![Dcc Plc](/common/images/company/L_DCC.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:15:00 | 5585.0 | 79947 | O | 5640.0 | 5650.0 | Sell | 217,661 | 776 | LSE | |
11:52:06 | 5620.0 | 474 | O | 5640.0 | 5650.0 | Sell | 137,714 | 775 | LSE | |
11:35:11 | 5620.0 | 1024 | O | 5640.0 | 5650.0 | Sell | 137,240 | 774 | LSE | |
11:35:10 | 5620.0 | 63782 | UT | 5640.0 | 5650.0 | Sell | 136,216 | 773 | LSE | |
11:29:42 | 5645.0 | 159 | AT | 5645.0 | 5650.0 | Sell | 72,434 | 772 | LSE | |
11:29:42 | 5645.0 | 60 | AT | 5640.0 | 5645.0 | Buy | 72,275 | 771 | LSE | |
11:29:42 | 5645.0 | 76 | AT | 5640.0 | 5645.0 | Buy | 72,215 | 770 | LSE | |
11:29:42 | 5645.0 | 33 | AT | 5640.0 | 5645.0 | Buy | 72,139 | 769 | LSE | |
11:29:00 | 5645.0 | 12 | AT | 5640.0 | 5645.0 | Buy | 72,106 | 768 | LSE | |
11:28:42 | 5645.0 | 22 | AT | 5645.0 | 5650.0 | Sell | 72,094 | 767 | LSE | |
11:28:42 | 5645.0 | 58 | AT | 5645.0 | 5650.0 | Sell | 72,072 | 766 | LSE | |
11:28:42 | 5645.0 | 2 | AT | 5645.0 | 5650.0 | Sell | 72,014 | 765 | LSE | |
11:26:00 | 5645.0 | 24 | AT | 5640.0 | 5645.0 | Buy | 72,012 | 764 | LSE | |
11:26:00 | 5645.0 | 31 | AT | 5640.0 | 5645.0 | Buy | 71,988 | 763 | LSE | |
11:26:00 | 5645.0 | 54 | AT | 5640.0 | 5645.0 | Buy | 71,957 | 762 | LSE | |
11:23:27 | 5645.0 | 64 | AT | 5640.0 | 5645.0 | Buy | 71,903 | 761 | LSE | |
11:23:27 | 5645.0 | 60 | AT | 5640.0 | 5645.0 | Buy | 71,839 | 760 | LSE | |
11:23:27 | 5645.0 | 37 | AT | 5640.0 | 5645.0 | Buy | 71,779 | 759 | LSE | |
11:23:27 | 5645.0 | 125 | AT | 5640.0 | 5645.0 | Buy | 71,742 | 758 | LSE | |
11:23:27 | 5645.0 | 73 | AT | 5640.0 | 5645.0 | Buy | 71,617 | 757 | LSE | |
11:23:08 | 5640.0 | 78 | AT | 5635.0 | 5640.0 | Buy | 71,544 | 756 | LSE | |
11:23:08 | 5640.0 | 36 | AT | 5635.0 | 5640.0 | Buy | 71,466 | 755 | LSE | |
11:23:08 | 5640.0 | 26 | AT | 5635.0 | 5640.0 | Buy | 71,430 | 754 | LSE | |
11:23:08 | 5640.0 | 322 | AT | 5635.0 | 5640.0 | Buy | 71,404 | 753 | LSE | |
11:23:08 | 5640.0 | 60 | AT | 5635.0 | 5640.0 | Buy | 71,082 | 752 | LSE | |
11:23:08 | 5640.0 | 12 | AT | 5635.0 | 5640.0 | Buy | 71,022 | 751 | LSE | |
11:23:08 | 5640.0 | 25 | AT | 5635.0 | 5640.0 | Buy | 71,010 | 750 | LSE | |
11:23:08 | 5640.0 | 80 | AT | 5635.0 | 5640.0 | Buy | 70,985 | 749 | LSE | |
11:19:48 | 5635.0 | 65 | AT | 5630.0 | 5635.0 | Buy | 70,905 | 748 | LSE | |
11:19:48 | 5635.0 | 37 | AT | 5630.0 | 5635.0 | Buy | 70,840 | 747 | LSE | |
11:19:48 | 5635.0 | 59 | AT | 5630.0 | 5635.0 | Buy | 70,803 | 746 | LSE | |
11:19:48 | 5635.0 | 18 | AT | 5630.0 | 5635.0 | Buy | 70,744 | 745 | LSE | |
11:19:48 | 5635.0 | 18 | AT | 5630.0 | 5635.0 | Buy | 70,726 | 744 | LSE | |
11:19:48 | 5635.0 | 139 | AT | 5630.0 | 5635.0 | Buy | 70,708 | 743 | LSE | |
11:19:48 | 5635.0 | 49 | AT | 5635.0 | 5640.0 | Sell | 70,569 | 742 | LSE | |
11:19:39 | 5635.0 | 49 | AT | 5635.0 | 5640.0 | Sell | 70,520 | 741 | LSE | |
11:19:39 | 5635.0 | 31 | AT | 5635.0 | 5640.0 | Sell | 70,471 | 740 | LSE | |
11:19:39 | 5635.0 | 74 | AT | 5635.0 | 5640.0 | Sell | 70,440 | 739 | LSE | |
11:19:39 | 5635.0 | 46 | AT | 5635.0 | 5640.0 | Sell | 70,366 | 738 | LSE | |
11:19:01 | 5635.0 | 1 | AT | 5635.0 | 5640.0 | Sell | 70,320 | 737 | LSE | |
11:18:31 | 5635.0 | 111 | AT | 5635.0 | 5640.0 | Sell | 70,319 | 736 | LSE | |
11:18:31 | 5635.0 | 60 | AT | 5630.0 | 5635.0 | Buy | 70,208 | 735 | LSE | |
11:18:31 | 5635.0 | 37 | AT | 5630.0 | 5635.0 | Buy | 70,148 | 734 | LSE | |
11:18:31 | 5635.0 | 52 | AT | 5630.0 | 5635.0 | Buy | 70,111 | 733 | LSE | |
11:18:31 | 5635.0 | 22 | AT | 5630.0 | 5635.0 | Buy | 70,059 | 732 | LSE | |
11:17:01 | 5630.0 | 10 | AT | 5630.0 | 5635.0 | Sell | 70,037 | 731 | LSE | |
11:15:02 | 5630.0 | 44 | AT | 5625.0 | 5630.0 | Buy | 70,027 | 730 | LSE | |
11:15:02 | 5630.0 | 49 | AT | 5625.0 | 5630.0 | Buy | 69,983 | 729 | LSE | |
11:15:02 | 5630.0 | 76 | AT | 5625.0 | 5630.0 | Buy | 69,934 | 728 | LSE | |
11:14:01 | 5625.0 | 14 | AT | 5625.0 | 5630.0 | Sell | 69,858 | 727 | LSE | |
11:14:01 | 5625.0 | 17 | AT | 5625.0 | 5630.0 | Sell | 69,844 | 726 | LSE | |
11:14:01 | 5625.0 | 60 | AT | 5625.0 | 5630.0 | Sell | 69,827 | 725 | LSE | |
11:11:58 | 5626.005 | 125 | O | 5625.0 | 5630.0 | Sell | 69,767 | 724 | LSE | |
11:11:26 | 5630.0 | 1 | AT | 5630.0 | 5635.0 | Sell | 69,642 | 723 | LSE | |
11:09:36 | 5630.0 | 66 | AT | 5630.0 | 5635.0 | Sell | 69,641 | 722 | LSE | |
11:09:36 | 5630.0 | 53 | AT | 5630.0 | 5635.0 | Sell | 69,575 | 721 | LSE | |
11:09:36 | 5630.0 | 1 | AT | 5630.0 | 5635.0 | Sell | 69,522 | 720 | LSE | |
11:09:36 | 5630.0 | 15 | AT | 5630.0 | 5635.0 | Sell | 69,521 | 719 | LSE | |
11:09:36 | 5630.0 | 37 | AT | 5625.0 | 5630.0 | Buy | 69,506 | 718 | LSE | |
11:09:36 | 5630.0 | 15 | AT | 5625.0 | 5630.0 | Buy | 69,469 | 717 | LSE | |
11:09:36 | 5630.0 | 36 | AT | 5625.0 | 5630.0 | Buy | 69,454 | 716 | LSE | |
11:09:36 | 5630.0 | 79 | AT | 5625.0 | 5630.0 | Buy | 69,418 | 715 | LSE | |
11:07:02 | 5630.0 | 77 | AT | 5625.0 | 5630.0 | Buy | 69,339 | 714 | LSE | |
11:07:02 | 5630.0 | 10 | AT | 5625.0 | 5630.0 | Buy | 69,262 | 713 | LSE | |
11:07:02 | 5630.0 | 3 | AT | 5625.0 | 5630.0 | Buy | 69,252 | 712 | LSE | |
11:07:02 | 5630.0 | 151 | AT | 5630.0 | 5635.0 | Sell | 69,249 | 711 | LSE | |
11:06:19 | 5630.0 | 10 | AT | 5625.0 | 5630.0 | Buy | 69,098 | 710 | LSE | |
11:06:19 | 5630.0 | 31 | AT | 5625.0 | 5630.0 | Buy | 69,088 | 709 | LSE | |
11:06:19 | 5630.0 | 12 | AT | 5625.0 | 5630.0 | Buy | 69,057 | 708 | LSE | |
11:06:19 | 5630.0 | 80 | AT | 5625.0 | 5630.0 | Buy | 69,045 | 707 | LSE | |
11:06:19 | 5630.0 | 80 | AT | 5625.0 | 5630.0 | Buy | 68,965 | 706 | LSE | |
11:06:02 | 5747.246 | 10000 | O | 5625.0 | 5635.0 | Buy | 68,885 | 705 | LSE | |
11:05:10 | 5630.0 | 107 | AT | 5630.0 | 5635.0 | Sell | 58,885 | 704 | LSE | |
11:05:10 | 5630.0 | 60 | AT | 5630.0 | 5635.0 | Sell | 58,778 | 703 | LSE | |
11:05:10 | 5630.0 | 1 | AT | 5630.0 | 5635.0 | Sell | 58,718 | 702 | LSE | |
11:04:51 | 5630.0 | 24 | AT | 5630.0 | 5635.0 | Sell | 58,717 | 701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.