![Dcc Plc](/common/images/company/L_DCC.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:39:42 | 5300.0 | 2939 | O | 5325.0 | 5330.0 | Sell | 206,734 | 735 | LSE | |
11:38:24 | 5300.0 | 2939 | O | 5325.0 | 5330.0 | Sell | 203,795 | 734 | LSE | |
11:35:09 | 5300.0 | 13 | AT | 5325.0 | 5330.0 | Sell | 200,856 | 733 | LSE | |
11:35:09 | 5300.0 | 184 | AT | 5325.0 | 5330.0 | Sell | 200,843 | 732 | LSE | |
11:35:09 | 5300.0 | 797 | AT | 5325.0 | 5330.0 | Sell | 200,659 | 731 | LSE | |
11:35:09 | 5300.0 | 305 | AT | 5325.0 | 5330.0 | Sell | 199,862 | 730 | LSE | |
11:35:09 | 5300.0 | 3842 | AT | 5325.0 | 5330.0 | Sell | 199,557 | 729 | LSE | |
11:35:09 | 5300.0 | 363 | AT | 5325.0 | 5330.0 | Sell | 195,715 | 728 | LSE | |
11:35:09 | 5300.0 | 145201 | UT | 5325.0 | 5330.0 | Sell | 195,352 | 727 | LSE | |
11:29:55 | 5330.0 | 129 | O | 5325.0 | 5330.0 | Buy | 50,151 | 726 | LSE | |
11:29:55 | 5325.0 | 1 | AT | 5325.0 | 5330.0 | Sell | 50,022 | 725 | LSE | |
11:29:41 | 5325.0 | 50 | AT | 5325.0 | 5330.0 | Sell | 50,021 | 724 | LSE | |
11:29:41 | 5325.0 | 2 | AT | 5325.0 | 5330.0 | Sell | 49,971 | 723 | LSE | |
11:29:02 | 5325.0 | 81 | AT | 5325.0 | 5330.0 | Sell | 49,969 | 722 | LSE | |
11:29:02 | 5325.0 | 40 | AT | 5325.0 | 5330.0 | Sell | 49,888 | 721 | LSE | |
11:29:02 | 5325.0 | 75 | AT | 5325.0 | 5330.0 | Sell | 49,848 | 720 | LSE | |
11:25:25 | 5325.0 | 139 | AT | 5325.0 | 5330.0 | Sell | 49,773 | 719 | LSE | |
11:25:25 | 5325.0 | 73 | AT | 5325.0 | 5330.0 | Sell | 49,634 | 718 | LSE | |
11:24:46 | 5330.0 | 43 | AT | 5325.0 | 5330.0 | Buy | 49,561 | 717 | LSE | |
11:24:46 | 5330.0 | 25 | AT | 5325.0 | 5330.0 | Buy | 49,518 | 716 | LSE | |
11:24:46 | 5330.0 | 173 | AT | 5325.0 | 5330.0 | Buy | 49,493 | 715 | LSE | |
11:24:43 | 5330.0 | 80 | AT | 5325.0 | 5330.0 | Buy | 49,320 | 714 | LSE | |
11:24:43 | 5330.0 | 24 | AT | 5325.0 | 5330.0 | Buy | 49,240 | 713 | LSE | |
11:24:42 | 5330.0 | 39 | AT | 5325.0 | 5330.0 | Buy | 49,216 | 712 | LSE | |
11:24:42 | 5330.0 | 78 | AT | 5325.0 | 5330.0 | Buy | 49,177 | 711 | LSE | |
11:24:42 | 5330.0 | 10 | AT | 5325.0 | 5330.0 | Buy | 49,099 | 710 | LSE | |
11:24:42 | 5330.0 | 35 | AT | 5325.0 | 5330.0 | Buy | 49,089 | 709 | LSE | |
11:24:42 | 5330.0 | 80 | AT | 5325.0 | 5330.0 | Buy | 49,054 | 708 | LSE | |
11:24:42 | 5330.0 | 25 | AT | 5325.0 | 5330.0 | Buy | 48,974 | 707 | LSE | |
11:24:42 | 5330.0 | 231 | AT | 5325.0 | 5330.0 | Buy | 48,949 | 706 | LSE | |
11:24:41 | 5330.0 | 47 | O | 5325.0 | 5330.0 | Buy | 48,718 | 705 | LSE | |
11:24:08 | 5325.0 | 21 | AT | 5325.0 | 5330.0 | Sell | 48,671 | 704 | LSE | |
11:24:08 | 5325.0 | 37 | AT | 5325.0 | 5330.0 | Sell | 48,650 | 703 | LSE | |
11:24:08 | 5325.0 | 28 | AT | 5325.0 | 5330.0 | Sell | 48,613 | 702 | LSE | |
11:24:08 | 5325.0 | 24 | AT | 5325.0 | 5330.0 | Sell | 48,585 | 701 | LSE | |
11:24:08 | 5325.0 | 16 | AT | 5325.0 | 5330.0 | Sell | 48,561 | 700 | LSE | |
11:24:08 | 5325.0 | 79 | AT | 5325.0 | 5330.0 | Sell | 48,545 | 699 | LSE | |
11:24:08 | 5325.0 | 15 | AT | 5325.0 | 5330.0 | Sell | 48,466 | 698 | LSE | |
11:24:08 | 5325.0 | 40 | AT | 5325.0 | 5330.0 | Sell | 48,451 | 697 | LSE | |
11:23:39 | 5330.0 | 82 | AT | 5325.0 | 5330.0 | Buy | 48,411 | 696 | LSE | |
11:23:39 | 5330.0 | 26 | AT | 5325.0 | 5330.0 | Buy | 48,329 | 695 | LSE | |
11:23:39 | 5330.0 | 13 | AT | 5325.0 | 5330.0 | Buy | 48,303 | 694 | LSE | |
11:23:31 | 5330.0 | 23 | AT | 5325.0 | 5330.0 | Buy | 48,290 | 693 | LSE | |
11:23:31 | 5330.0 | 79 | AT | 5325.0 | 5330.0 | Buy | 48,267 | 692 | LSE | |
11:23:09 | 5330.0 | 4 | O | 5325.0 | 5330.0 | Buy | 48,188 | 691 | LSE | |
11:22:40 | 5325.0 | 54 | AT | 5325.0 | 5330.0 | Sell | 48,184 | 690 | LSE | |
11:22:32 | 5330.0 | 47 | O | 5325.0 | 5330.0 | Buy | 48,130 | 689 | LSE | |
11:21:08 | 5330.0 | 75 | AT | 5330.0 | 5335.0 | Sell | 48,083 | 688 | LSE | |
11:21:08 | 5330.0 | 130 | AT | 5330.0 | 5335.0 | Sell | 48,008 | 687 | LSE | |
11:21:02 | 5330.0 | 11 | O | 5325.0 | 5335.0 | 47,878 | 686 | LSE | ||
11:21:02 | 5330.0 | 23 | AT | 5325.0 | 5330.0 | Buy | 47,867 | 685 | LSE | |
11:21:02 | 5330.0 | 231 | AT | 5325.0 | 5330.0 | Buy | 47,844 | 684 | LSE | |
11:21:02 | 5330.0 | 31 | AT | 5330.0 | 5335.0 | Sell | 47,613 | 683 | LSE | |
11:21:02 | 5330.0 | 143 | AT | 5330.0 | 5335.0 | Sell | 47,582 | 682 | LSE | |
11:20:31 | 5330.0 | 38 | AT | 5325.0 | 5330.0 | Buy | 47,439 | 681 | LSE | |
11:20:31 | 5330.0 | 83 | AT | 5325.0 | 5330.0 | Buy | 47,401 | 680 | LSE | |
11:20:31 | 5330.0 | 45 | AT | 5325.0 | 5330.0 | Buy | 47,318 | 679 | LSE | |
11:20:31 | 5330.0 | 25 | AT | 5325.0 | 5330.0 | Buy | 47,273 | 678 | LSE | |
11:20:31 | 5330.0 | 79 | AT | 5325.0 | 5330.0 | Buy | 47,248 | 677 | LSE | |
11:19:28 | 5330.0 | 104 | AT | 5325.0 | 5330.0 | Buy | 47,169 | 676 | LSE | |
11:19:28 | 5330.0 | 24 | AT | 5325.0 | 5330.0 | Buy | 47,065 | 675 | LSE | |
11:19:01 | 5330.0 | 24 | O | 5325.0 | 5335.0 | 47,041 | 674 | LSE | ||
11:19:00 | 5330.0 | 42 | AT | 5325.0 | 5330.0 | Buy | 47,017 | 673 | LSE | |
11:19:00 | 5330.0 | 36 | AT | 5325.0 | 5330.0 | Buy | 46,975 | 672 | LSE | |
11:19:00 | 5330.0 | 85 | AT | 5325.0 | 5330.0 | Buy | 46,939 | 671 | LSE | |
11:19:00 | 5330.0 | 39 | AT | 5325.0 | 5330.0 | Buy | 46,854 | 670 | LSE | |
11:19:00 | 5330.0 | 26 | AT | 5325.0 | 5330.0 | Buy | 46,815 | 669 | LSE | |
11:19:00 | 5330.0 | 9 | AT | 5325.0 | 5330.0 | Buy | 46,789 | 668 | LSE | |
11:19:00 | 5330.0 | 20 | AT | 5325.0 | 5330.0 | Buy | 46,780 | 667 | LSE | |
11:17:54 | 5330.0 | 44 | AT | 5325.0 | 5330.0 | Buy | 46,760 | 666 | LSE | |
11:17:54 | 5330.0 | 41 | AT | 5325.0 | 5330.0 | Buy | 46,716 | 665 | LSE | |
11:17:54 | 5330.0 | 78 | AT | 5325.0 | 5330.0 | Buy | 46,675 | 664 | LSE | |
11:17:54 | 5330.0 | 70 | AT | 5325.0 | 5330.0 | Buy | 46,597 | 663 | LSE | |
11:17:54 | 5330.0 | 231 | AT | 5330.0 | 5335.0 | Sell | 46,527 | 662 | LSE | |
11:17:54 | 5330.0 | 166 | AT | 5325.0 | 5330.0 | Buy | 46,296 | 661 | LSE | |
11:17:54 | 5330.0 | 96 | AT | 5330.0 | 5335.0 | Sell | 46,130 | 660 | LSE | |
11:17:54 | 5330.0 | 39 | AT | 5330.0 | 5335.0 | Sell | 46,034 | 659 | LSE | |
11:17:54 | 5330.0 | 180 | AT | 5330.0 | 5335.0 | Sell | 45,995 | 658 | LSE | |
11:17:54 | 5330.0 | 54 | AT | 5330.0 | 5335.0 | Sell | 45,815 | 657 | LSE | |
11:17:54 | 5330.0 | 148 | AT | 5330.0 | 5335.0 | Sell | 45,761 | 656 | LSE | |
11:17:54 | 5330.0 | 81 | AT | 5330.0 | 5335.0 | Sell | 45,613 | 655 | LSE | |
11:17:54 | 5330.0 | 231 | AT | 5330.0 | 5335.0 | Sell | 45,532 | 654 | LSE | |
11:17:54 | 5330.0 | 5 | AT | 5330.0 | 5335.0 | Sell | 45,301 | 653 | LSE | |
11:15:04 | 5330.0 | 11 | AT | 5330.0 | 5335.0 | Sell | 45,296 | 652 | LSE | |
11:15:04 | 5330.0 | 231 | AT | 5325.0 | 5330.0 | Buy | 45,285 | 651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.