![Corcel Plc](/common/images/company/L_CRCL.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:41:11 | 0.2 | 750 | O | 0.17 | 0.2 | Buy | 49,130,725 | 144 | LSE | |
10:38:28 | 0.2 | 1250 | O | 0.17 | 0.2 | Buy | 49,129,975 | 143 | LSE | |
10:11:19 | 0.17 | 2712 | O | 0.17 | 0.2 | Sell | 49,128,725 | 142 | LSE | |
09:00:20 | 0.204 | 250000 | UT | 0.17 | 0.2 | Buy | 49,126,013 | 141 | LSE | |
06:00:20 | 0.19 | 149663 | O | 0.17 | 0.2 | Buy | 48,876,013 | 140 | LSE | |
05:51:53 | 0.172 | 101522 | O | 0.17 | 0.2 | Sell | 48,726,350 | 139 | LSE | |
05:09:11 | 0.173 | 300000 | O | 0.17 | 0.2 | Sell | 48,624,828 | 138 | LSE | |
05:05:22 | 0.2 | 4856 | O | 0.17 | 0.2 | Buy | 48,324,828 | 137 | LSE | |
05:05:21 | 0.17 | 17141 | O | 0.17 | 0.2 | Sell | 48,319,972 | 136 | LSE | |
05:05:21 | 0.2 | 3436 | O | 0.17 | 0.2 | Buy | 48,302,831 | 135 | LSE | |
05:05:21 | 0.2 | 518 | O | 0.17 | 0.2 | Buy | 48,299,395 | 134 | LSE | |
05:05:21 | 0.2 | 2829 | O | 0.17 | 0.2 | Buy | 48,298,877 | 133 | LSE | |
05:05:21 | 0.2 | 5000 | O | 0.17 | 0.2 | Buy | 48,296,048 | 132 | LSE | |
05:05:21 | 0.2 | 1111 | O | 0.17 | 0.2 | Buy | 48,291,048 | 131 | LSE | |
05:05:21 | 0.2 | 499 | O | 0.17 | 0.2 | Buy | 48,289,937 | 130 | LSE | |
05:05:21 | 0.17 | 11111 | O | 0.17 | 0.2 | Sell | 48,289,438 | 129 | LSE | |
05:05:21 | 0.2 | 10000 | O | 0.17 | 0.2 | Buy | 48,278,327 | 128 | LSE | |
04:48:08 | 0.19 | 313688 | O | 0.17 | 0.2 | Buy | 48,268,327 | 127 | LSE | |
04:41:26 | 0.19 | 263158 | O | 0.17 | 0.2 | Buy | 47,954,639 | 126 | LSE | |
04:35:14 | 0.17 | 1000 | O | 0.17 | 0.17 | 47,691,481 | 125 | LSE | ||
04:35:10 | 0.17 | 500000 | O | 0.16 | 0.17 | Buy | 47,690,481 | 124 | LSE | |
04:34:26 | 0.17 | 500000 | O | 0.16 | 0.17 | Buy | 47,190,481 | 123 | LSE | |
04:33:02 | 0.17 | 800000 | O | 0.16 | 0.17 | Buy | 46,690,481 | 122 | LSE | |
04:29:57 | 0.16 | 162 | O | 0.16 | 0.17 | Sell | 45,890,481 | 121 | LSE | |
04:17:02 | 0.17 | 10225 | O | 0.16 | 0.17 | Buy | 45,890,319 | 120 | LSE | |
04:17:02 | 0.16 | 10225 | O | 0.16 | 0.17 | Sell | 45,880,094 | 119 | LSE | |
04:17:02 | 0.17 | 122616 | O | 0.16 | 0.17 | Buy | 45,869,869 | 118 | LSE | |
04:17:02 | 0.16 | 1000 | O | 0.16 | 0.17 | Sell | 45,747,253 | 117 | LSE | |
04:10:04 | 0.17 | 46110 | O | 0.16 | 0.17 | Buy | 45,746,253 | 116 | LSE | |
04:01:56 | 0.19 | 7000000 | O | 0.16 | 0.17 | 45,700,143 | 115 | LSE | ||
04:01:54 | 0.19 | 7000000 | O | 0.16 | 0.17 | 38,700,143 | 114 | LSE | ||
04:01:46 | 0.19 | 2500000 | O | 0.16 | 0.17 | 31,700,143 | 113 | LSE | ||
04:01:43 | 0.19 | 2500000 | O | 0.16 | 0.17 | 29,200,143 | 112 | LSE | ||
04:01:31 | 0.18 | 500000 | O | 0.16 | 0.17 | 26,700,143 | 111 | LSE | ||
04:01:31 | 0.18 | 500000 | O | 0.16 | 0.17 | 26,200,143 | 110 | LSE | ||
04:00:52 | 0.2 | 10000000 | O | 0.16 | 0.17 | 25,700,143 | 109 | LSE | ||
04:00:47 | 0.2 | 10000000 | O | 0.16 | 0.17 | 15,700,143 | 108 | LSE | ||
03:56:07 | 0.17 | 454 | O | 0.16 | 0.17 | Buy | 5,700,143 | 107 | LSE | |
03:56:07 | 0.16 | 454 | O | 0.16 | 0.17 | Sell | 5,699,689 | 106 | LSE | |
03:56:07 | 0.16 | 9001 | O | 0.16 | 0.17 | Sell | 5,699,235 | 105 | LSE | |
03:55:50 | 0.17 | 100000 | O | 0.16 | 0.17 | Buy | 5,690,234 | 104 | LSE | |
03:51:50 | 0.166 | 2000000 | O | 0.16 | 0.17 | Buy | 5,590,234 | 103 | LSE | |
03:51:07 | 0.17 | 500000 | O | 0.16 | 0.17 | Buy | 3,590,234 | 102 | LSE | |
03:46:37 | 0.17 | 22565 | O | 0.16 | 0.17 | Buy | 3,090,234 | 101 | LSE | |
03:46:37 | 0.17 | 24754 | O | 0.16 | 0.17 | Buy | 3,067,669 | 100 | LSE | |
03:34:58 | 0.17 | 10000 | O | 0.17 | 0.17 | 3,042,915 | 99 | LSE | ||
03:34:55 | 0.17 | 500000 | O | 0.17 | 0.18 | Sell | 3,032,915 | 98 | LSE | |
03:31:08 | 0.182 | 553463 | O | 0.17 | 0.18 | Buy | 2,532,915 | 97 | LSE | |
03:25:32 | 0.18 | 4000 | O | 0.18 | 0.2 | Sell | 1,979,452 | 96 | LSE | |
03:25:32 | 0.18 | 1100 | O | 0.18 | 0.2 | Sell | 1,975,452 | 95 | LSE | |
03:25:32 | 0.2 | 5000 | O | 0.18 | 0.2 | Buy | 1,974,352 | 94 | LSE | |
03:25:32 | 0.2 | 650 | O | 0.18 | 0.2 | Buy | 1,969,352 | 93 | LSE | |
03:25:32 | 0.18 | 500 | O | 0.18 | 0.2 | Sell | 1,968,702 | 92 | LSE | |
03:25:32 | 0.2 | 25000 | O | 0.18 | 0.2 | Buy | 1,968,202 | 91 | LSE | |
03:25:32 | 0.18 | 8021 | O | 0.18 | 0.2 | Sell | 1,943,202 | 90 | LSE | |
03:25:32 | 0.2 | 950 | O | 0.18 | 0.2 | Buy | 1,935,181 | 89 | LSE | |
03:25:32 | 0.2 | 10000 | O | 0.18 | 0.2 | Buy | 1,934,231 | 88 | LSE | |
03:25:32 | 0.2 | 3000 | O | 0.18 | 0.2 | Buy | 1,924,231 | 87 | LSE | |
03:25:32 | 0.2 | 15014 | O | 0.18 | 0.2 | Buy | 1,921,231 | 86 | LSE | |
03:25:32 | 0.2 | 5000 | O | 0.18 | 0.2 | Buy | 1,906,217 | 85 | LSE | |
03:25:32 | 0.2 | 1500 | O | 0.18 | 0.2 | Buy | 1,901,217 | 84 | LSE | |
03:25:32 | 0.2 | 2635 | O | 0.18 | 0.2 | Buy | 1,899,717 | 83 | LSE | |
03:25:32 | 0.2 | 1033 | O | 0.18 | 0.2 | Buy | 1,897,082 | 82 | LSE | |
03:25:32 | 0.18 | 1343 | O | 0.18 | 0.2 | Sell | 1,896,049 | 81 | LSE | |
03:25:32 | 0.2 | 1000 | O | 0.18 | 0.2 | Buy | 1,894,706 | 80 | LSE | |
03:25:32 | 0.18 | 588 | O | 0.18 | 0.2 | Sell | 1,893,706 | 79 | LSE | |
03:25:32 | 0.2 | 10000 | O | 0.18 | 0.2 | Buy | 1,893,118 | 78 | LSE | |
03:25:32 | 0.2 | 10000 | O | 0.18 | 0.2 | Buy | 1,883,118 | 77 | LSE | |
03:25:32 | 0.2 | 1100 | O | 0.18 | 0.2 | Buy | 1,873,118 | 76 | LSE | |
03:25:32 | 0.2 | 15000 | O | 0.18 | 0.2 | Buy | 1,872,018 | 75 | LSE | |
03:25:32 | 0.18 | 650 | O | 0.18 | 0.2 | Sell | 1,857,018 | 74 | LSE | |
03:25:32 | 0.2 | 8000 | O | 0.18 | 0.2 | Buy | 1,856,368 | 73 | LSE | |
03:25:32 | 0.2 | 42000 | O | 0.18 | 0.2 | Buy | 1,848,368 | 72 | LSE | |
03:25:32 | 0.2 | 924 | O | 0.18 | 0.2 | Buy | 1,806,368 | 71 | LSE | |
03:25:32 | 0.2 | 493 | O | 0.18 | 0.2 | Buy | 1,805,444 | 70 | LSE | |
03:25:32 | 0.2 | 2625 | O | 0.18 | 0.2 | Buy | 1,804,951 | 69 | LSE | |
03:25:32 | 0.18 | 1500 | O | 0.18 | 0.2 | Sell | 1,802,326 | 68 | LSE | |
03:25:32 | 0.2 | 500 | O | 0.18 | 0.2 | Buy | 1,800,826 | 67 | LSE | |
03:25:32 | 0.2 | 2500 | O | 0.18 | 0.2 | Buy | 1,800,326 | 66 | LSE | |
03:25:32 | 0.2 | 50000 | O | 0.18 | 0.2 | Buy | 1,797,826 | 65 | LSE | |
03:25:32 | 0.2 | 5800 | O | 0.18 | 0.2 | Buy | 1,747,826 | 64 | LSE | |
03:25:32 | 0.2 | 18750 | O | 0.18 | 0.2 | Buy | 1,742,026 | 63 | LSE | |
03:25:32 | 0.2 | 25000 | O | 0.18 | 0.2 | Buy | 1,723,276 | 62 | LSE | |
03:25:32 | 0.2 | 2000 | O | 0.18 | 0.2 | Buy | 1,698,276 | 61 | LSE | |
03:25:32 | 0.2 | 500 | O | 0.18 | 0.2 | Buy | 1,696,276 | 60 | LSE | |
03:25:32 | 0.2 | 4444 | O | 0.18 | 0.2 | Buy | 1,695,776 | 59 | LSE | |
03:25:32 | 0.18 | 170000 | O | 0.18 | 0.2 | Sell | 1,691,332 | 58 | LSE | |
03:25:32 | 0.2 | 14905 | O | 0.18 | 0.2 | Buy | 1,521,332 | 57 | LSE | |
03:25:32 | 0.18 | 842 | O | 0.18 | 0.2 | Sell | 1,506,427 | 56 | LSE | |
03:25:32 | 0.2 | 19274 | O | 0.18 | 0.2 | Buy | 1,505,585 | 55 | LSE | |
03:25:32 | 0.2 | 44375 | O | 0.18 | 0.2 | Buy | 1,486,311 | 54 | LSE | |
03:25:32 | 0.2 | 5000 | O | 0.18 | 0.2 | Buy | 1,441,936 | 53 | LSE | |
03:25:32 | 0.2 | 1441 | O | 0.18 | 0.2 | Buy | 1,436,936 | 52 | LSE | |
03:25:31 | 0.2 | 5000 | O | 0.18 | 0.2 | Buy | 1,435,495 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.