![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. |
---|---|---|---|---|---|---|---|---|---|---|
12:21:14 | 77.74 | 1596 | O | 73.55 | 81.15 | Buy | 34,577 | 103 | LSE | |
12:12:55 | 77.44 | 157 | O | 73.55 | 81.15 | Buy | 32,981 | 102 | LSE | |
12:12:51 | 77.304 | 9602 | O | 73.55 | 81.15 | Sell | 32,824 | 101 | LSE | |
12:12:24 | 77.229 | 4586 | O | 73.55 | 81.15 | Sell | 23,222 | 100 | LSE | |
11:25:59 | 77.52 | 11 | O | 73.55 | 81.15 | Buy | 18,636 | 99 | LSE | |
11:06:40 | 77.68 | 509 | O | 73.65 | 81.15 | Buy | 18,625 | 98 | LSE | |
10:48:02 | 77.58 | 1 | O | 73.55 | 81.15 | Buy | 18,116 | 97 | LSE | |
10:37:41 | 77.66 | 23 | O | 73.65 | 81.15 | Buy | 18,115 | 96 | LSE | |
10:37:41 | 77.66 | 23 | O | 73.65 | 81.15 | Buy | 18,092 | 95 | LSE | |
10:32:40 | 77.64 | 1 | O | 73.55 | 81.15 | Buy | 18,069 | 94 | LSE | |
10:24:50 | 77.84 | 1 | O | 73.75 | 81.15 | Buy | 18,068 | 93 | LSE | |
10:13:26 | 77.88 | 71 | O | 73.85 | 81.15 | Buy | 18,067 | 92 | LSE | |
09:28:26 | 77.42 | 24 | O | 73.55 | 81.15 | Buy | 17,996 | 91 | LSE | |
09:26:56 | 77.44 | 6 | O | 73.55 | 81.15 | Buy | 17,972 | 90 | LSE | |
09:18:47 | 77.34 | 7 | O | 73.55 | 81.15 | Sell | 17,966 | 89 | LSE | |
09:15:00 | 77.34 | 1 | O | 73.55 | 81.15 | Sell | 17,959 | 88 | LSE | |
09:04:33 | 77.36 | 16 | O | 73.3 | 81.45 | Sell | 17,958 | 87 | LSE | |
08:57:55 | 77.44 | 87 | O | 73.4 | 81.55 | Sell | 17,942 | 86 | LSE | |
08:57:55 | 77.44 | 87 | O | 73.4 | 81.55 | Sell | 17,855 | 85 | LSE | |
08:55:13 | 77.42 | 142 | O | 73.4 | 81.45 | Sell | 17,768 | 84 | LSE | |
08:48:45 | 77.5 | 11 | O | 73.4 | 81.55 | Buy | 17,626 | 83 | LSE | |
08:48:30 | 77.46 | 90 | O | 73.4 | 81.55 | Sell | 17,615 | 82 | LSE | |
08:44:50 | 77.3 | 396 | O | 73.2 | 81.35 | Buy | 17,525 | 81 | LSE | |
08:44:47 | 77.3 | 398 | O | 73.2 | 81.35 | Buy | 17,129 | 80 | LSE | |
08:38:05 | 77.26 | 12 | O | 73.2 | 81.35 | Sell | 16,731 | 79 | LSE | |
08:36:37 | 77.26 | 2 | O | 73.2 | 81.35 | Sell | 16,719 | 78 | LSE | |
08:36:29 | 77.24 | 1 | O | 73.2 | 81.35 | Sell | 16,717 | 77 | LSE | |
08:36:12 | 77.26 | 62 | O | 73.2 | 81.35 | Sell | 16,716 | 76 | LSE | |
08:19:35 | 77.12 | 16 | O | 73.0 | 81.15 | Buy | 16,654 | 75 | LSE | |
08:12:15 | 77.12 | 1 | O | 73.1 | 81.25 | Sell | 16,638 | 74 | LSE | |
08:10:31 | 77.24 | 85 | O | 73.2 | 81.25 | Buy | 16,637 | 73 | LSE | |
08:00:06 | 77.32 | 691 | O | 73.2 | 81.35 | Buy | 16,552 | 72 | LSE | |
07:51:14 | 77.24 | 2 | O | 73.2 | 81.25 | Buy | 15,861 | 71 | LSE | |
07:49:30 | 77.22 | 1 | O | 73.2 | 81.35 | Sell | 15,859 | 70 | LSE | |
07:42:18 | 77.32 | 83 | O | 73.3 | 81.45 | Sell | 15,858 | 69 | LSE | |
07:42:18 | 77.32 | 83 | O | 73.3 | 81.45 | Sell | 15,775 | 68 | LSE | |
07:30:07 | 77.52 | 612 | O | 73.4 | 81.55 | Buy | 15,692 | 67 | LSE | |
07:16:46 | 77.34 | 57 | O | 73.3 | 81.35 | Buy | 15,080 | 66 | LSE | |
06:45:32 | 6526.78 | 4 | O | 73.4 | 81.55 | Buy | 15,023 | 65 | LSE | |
06:39:06 | 77.56 | 162 | O | 73.5 | 81.65 | Sell | 15,019 | 64 | LSE | |
06:36:54 | 77.62 | 21 | O | 73.5 | 81.65 | Buy | 14,857 | 63 | LSE | |
06:31:04 | 77.48 | 90 | O | 73.4 | 81.55 | Buy | 14,836 | 62 | LSE | |
06:30:06 | 77.48 | 727 | O | 73.4 | 81.55 | Buy | 14,746 | 61 | LSE | |
06:29:58 | 77.48 | 99 | O | 73.4 | 81.55 | Buy | 14,019 | 60 | LSE | |
06:15:50 | 77.38 | 396 | O | 73.3 | 81.45 | Buy | 13,920 | 59 | LSE | |
06:15:26 | 77.36 | 46 | O | 73.3 | 81.35 | Buy | 13,524 | 58 | LSE | |
06:00:06 | 77.0 | 1085 | O | 73.0 | 81.05 | Sell | 13,478 | 57 | LSE | |
05:50:01 | 77.16 | 150 | O | 73.1 | 81.25 | Sell | 12,393 | 56 | LSE | |
05:49:57 | 77.22 | 90 | O | 73.1 | 81.25 | Buy | 12,243 | 55 | LSE | |
05:38:39 | 77.16 | 74 | O | 73.1 | 81.25 | Sell | 12,153 | 54 | LSE | |
05:36:54 | 77.24 | 2 | O | 73.1 | 81.25 | Buy | 12,079 | 53 | LSE | |
05:23:36 | 77.3 | 1825 | O | 73.3 | 81.35 | Sell | 12,077 | 52 | LSE | |
05:20:04 | 77.34 | 11 | O | 73.3 | 81.45 | Sell | 10,252 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.