![Dcc Plc](/common/images/company/L_DCC.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:26 | 5535.0 | 81838 | UT | 5535.0 | 5540.0 | Sell | 157,397 | 1034 | LSE | |
11:29:54 | 5535.0 | 6 | AT | 5535.0 | 5540.0 | Sell | 75,559 | 1033 | LSE | |
11:29:54 | 5535.0 | 1 | AT | 5535.0 | 5540.0 | Sell | 75,553 | 1032 | LSE | |
11:29:54 | 5535.0 | 1 | AT | 5535.0 | 5540.0 | Sell | 75,552 | 1031 | LSE | |
11:29:50 | 5535.0 | 422 | AT | 5530.0 | 5535.0 | Buy | 75,551 | 1030 | LSE | |
11:29:50 | 5535.0 | 10 | AT | 5530.0 | 5535.0 | Buy | 75,129 | 1029 | LSE | |
11:29:50 | 5535.0 | 38 | AT | 5530.0 | 5535.0 | Buy | 75,119 | 1028 | LSE | |
11:29:50 | 5535.0 | 22 | AT | 5530.0 | 5535.0 | Buy | 75,081 | 1027 | LSE | |
11:29:50 | 5535.0 | 3 | AT | 5535.0 | 5540.0 | Sell | 75,059 | 1026 | LSE | |
11:29:50 | 5535.0 | 7 | AT | 5535.0 | 5540.0 | Sell | 75,056 | 1025 | LSE | |
11:29:50 | 5535.0 | 248 | AT | 5535.0 | 5540.0 | Sell | 75,049 | 1024 | LSE | |
11:28:43 | 5535.0 | 87 | AT | 5530.0 | 5535.0 | Buy | 74,801 | 1023 | LSE | |
11:28:43 | 5535.0 | 150 | AT | 5530.0 | 5535.0 | Buy | 74,714 | 1022 | LSE | |
11:28:43 | 5535.0 | 9 | AT | 5535.0 | 5540.0 | Sell | 74,564 | 1021 | LSE | |
11:28:43 | 5535.0 | 77 | AT | 5535.0 | 5540.0 | Sell | 74,555 | 1020 | LSE | |
11:28:43 | 5535.0 | 60 | AT | 5535.0 | 5540.0 | Sell | 74,478 | 1019 | LSE | |
11:28:43 | 5535.0 | 121 | AT | 5535.0 | 5540.0 | Sell | 74,418 | 1018 | LSE | |
11:28:43 | 5535.0 | 44 | AT | 5535.0 | 5540.0 | Sell | 74,297 | 1017 | LSE | |
11:28:43 | 5535.0 | 52 | AT | 5535.0 | 5540.0 | Sell | 74,253 | 1016 | LSE | |
11:28:43 | 5535.0 | 150 | AT | 5535.0 | 5540.0 | Sell | 74,201 | 1015 | LSE | |
11:27:39 | 5540.0 | 75 | AT | 5535.0 | 5540.0 | Buy | 74,051 | 1014 | LSE | |
11:27:39 | 5540.0 | 60 | AT | 5535.0 | 5540.0 | Buy | 73,976 | 1013 | LSE | |
11:27:39 | 5540.0 | 150 | AT | 5535.0 | 5540.0 | Buy | 73,916 | 1012 | LSE | |
11:27:39 | 5540.0 | 43 | AT | 5535.0 | 5540.0 | Buy | 73,766 | 1011 | LSE | |
11:27:25 | 5535.0 | 4 | AT | 5535.0 | 5540.0 | Sell | 73,723 | 1010 | LSE | |
11:27:25 | 5535.0 | 8 | AT | 5535.0 | 5540.0 | Sell | 73,719 | 1009 | LSE | |
11:27:25 | 5535.0 | 190 | AT | 5535.0 | 5540.0 | Sell | 73,711 | 1008 | LSE | |
11:27:25 | 5535.0 | 48 | AT | 5535.0 | 5540.0 | Sell | 73,521 | 1007 | LSE | |
11:27:25 | 5535.0 | 60 | AT | 5535.0 | 5540.0 | Sell | 73,473 | 1006 | LSE | |
11:27:25 | 5535.0 | 77 | AT | 5535.0 | 5540.0 | Sell | 73,413 | 1005 | LSE | |
11:27:25 | 5535.0 | 138 | AT | 5535.0 | 5540.0 | Sell | 73,336 | 1004 | LSE | |
11:27:25 | 5535.0 | 150 | AT | 5535.0 | 5540.0 | Sell | 73,198 | 1003 | LSE | |
11:27:25 | 5535.0 | 7 | AT | 5535.0 | 5540.0 | Sell | 73,048 | 1002 | LSE | |
11:27:25 | 5535.0 | 47 | AT | 5535.0 | 5540.0 | Sell | 73,041 | 1001 | LSE | |
11:27:02 | 5538.85 | 5 | O | 5535.0 | 5540.0 | Buy | 72,994 | 1000 | LSE | |
11:24:54 | 5535.0 | 79 | AT | 5535.0 | 5540.0 | Sell | 72,989 | 999 | LSE | |
11:24:51 | 5535.0 | 41 | AT | 5530.0 | 5535.0 | Buy | 72,910 | 998 | LSE | |
11:24:51 | 5535.0 | 56 | AT | 5530.0 | 5535.0 | Buy | 72,869 | 997 | LSE | |
11:24:51 | 5535.0 | 30 | AT | 5530.0 | 5535.0 | Buy | 72,813 | 996 | LSE | |
11:24:51 | 5535.0 | 120 | AT | 5530.0 | 5535.0 | Buy | 72,783 | 995 | LSE | |
11:24:51 | 5535.0 | 64 | AT | 5535.0 | 5540.0 | Sell | 72,663 | 994 | LSE | |
11:24:51 | 5535.0 | 44 | AT | 5535.0 | 5540.0 | Sell | 72,599 | 993 | LSE | |
11:24:51 | 5535.0 | 33 | AT | 5535.0 | 5540.0 | Sell | 72,555 | 992 | LSE | |
11:24:51 | 5535.0 | 8 | AT | 5535.0 | 5540.0 | Sell | 72,522 | 991 | LSE | |
11:24:51 | 5535.0 | 7 | AT | 5535.0 | 5540.0 | Sell | 72,514 | 990 | LSE | |
11:24:51 | 5535.0 | 42 | AT | 5535.0 | 5540.0 | Sell | 72,507 | 989 | LSE | |
11:24:51 | 5535.0 | 150 | AT | 5535.0 | 5540.0 | Sell | 72,465 | 988 | LSE | |
11:24:51 | 5535.0 | 8 | AT | 5535.0 | 5540.0 | Sell | 72,315 | 987 | LSE | |
11:24:51 | 5535.0 | 43 | AT | 5535.0 | 5540.0 | Sell | 72,307 | 986 | LSE | |
11:24:51 | 5535.0 | 76 | AT | 5535.0 | 5540.0 | Sell | 72,264 | 985 | LSE | |
11:24:51 | 5535.0 | 150 | AT | 5530.0 | 5535.0 | Buy | 72,188 | 984 | LSE | |
11:24:51 | 5535.0 | 43 | AT | 5530.0 | 5535.0 | Buy | 72,038 | 983 | LSE | |
11:24:51 | 5535.0 | 122 | AT | 5530.0 | 5535.0 | Buy | 71,995 | 982 | LSE | |
11:24:51 | 5535.0 | 28 | AT | 5530.0 | 5535.0 | Buy | 71,873 | 981 | LSE | |
11:24:30 | 5535.0 | 60 | AT | 5530.0 | 5535.0 | Buy | 71,845 | 980 | LSE | |
11:24:30 | 5535.0 | 77 | AT | 5530.0 | 5535.0 | Buy | 71,785 | 979 | LSE | |
11:24:30 | 5535.0 | 46 | AT | 5530.0 | 5535.0 | Buy | 71,708 | 978 | LSE | |
11:23:18 | 5530.0 | 7 | AT | 5530.0 | 5535.0 | Sell | 71,662 | 977 | LSE | |
11:23:18 | 5530.0 | 1 | AT | 5530.0 | 5535.0 | Sell | 71,655 | 976 | LSE | |
11:22:42 | 5533.842 | 180 | O | 5530.0 | 5535.0 | Buy | 71,654 | 975 | LSE | |
11:21:43 | 5535.0 | 150 | AT | 5530.0 | 5535.0 | Buy | 71,474 | 974 | LSE | |
11:21:43 | 5535.0 | 39 | AT | 5530.0 | 5535.0 | Buy | 71,324 | 973 | LSE | |
11:21:42 | 5535.0 | 60 | AT | 5530.0 | 5535.0 | Buy | 71,285 | 972 | LSE | |
11:21:42 | 5535.0 | 43 | AT | 5530.0 | 5535.0 | Buy | 71,225 | 971 | LSE | |
11:21:42 | 5535.0 | 76 | AT | 5530.0 | 5535.0 | Buy | 71,182 | 970 | LSE | |
11:21:42 | 5535.0 | 150 | AT | 5530.0 | 5535.0 | Buy | 71,106 | 969 | LSE | |
11:21:26 | 5530.0 | 44 | AT | 5530.0 | 5535.0 | Sell | 70,956 | 968 | LSE | |
11:21:26 | 5530.0 | 75 | AT | 5525.0 | 5530.0 | Buy | 70,912 | 967 | LSE | |
11:21:26 | 5530.0 | 50 | AT | 5530.0 | 5535.0 | Sell | 70,837 | 966 | LSE | |
11:21:26 | 5530.0 | 35 | AT | 5530.0 | 5535.0 | Sell | 70,787 | 965 | LSE | |
11:21:26 | 5530.0 | 30 | AT | 5530.0 | 5535.0 | Sell | 70,752 | 964 | LSE | |
11:21:26 | 5530.0 | 35 | AT | 5530.0 | 5535.0 | Sell | 70,722 | 963 | LSE | |
11:21:26 | 5530.0 | 56 | AT | 5530.0 | 5535.0 | Sell | 70,687 | 962 | LSE | |
11:21:26 | 5530.0 | 78 | AT | 5530.0 | 5535.0 | Sell | 70,631 | 961 | LSE | |
11:21:26 | 5530.0 | 76 | AT | 5530.0 | 5535.0 | Sell | 70,553 | 960 | LSE | |
11:21:26 | 5530.0 | 150 | AT | 5530.0 | 5535.0 | Sell | 70,477 | 959 | LSE | |
11:21:26 | 5530.0 | 41 | AT | 5525.0 | 5530.0 | Buy | 70,327 | 958 | LSE | |
11:21:26 | 5530.0 | 7 | AT | 5525.0 | 5530.0 | Buy | 70,286 | 957 | LSE | |
11:21:26 | 5530.0 | 61 | AT | 5525.0 | 5530.0 | Buy | 70,279 | 956 | LSE | |
11:21:26 | 5530.0 | 102 | AT | 5525.0 | 5530.0 | Buy | 70,218 | 955 | LSE | |
11:21:26 | 5530.0 | 144 | AT | 5525.0 | 5530.0 | Buy | 70,116 | 954 | LSE | |
11:21:01 | 5530.0 | 72 | AT | 5525.0 | 5530.0 | Buy | 69,972 | 953 | LSE | |
11:21:01 | 5530.0 | 72 | AT | 5525.0 | 5530.0 | Buy | 69,900 | 952 | LSE | |
11:21:01 | 5530.0 | 78 | AT | 5525.0 | 5530.0 | Buy | 69,828 | 951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.