![Dcc Plc](/common/images/company/L_DCC.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:44:55 | 5700.0 | 2877 | O | 5685.0 | 5690.0 | Buy | 140,239 | 913 | LSE | |
11:35:10 | 5700.0 | 2097 | O | 5685.0 | 5690.0 | Buy | 137,362 | 912 | LSE | |
11:35:09 | 5700.0 | 79290 | UT | 5685.0 | 5690.0 | Buy | 135,265 | 911 | LSE | |
11:29:25 | 5685.0 | 60 | AT | 5685.0 | 5690.0 | Sell | 55,975 | 910 | LSE | |
11:27:54 | 5690.0 | 5 | AT | 5685.0 | 5690.0 | Buy | 55,915 | 909 | LSE | |
11:27:48 | 5690.0 | 27 | AT | 5690.0 | 5695.0 | Sell | 55,910 | 908 | LSE | |
11:27:48 | 5690.0 | 18 | AT | 5690.0 | 5695.0 | Sell | 55,883 | 907 | LSE | |
11:27:48 | 5690.0 | 59 | AT | 5690.0 | 5695.0 | Sell | 55,865 | 906 | LSE | |
11:27:48 | 5690.0 | 59 | AT | 5690.0 | 5695.0 | Sell | 55,806 | 905 | LSE | |
11:26:53 | 5690.0 | 25 | AT | 5685.0 | 5690.0 | Buy | 55,747 | 904 | LSE | |
11:26:53 | 5690.0 | 25 | AT | 5685.0 | 5690.0 | Buy | 55,722 | 903 | LSE | |
11:26:53 | 5690.0 | 73 | AT | 5685.0 | 5690.0 | Buy | 55,697 | 902 | LSE | |
11:26:53 | 5690.0 | 149 | AT | 5685.0 | 5690.0 | Buy | 55,624 | 901 | LSE | |
11:21:18 | 5690.0 | 50 | AT | 5685.0 | 5690.0 | Buy | 55,475 | 900 | LSE | |
11:21:18 | 5690.0 | 25 | AT | 5685.0 | 5690.0 | Buy | 55,425 | 899 | LSE | |
11:21:18 | 5690.0 | 23 | AT | 5685.0 | 5690.0 | Buy | 55,400 | 898 | LSE | |
11:21:17 | 5690.0 | 56 | AT | 5685.0 | 5690.0 | Buy | 55,377 | 897 | LSE | |
11:21:15 | 5690.0 | 35 | AT | 5685.0 | 5690.0 | Buy | 55,321 | 896 | LSE | |
11:21:09 | 5690.0 | 60 | AT | 5690.0 | 5695.0 | Sell | 55,286 | 895 | LSE | |
11:21:09 | 5690.0 | 35 | AT | 5690.0 | 5695.0 | Sell | 55,226 | 894 | LSE | |
11:20:37 | 5690.0 | 27 | AT | 5685.0 | 5690.0 | Buy | 55,191 | 893 | LSE | |
11:20:37 | 5690.0 | 76 | AT | 5685.0 | 5690.0 | Buy | 55,164 | 892 | LSE | |
11:20:37 | 5690.0 | 120 | AT | 5685.0 | 5690.0 | Buy | 55,088 | 891 | LSE | |
11:20:36 | 5690.0 | 60 | AT | 5690.0 | 5695.0 | Sell | 54,968 | 890 | LSE | |
11:20:15 | 5690.0 | 149 | AT | 5690.0 | 5695.0 | Sell | 54,908 | 889 | LSE | |
11:20:15 | 5690.0 | 3 | AT | 5685.0 | 5690.0 | Buy | 54,759 | 888 | LSE | |
11:18:51 | 5695.0 | 15 | AT | 5685.0 | 5695.0 | Buy | 54,756 | 887 | LSE | |
11:18:37 | 5690.0 | 23 | AT | 5685.0 | 5690.0 | Buy | 54,741 | 886 | LSE | |
11:18:37 | 5690.0 | 77 | AT | 5685.0 | 5690.0 | Buy | 54,718 | 885 | LSE | |
11:18:29 | 5690.0 | 38 | AT | 5685.0 | 5690.0 | Buy | 54,641 | 884 | LSE | |
11:18:29 | 5690.0 | 19 | AT | 5685.0 | 5690.0 | Buy | 54,603 | 883 | LSE | |
11:18:29 | 5690.0 | 26 | AT | 5685.0 | 5690.0 | Buy | 54,584 | 882 | LSE | |
11:18:29 | 5690.0 | 147 | AT | 5685.0 | 5690.0 | Buy | 54,558 | 881 | LSE | |
11:18:29 | 5690.0 | 49 | AT | 5690.0 | 5695.0 | Sell | 54,411 | 880 | LSE | |
11:18:29 | 5690.0 | 29 | AT | 5690.0 | 5695.0 | Sell | 54,362 | 879 | LSE | |
11:18:29 | 5690.0 | 27 | AT | 5690.0 | 5695.0 | Sell | 54,333 | 878 | LSE | |
11:18:20 | 5690.0 | 73 | AT | 5690.0 | 5695.0 | Sell | 54,306 | 877 | LSE | |
11:18:20 | 5690.0 | 2 | AT | 5690.0 | 5695.0 | Sell | 54,233 | 876 | LSE | |
11:17:52 | 5690.0 | 77 | AT | 5690.0 | 5695.0 | Sell | 54,231 | 875 | LSE | |
11:17:52 | 5690.0 | 161 | AT | 5685.0 | 5690.0 | Buy | 54,154 | 874 | LSE | |
11:17:52 | 5690.0 | 11 | AT | 5685.0 | 5690.0 | Buy | 53,993 | 873 | LSE | |
11:17:52 | 5690.0 | 200 | AT | 5685.0 | 5690.0 | Buy | 53,982 | 872 | LSE | |
11:17:52 | 5690.0 | 113 | AT | 5680.0 | 5690.0 | Buy | 53,782 | 871 | LSE | |
11:17:52 | 5690.0 | 60 | AT | 5680.0 | 5690.0 | Buy | 53,669 | 870 | LSE | |
11:17:52 | 5690.0 | 75 | AT | 5680.0 | 5690.0 | Buy | 53,609 | 869 | LSE | |
11:17:52 | 5690.0 | 32 | AT | 5680.0 | 5690.0 | Buy | 53,534 | 868 | LSE | |
11:17:52 | 5690.0 | 63 | AT | 5680.0 | 5690.0 | Buy | 53,502 | 867 | LSE | |
11:17:52 | 5690.0 | 39 | AT | 5680.0 | 5690.0 | Buy | 53,439 | 866 | LSE | |
11:15:54 | 5685.0 | 78 | AT | 5680.0 | 5685.0 | Buy | 53,400 | 865 | LSE | |
11:15:54 | 5685.0 | 149 | AT | 5680.0 | 5685.0 | Buy | 53,322 | 864 | LSE | |
11:15:54 | 5685.0 | 78 | AT | 5685.0 | 5690.0 | Sell | 53,173 | 863 | LSE | |
11:15:54 | 5685.0 | 44 | AT | 5685.0 | 5690.0 | Sell | 53,095 | 862 | LSE | |
11:13:28 | 5687.7 | 87 | O | 5680.0 | 5690.0 | Buy | 53,051 | 861 | LSE | |
11:10:24 | 5690.0 | 15 | AT | 5680.0 | 5690.0 | Buy | 52,964 | 860 | LSE | |
11:09:53 | 5685.0 | 72 | AT | 5680.0 | 5685.0 | Buy | 52,949 | 859 | LSE | |
11:09:53 | 5685.0 | 149 | AT | 5680.0 | 5685.0 | Buy | 52,877 | 858 | LSE | |
11:09:08 | 5690.0 | 35 | AT | 5690.0 | 5695.0 | Sell | 52,728 | 857 | LSE | |
11:09:08 | 5690.0 | 70 | AT | 5690.0 | 5695.0 | Sell | 52,693 | 856 | LSE | |
11:09:08 | 5690.0 | 50 | AT | 5685.0 | 5690.0 | Buy | 52,623 | 855 | LSE | |
11:09:08 | 5690.0 | 150 | AT | 5685.0 | 5690.0 | Buy | 52,573 | 854 | LSE | |
11:09:08 | 5690.0 | 198 | AT | 5685.0 | 5690.0 | Buy | 52,423 | 853 | LSE | |
11:09:08 | 5690.0 | 7 | AT | 5685.0 | 5690.0 | Buy | 52,225 | 852 | LSE | |
11:09:08 | 5690.0 | 48 | AT | 5685.0 | 5690.0 | Buy | 52,218 | 851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.