![Dcc Plc](/common/images/company/L_DCC.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:55:18 | 5380.0 | 9621 | O | 5375.0 | 5380.0 | Buy | 193,641 | 1173 | LSE | |
11:51:55 | 5380.0 | 2049 | O | 5375.0 | 5380.0 | Buy | 184,020 | 1172 | LSE | |
11:35:03 | 5380.0 | 868 | O | 5375.0 | 5380.0 | Buy | 181,971 | 1171 | LSE | |
11:35:02 | 5380.0 | 63478 | UT | 5375.0 | 5380.0 | Buy | 181,103 | 1170 | LSE | |
11:29:56 | 5380.0 | 1 | AT | 5375.0 | 5380.0 | Buy | 117,625 | 1169 | LSE | |
11:29:56 | 5380.0 | 1 | AT | 5375.0 | 5380.0 | Buy | 117,624 | 1168 | LSE | |
11:29:56 | 5380.0 | 1 | AT | 5375.0 | 5380.0 | Buy | 117,623 | 1167 | LSE | |
11:29:55 | 5380.0 | 11 | AT | 5375.0 | 5380.0 | Buy | 117,622 | 1166 | LSE | |
11:29:10 | 5380.0 | 28 | AT | 5375.0 | 5380.0 | Buy | 117,611 | 1165 | LSE | |
11:29:10 | 5380.0 | 6 | AT | 5375.0 | 5380.0 | Buy | 117,583 | 1164 | LSE | |
11:29:10 | 5380.0 | 41 | AT | 5375.0 | 5380.0 | Buy | 117,577 | 1163 | LSE | |
11:28:58 | 5378.85 | 20 | O | 5375.0 | 5380.0 | Buy | 117,536 | 1162 | LSE | |
11:27:28 | 5380.0 | 82 | AT | 5375.0 | 5380.0 | Buy | 117,516 | 1161 | LSE | |
11:27:21 | 5380.0 | 78 | AT | 5375.0 | 5380.0 | Buy | 117,434 | 1160 | LSE | |
11:27:17 | 5380.0 | 78 | AT | 5375.0 | 5380.0 | Buy | 117,356 | 1159 | LSE | |
11:27:10 | 5380.0 | 56 | AT | 5375.0 | 5380.0 | Buy | 117,278 | 1158 | LSE | |
11:27:03 | 5380.0 | 106 | AT | 5375.0 | 5380.0 | Buy | 117,222 | 1157 | LSE | |
11:27:03 | 5380.0 | 175 | AT | 5375.0 | 5380.0 | Buy | 117,116 | 1156 | LSE | |
11:27:03 | 5380.0 | 95 | AT | 5375.0 | 5380.0 | Buy | 116,941 | 1155 | LSE | |
11:27:03 | 5380.0 | 97 | AT | 5375.0 | 5380.0 | Buy | 116,846 | 1154 | LSE | |
11:27:03 | 5380.0 | 32 | AT | 5375.0 | 5380.0 | Buy | 116,749 | 1153 | LSE | |
11:27:03 | 5380.0 | 46 | AT | 5375.0 | 5380.0 | Buy | 116,717 | 1152 | LSE | |
11:26:46 | 5378.847 | 66 | O | 5375.0 | 5380.0 | Buy | 116,671 | 1151 | LSE | |
11:26:04 | 5380.0 | 26 | O | 5375.0 | 5380.0 | Buy | 116,605 | 1150 | LSE | |
11:25:28 | 5375.0 | 53 | O | 5375.0 | 5385.0 | Sell | 116,579 | 1149 | LSE | |
11:25:11 | 5380.0 | 77 | AT | 5375.0 | 5380.0 | Buy | 116,526 | 1148 | LSE | |
11:24:46 | 5375.0 | 54 | O | 5375.0 | 5385.0 | Sell | 116,449 | 1147 | LSE | |
11:24:04 | 5380.0 | 123 | AT | 5380.0 | 5385.0 | Sell | 116,395 | 1146 | LSE | |
11:24:04 | 5380.0 | 52 | AT | 5380.0 | 5385.0 | Sell | 116,272 | 1145 | LSE | |
11:24:04 | 5380.0 | 81 | AT | 5375.0 | 5380.0 | Buy | 116,220 | 1144 | LSE | |
11:24:04 | 5380.0 | 60 | AT | 5375.0 | 5380.0 | Buy | 116,139 | 1143 | LSE | |
11:24:04 | 5380.0 | 167 | AT | 5380.0 | 5385.0 | Sell | 116,079 | 1142 | LSE | |
11:24:04 | 5380.0 | 16 | AT | 5380.0 | 5385.0 | Sell | 115,912 | 1141 | LSE | |
11:24:04 | 5380.0 | 22 | AT | 5380.0 | 5385.0 | Sell | 115,896 | 1140 | LSE | |
11:24:04 | 5380.0 | 7 | AT | 5380.0 | 5385.0 | Sell | 115,874 | 1139 | LSE | |
11:24:04 | 5380.0 | 44 | AT | 5380.0 | 5385.0 | Sell | 115,867 | 1138 | LSE | |
11:24:04 | 5380.0 | 78 | AT | 5380.0 | 5385.0 | Sell | 115,823 | 1137 | LSE | |
11:23:41 | 5380.0 | 46 | AT | 5380.0 | 5385.0 | Sell | 115,745 | 1136 | LSE | |
11:23:41 | 5380.0 | 46 | AT | 5380.0 | 5385.0 | Sell | 115,699 | 1135 | LSE | |
11:23:02 | 5380.0 | 2 | AT | 5380.0 | 5385.0 | Sell | 115,653 | 1134 | LSE | |
11:23:02 | 5380.0 | 45 | AT | 5380.0 | 5385.0 | Sell | 115,651 | 1133 | LSE | |
11:22:42 | 5380.0 | 68 | O | 5380.0 | 5385.0 | Sell | 115,606 | 1132 | LSE | |
11:22:25 | 5385.0 | 21 | O | 5380.0 | 5385.0 | Buy | 115,538 | 1131 | LSE | |
11:22:25 | 5380.0 | 20 | O | 5380.0 | 5385.0 | Sell | 115,517 | 1130 | LSE | |
11:21:44 | 5380.0 | 46 | AT | 5380.0 | 5385.0 | Sell | 115,497 | 1129 | LSE | |
11:21:44 | 5380.0 | 16 | AT | 5380.0 | 5385.0 | Sell | 115,451 | 1128 | LSE | |
11:21:44 | 5380.0 | 81 | AT | 5380.0 | 5385.0 | Sell | 115,435 | 1127 | LSE | |
11:21:29 | 5380.0 | 54 | O | 5380.0 | 5385.0 | Sell | 115,354 | 1126 | LSE | |
11:21:25 | 5380.0 | 119 | AT | 5380.0 | 5385.0 | Sell | 115,300 | 1125 | LSE | |
11:21:25 | 5380.0 | 81 | AT | 5375.0 | 5380.0 | Buy | 115,181 | 1124 | LSE | |
11:21:25 | 5380.0 | 57 | AT | 5375.0 | 5380.0 | Buy | 115,100 | 1123 | LSE | |
11:21:25 | 5380.0 | 2 | AT | 5375.0 | 5380.0 | Buy | 115,043 | 1122 | LSE | |
11:21:25 | 5380.0 | 15 | AT | 5375.0 | 5380.0 | Buy | 115,041 | 1121 | LSE | |
11:21:24 | 5380.0 | 34 | AT | 5375.0 | 5380.0 | Buy | 115,026 | 1120 | LSE | |
11:21:23 | 5375.0 | 90 | O | 5375.0 | 5380.0 | Sell | 114,992 | 1119 | LSE | |
11:21:18 | 5380.0 | 5 | AT | 5375.0 | 5380.0 | Buy | 114,902 | 1118 | LSE | |
11:21:18 | 5380.0 | 190 | AT | 5380.0 | 5385.0 | Sell | 114,897 | 1117 | LSE | |
11:21:18 | 5380.0 | 8 | AT | 5380.0 | 5385.0 | Sell | 114,707 | 1116 | LSE | |
11:21:18 | 5380.0 | 16 | AT | 5380.0 | 5385.0 | Sell | 114,699 | 1115 | LSE | |
11:21:18 | 5380.0 | 46 | AT | 5380.0 | 5385.0 | Sell | 114,683 | 1114 | LSE | |
11:21:18 | 5380.0 | 81 | AT | 5380.0 | 5385.0 | Sell | 114,637 | 1113 | LSE | |
11:21:18 | 5380.0 | 8 | AT | 5380.0 | 5385.0 | Sell | 114,556 | 1112 | LSE | |
11:19:11 | 5385.0 | 9 | O | 5380.0 | 5385.0 | Buy | 114,548 | 1111 | LSE | |
11:19:11 | 5380.0 | 9 | O | 5380.0 | 5385.0 | Sell | 114,539 | 1110 | LSE | |
11:19:00 | 5385.0 | 19 | O | 5380.0 | 5385.0 | Buy | 114,530 | 1109 | LSE | |
11:19:00 | 5380.0 | 18 | O | 5380.0 | 5385.0 | Sell | 114,511 | 1108 | LSE | |
11:17:58 | 5380.0 | 9 | O | 5380.0 | 5385.0 | Sell | 114,493 | 1107 | LSE | |
11:17:54 | 5385.0 | 2 | AT | 5380.0 | 5385.0 | Buy | 114,484 | 1106 | LSE | |
11:17:28 | 5380.0 | 42 | AT | 5380.0 | 5385.0 | Sell | 114,482 | 1105 | LSE | |
11:17:28 | 5380.0 | 14 | AT | 5380.0 | 5385.0 | Sell | 114,440 | 1104 | LSE | |
11:17:28 | 5380.0 | 22 | AT | 5380.0 | 5385.0 | Sell | 114,426 | 1103 | LSE | |
11:17:28 | 5380.0 | 46 | AT | 5380.0 | 5385.0 | Sell | 114,404 | 1102 | LSE | |
11:17:28 | 5380.0 | 48 | AT | 5380.0 | 5385.0 | Sell | 114,358 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.