![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 | 5645.0 | 139000 | O | 5520.0 | 5530.0 | Buy | 299,400 | 1105 | LSE | |
11:35:14 | 5525.0 | 864 | O | 5520.0 | 5530.0 | 160,400 | 1104 | LSE | ||
11:35:14 | 5525.0 | 57758 | UT | 5520.0 | 5530.0 | 159,536 | 1103 | LSE | ||
11:29:38 | 5525.0 | 77 | AT | 5520.0 | 5525.0 | Buy | 101,778 | 1102 | LSE | |
11:29:38 | 5525.0 | 106 | AT | 5520.0 | 5525.0 | Buy | 101,701 | 1101 | LSE | |
11:29:33 | 5525.0 | 106 | AT | 5525.0 | 5530.0 | Sell | 101,595 | 1100 | LSE | |
11:29:21 | 5525.0 | 106 | AT | 5525.0 | 5530.0 | Sell | 101,489 | 1099 | LSE | |
11:29:20 | 5525.0 | 1 | AT | 5525.0 | 5530.0 | Sell | 101,383 | 1098 | LSE | |
11:29:20 | 5525.0 | 74 | AT | 5525.0 | 5530.0 | Sell | 101,382 | 1097 | LSE | |
11:28:58 | 5530.0 | 5 | AT | 5525.0 | 5530.0 | Buy | 101,308 | 1096 | LSE | |
11:28:56 | 5662.248 | 20000 | O | 5525.0 | 5530.0 | Buy | 101,303 | 1095 | LSE | |
11:28:02 | 5532.695 | 18 | O | 5525.0 | 5535.0 | Buy | 81,303 | 1094 | LSE | |
11:25:53 | 5530.0 | 31 | AT | 5530.0 | 5535.0 | Sell | 81,285 | 1093 | LSE | |
11:25:53 | 5530.0 | 33 | AT | 5530.0 | 5535.0 | Sell | 81,254 | 1092 | LSE | |
11:25:53 | 5530.0 | 70 | AT | 5530.0 | 5535.0 | Sell | 81,221 | 1091 | LSE | |
11:25:52 | 5530.0 | 15 | AT | 5525.0 | 5530.0 | Buy | 81,151 | 1090 | LSE | |
11:25:52 | 5530.0 | 36 | AT | 5525.0 | 5530.0 | Buy | 81,136 | 1089 | LSE | |
11:25:52 | 5530.0 | 61 | AT | 5525.0 | 5530.0 | Buy | 81,100 | 1088 | LSE | |
11:25:52 | 5530.0 | 35 | AT | 5525.0 | 5530.0 | Buy | 81,039 | 1087 | LSE | |
11:25:52 | 5530.0 | 106 | AT | 5525.0 | 5530.0 | Buy | 81,004 | 1086 | LSE | |
11:25:27 | 5530.0 | 4 | AT | 5525.0 | 5530.0 | Buy | 80,898 | 1085 | LSE | |
11:25:27 | 5530.0 | 1 | AT | 5530.0 | 5535.0 | Sell | 80,894 | 1084 | LSE | |
11:25:24 | 5530.0 | 75 | AT | 5525.0 | 5530.0 | Buy | 80,893 | 1083 | LSE | |
11:25:24 | 5530.0 | 33 | AT | 5525.0 | 5530.0 | Buy | 80,818 | 1082 | LSE | |
11:25:24 | 5530.0 | 45 | AT | 5525.0 | 5530.0 | Buy | 80,785 | 1081 | LSE | |
11:25:24 | 5530.0 | 106 | AT | 5525.0 | 5530.0 | Buy | 80,740 | 1080 | LSE | |
11:25:08 | 5528.847 | 50 | O | 5525.0 | 5530.0 | Buy | 80,634 | 1079 | LSE | |
11:24:57 | 5530.0 | 45 | AT | 5525.0 | 5530.0 | Buy | 80,584 | 1078 | LSE | |
11:24:57 | 5530.0 | 106 | AT | 5525.0 | 5530.0 | Buy | 80,539 | 1077 | LSE | |
11:24:57 | 5530.0 | 70 | AT | 5530.0 | 5535.0 | Sell | 80,433 | 1076 | LSE | |
11:24:57 | 5530.0 | 35 | AT | 5525.0 | 5530.0 | Buy | 80,363 | 1075 | LSE | |
11:24:57 | 5530.0 | 146 | AT | 5525.0 | 5530.0 | Buy | 80,328 | 1074 | LSE | |
11:24:57 | 5530.0 | 8 | AT | 5525.0 | 5530.0 | Buy | 80,182 | 1073 | LSE | |
11:24:57 | 5530.0 | 77 | AT | 5525.0 | 5530.0 | Buy | 80,174 | 1072 | LSE | |
11:24:57 | 5530.0 | 82 | AT | 5525.0 | 5530.0 | Buy | 80,097 | 1071 | LSE | |
11:24:57 | 5530.0 | 1 | AT | 5525.0 | 5530.0 | Buy | 80,015 | 1070 | LSE | |
11:24:57 | 5530.0 | 23 | AT | 5525.0 | 5530.0 | Buy | 80,014 | 1069 | LSE | |
11:23:38 | 5525.0 | 352 | AT | 5520.0 | 5525.0 | Buy | 79,991 | 1068 | LSE | |
11:23:38 | 5525.0 | 102 | AT | 5520.0 | 5525.0 | Buy | 79,639 | 1067 | LSE | |
11:23:38 | 5525.0 | 23 | AT | 5525.0 | 5530.0 | Sell | 79,537 | 1066 | LSE | |
11:23:38 | 5525.0 | 72 | AT | 5525.0 | 5530.0 | Sell | 79,514 | 1065 | LSE | |
11:23:38 | 5525.0 | 80 | AT | 5525.0 | 5530.0 | Sell | 79,442 | 1064 | LSE | |
11:23:38 | 5525.0 | 338 | AT | 5525.0 | 5530.0 | Sell | 79,362 | 1063 | LSE | |
11:23:38 | 5525.0 | 55 | AT | 5525.0 | 5530.0 | Sell | 79,024 | 1062 | LSE | |
11:23:38 | 5525.0 | 36 | AT | 5525.0 | 5530.0 | Sell | 78,969 | 1061 | LSE | |
11:23:38 | 5525.0 | 31 | AT | 5525.0 | 5530.0 | Sell | 78,933 | 1060 | LSE | |
11:23:38 | 5525.0 | 68 | AT | 5525.0 | 5530.0 | Sell | 78,902 | 1059 | LSE | |
11:23:38 | 5525.0 | 106 | AT | 5525.0 | 5530.0 | Sell | 78,834 | 1058 | LSE | |
11:22:45 | 5530.0 | 34 | AT | 5530.0 | 5535.0 | Sell | 78,728 | 1057 | LSE | |
11:22:45 | 5530.0 | 34 | AT | 5530.0 | 5535.0 | Sell | 78,694 | 1056 | LSE | |
11:22:45 | 5530.0 | 72 | AT | 5530.0 | 5535.0 | Sell | 78,660 | 1055 | LSE | |
11:21:24 | 5530.0 | 31 | AT | 5530.0 | 5535.0 | Sell | 78,588 | 1054 | LSE | |
11:21:24 | 5530.0 | 38 | AT | 5530.0 | 5535.0 | Sell | 78,557 | 1053 | LSE | |
11:21:12 | 5533.847 | 71 | O | 5530.0 | 5535.0 | Buy | 78,519 | 1052 | LSE | |
11:20:56 | 5530.0 | 1 | O | 5530.0 | 5535.0 | Sell | 78,448 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.