | Buy | 23,277 | 172 | LSE | |
11:15:21 | 78.72 | 5 | O | 74.7 | 82.4 | Buy | 23,276 | 171 | LSE | |
10:54:28 | 78.8 | 71 | O | 74.7 | 82.4 | Buy | 23,271 | 170 | LSE | |
10:54:28 | 78.8 | 71 | O | 74.7 | 82.4 | Buy | 23,200 | 169 | LSE | |
10:34:12 | 79.1 | 22 | O | 75.0 | 82.4 | Buy | 23,129 | 168 | LSE | |
10:33:53 | 79.1 | 64 | O | 75.1 | 82.4 | Buy | 23,107 | 167 | LSE | |
10:22:02 | 79.32 | 6 | O | 75.2 | 82.4 | Buy | 23,043 | 166 | LSE | |
10:17:11 | 79.56 | 19 | O | 75.5 | 82.4 | Buy | 23,037 | 165 | LSE | |
10:17:11 | 79.56 | 19 | O | 75.5 | 82.4 | Buy | 23,018 | 164 | LSE | |
10:16:13 | 79.34 | 1 | O | 75.6 | 82.4 | Buy | 22,999 | 163 | LSE | |
10:16:13 | 79.34 | 5 | O | 75.6 | 82.4 | Buy | 22,998 | 162 | LSE | |
10:16:12 | 79.34 | 1 | O | 75.6 | 82.4 | Buy | 22,993 | 161 | LSE | |
10:16:12 | 79.34 | 1 | O | 75.6 | 82.4 | Buy | 22,992 | 160 | LSE | |
10:16:11 | 79.34 | 2 | O | 75.6 | 82.4 | Buy | 22,991 | 159 | LSE | |
10:16:11 | 79.34 | 2 | O | 75.6 | 82.4 | Buy | 22,989 | 158 | LSE | |
10:16:11 | 79.34 | 3 | O | 75.6 | 82.4 | Buy | 22,987 | 157 | LSE | |
10:11:59 | 79.54 | 276 | O | 75.5 | 82.4 | Buy | 22,984 | 156 | LSE | |
10:10:05 | 79.54 | 113 | O | 75.5 | 82.4 | Buy | 22,708 | 155 | LSE | |
10:04:30 | 79.33 | 160 | O | 75.5 | 82.4 | Buy | 22,595 | 154 | LSE | |
10:04:30 | 79.33 | 2854 | O | 75.5 | 82.4 | Buy | 22,435 | 153 | LSE | |
10:03:55 | 79.64 | 176 | O | 75.6 | 82.4 | Buy | 19,581 | 152 | LSE | |
09:56:51 | 79.58 | 135 | O | 75.5 | 82.4 | Buy | 19,405 | 151 | LSE | |
09:55:44 | 79.54 | 205 | O | 75.4 | 82.4 | Buy | 19,270 | 150 | LSE | |
09:49:14 | 79.32 | 1 | O | 75.3 | 82.4 | Buy | 19,065 | 149 | LSE | |
09:49:14 | 79.32 | 1 | O | 75.3 | 82.4 | Buy | 19,064 | 148 | LSE | |
09:49:01 | 79.32 | 89 | O | 75.3 | 82.4 | Buy | 19,063 | 147 | LSE | |
09:30:11 | 79.24 | 3 | O | 75.0 | 82.4 | Buy | 18,974 | 146 | LSE | |
09:26:55 | 79.34 | 2 | O | 75.25 | 82.4 | Buy | 18,971 | 145 | LSE | |
09:25:30 | 79.36 | 6 | O | 75.25 | 82.4 | Buy | 18,969 | 144 | LSE | |
09:24:46 | 79.3 | 112 | O | 75.25 | 82.4 | Buy | 18,963 | 143 | LSE | |
09:24:46 | 79.3 | 112 | O | 75.25 | 82.4 | Buy | 18,851 | 142 | LSE | |
09:24:18 | 79.34 | 1 | O | 75.25 | 82.4 | Buy | 18,739 | 141 | LSE | |
09:21:42 | 79.24 | 33 | O | 75.25 | 82.4 | Buy | 18,738 | 140 | LSE | |
09:21:42 | 79.24 | 33 | O | 75.25 | 82.4 | Buy | 18,705 | 139 | LSE | |
09:17:07 | 79.26 | 457 | O | 75.15 | 82.4 | Buy | 18,672 | 138 | LSE | |
09:05:38 | 79.2 | 7 | O | 75.15 | 82.4 | Buy | 18,215 | 137 | LSE | |
09:05:38 | 79.2 | 7 | O | 75.15 | 82.4 | Buy | 18,208 | 136 | LSE | |
08:58:51 | 79.48 | 117 | O | 75.35 | 82.4 | Buy | 18,201 | 135 | LSE | |
08:58:51 | 79.48 | 117 | O | 75.35 | 82.4 | Buy | 18,084 | 134 | LSE | |
08:58:38 | 79.48 | 464 | O | 75.35 | 82.4 | Buy | 17,967 | 133 | LSE | |
08:58:38 | 79.48 | 464 | O | 75.35 | 82.4 | Buy | 17,503 | 132 | LSE | |
08:57:58 | 79.38 | 6 | O | 75.35 | 82.4 | Buy | 17,039 | 131 | LSE | |
08:57:58 | 79.38 | 6 | O | 75.35 | 82.4 | Buy | 17,033 | 130 | LSE | |
08:57:56 | 79.44 | 151 | O | 75.35 | 82.4 | Buy | 17,027 | 129 | LSE | |
08:57:56 | 79.44 | 151 | O | 75.35 | 82.4 | Buy | 16,876 | 128 | LSE | |
08:57:53 | 79.38 | 504 | O | 75.25 | 82.4 | Buy | 16,725 | 127 | LSE | |
08:57:09 | 79.4 | 14 | O | 75.25 | 82.4 | Buy | 16,221 | 126 | LSE | |
08:56:54 | 79.36 | 179 | O | 75.25 | 82.4 | Buy | 16,207 | 125 | LSE | |
08:56:35 | 79.4 | 394 | O | 75.35 | 82.4 | Buy | 16,028 | 124 | LSE | |
08:56:04 | 79.46 | 219 | O | 75.45 | 82.4 | Buy | 15,634 | 123 | LSE | |
08:55:22 | 79.32 | 74 | O | 75.25 | 82.4 | Buy | 15,415 | 122 | LSE | |
08:53:19 | 79.22 | 1 | O | 75.15 | 82.4 | Buy | 15,341 | 121 | LSE | |
08:53:19 | 79.22 | 1 | O | 75.15 | 82.4 | Buy | 15,340 | 120 | LSE | |
08:50:30 | 78.64 | 90 | O | 74.7 | 82.4 | Buy | 15,339 | 119 | LSE | |
08:50:30 | 78.64 | 90 | O | 74.7 | 82.4 | Buy | 15,249 | 118 | LSE | |
08:34:23 | 78.04 | 43 | O | 74.7 | 82.15 | Sell | 15,159 | 117 | LSE | |
08:22:19 | 78.06 | 1 | O | 74.7 | 82.15 | Sell | 15,116 | 116 | LSE | |
07:56:43 | 78.18 | 6 | O | 74.7 | 82.25 | Sell | 15,115 | 115 | LSE | |
07:56:08 | 78.18 | 107 | O | 74.7 | 82.25 | Sell | 15,109 | 114 | LSE | |
07:50:37 | 78.2 | 13 | O | 74.7 | 82.25 | Sell | 15,002 | 113 | LSE | |
07:31:17 | 78.08 | 74 | O | 74.7 | 82.15 | Sell | 14,989 | 112 | LSE | |
07:21:29 | 78.04 | 607 | O | 74.7 | 82.05 | Sell | 14,915 | 111 | LSE | |
07:15:00 | 78.12 | 104 | O | 74.7 | 82.15 | Sell | 14,308 | 110 | LSE | |
07:10:23 | 78.12 | 533 | O | 74.7 | 82.15 | Sell | 14,204 | 109 | LSE | |
07:08:52 | 78.08 | 294 | O | 74.7 | 82.15 | Sell | 13,671 | 108 | LSE | |
07:08:42 | 78.12 | 1 | O | 74.7 | 82.15 | Sell | 13,377 | 107 | LSE | |
07:07:48 | 78.08 | 598 | O | 74.7 | 82.15 | Sell | 13,376 | 106 | LSE | |
06:57:04 | 78.2 | 75 | O | 74.7 | 82.25 | Sell | 12,778 | 105 | LSE | |
06:33:44 | 78.22 | 6 | O | 74.7 | 82.25 | Sell | 12,703 | 104 | LSE | |
06:19:49 | 78.22 | 74 | O | 74.7 | 82.25 | Sell | 12,697 | 103 | LSE | |
06:05:25 | 78.44 | 77 | O | 74.7 | 82.45 | Sell | 12,623 | 102 | LSE | |
05:53:11 | 78.54 | 74 | O | 74.7 | 82.45 | Sell | 12,546 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.