![Dcc Plc](/common/images/company/L_DCC.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
04:33:53 | 5265.0 | 4 | AT | 5260.0 | 5265.0 | Buy | 27,152 | 501 | LSE | |
04:30:00 | 5265.0 | 87 | AT | 5265.0 | 5270.0 | Sell | 27,148 | 500 | LSE | |
04:30:00 | 5265.0 | 29 | AT | 5265.0 | 5270.0 | Sell | 27,061 | 499 | LSE | |
04:30:00 | 5265.0 | 93 | AT | 5265.0 | 5270.0 | Sell | 27,032 | 498 | LSE | |
04:30:00 | 5265.0 | 94 | AT | 5265.0 | 5270.0 | Sell | 26,939 | 497 | LSE | |
04:29:45 | 5270.0 | 41 | AT | 5270.0 | 5275.0 | Sell | 26,845 | 496 | LSE | |
04:27:00 | 5265.0 | 67 | AT | 5260.0 | 5265.0 | Buy | 26,804 | 495 | LSE | |
04:25:01 | 5265.0 | 54 | AT | 5260.0 | 5265.0 | Buy | 26,737 | 494 | LSE | |
04:25:01 | 5265.0 | 9 | AT | 5260.0 | 5265.0 | Buy | 26,683 | 493 | LSE | |
04:25:01 | 5265.0 | 11 | AT | 5260.0 | 5265.0 | Buy | 26,674 | 492 | LSE | |
04:25:01 | 5265.0 | 53 | AT | 5260.0 | 5265.0 | Buy | 26,663 | 491 | LSE | |
04:21:03 | 5260.0 | 18 | AT | 5255.0 | 5260.0 | Buy | 26,610 | 490 | LSE | |
04:21:03 | 5260.0 | 3 | AT | 5255.0 | 5260.0 | Buy | 26,592 | 489 | LSE | |
04:20:43 | 5255.625 | 59 | O | 5255.0 | 5260.0 | Sell | 26,589 | 488 | LSE | |
04:19:54 | 5255.0 | 56 | AT | 5255.0 | 5260.0 | Sell | 26,530 | 487 | LSE | |
04:19:54 | 5255.0 | 100 | AT | 5255.0 | 5260.0 | Sell | 26,474 | 486 | LSE | |
04:19:54 | 5255.0 | 42 | AT | 5255.0 | 5260.0 | Sell | 26,374 | 485 | LSE | |
04:19:54 | 5255.0 | 134 | AT | 5255.0 | 5260.0 | Sell | 26,332 | 484 | LSE | |
04:19:54 | 5255.0 | 72 | AT | 5255.0 | 5260.0 | Sell | 26,198 | 483 | LSE | |
04:18:32 | 5260.0 | 35 | AT | 5260.0 | 5265.0 | Sell | 26,126 | 482 | LSE | |
04:18:32 | 5260.0 | 41 | AT | 5260.0 | 5265.0 | Sell | 26,091 | 481 | LSE | |
04:18:32 | 5260.0 | 74 | AT | 5260.0 | 5265.0 | Sell | 26,050 | 480 | LSE | |
04:15:34 | 5265.0 | 50 | AT | 5265.0 | 5270.0 | Sell | 25,976 | 479 | LSE | |
04:15:34 | 5265.0 | 16 | AT | 5265.0 | 5270.0 | Sell | 25,926 | 478 | LSE | |
04:15:34 | 5265.0 | 56 | AT | 5265.0 | 5270.0 | Sell | 25,910 | 477 | LSE | |
04:15:34 | 5265.0 | 106 | AT | 5265.0 | 5270.0 | Sell | 25,854 | 476 | LSE | |
04:15:34 | 5265.0 | 51 | AT | 5265.0 | 5270.0 | Sell | 25,748 | 475 | LSE | |
04:15:20 | 5269.375 | 373 | O | 5265.0 | 5270.0 | Buy | 25,697 | 474 | LSE | |
04:10:55 | 5265.0 | 108 | AT | 5260.0 | 5265.0 | Buy | 25,324 | 473 | LSE | |
04:10:55 | 5265.0 | 79 | AT | 5260.0 | 5265.0 | Buy | 25,216 | 472 | LSE | |
04:09:37 | 5265.0 | 40 | AT | 5265.0 | 5270.0 | Sell | 25,137 | 471 | LSE | |
04:09:37 | 5265.0 | 54 | AT | 5265.0 | 5270.0 | Sell | 25,097 | 470 | LSE | |
04:09:37 | 5265.0 | 80 | AT | 5265.0 | 5270.0 | Sell | 25,043 | 469 | LSE | |
04:09:37 | 5265.0 | 38 | AT | 5265.0 | 5270.0 | Sell | 24,963 | 468 | LSE | |
04:07:31 | 5269.375 | 67 | O | 5265.0 | 5270.0 | Buy | 24,925 | 467 | LSE | |
04:06:40 | 5270.0 | 55 | AT | 5270.0 | 5275.0 | Sell | 24,858 | 466 | LSE | |
04:06:40 | 5270.0 | 22 | AT | 5270.0 | 5275.0 | Sell | 24,803 | 465 | LSE | |
04:04:18 | 5270.0 | 72 | AT | 5265.0 | 5270.0 | Buy | 24,781 | 464 | LSE | |
04:03:39 | 5265.0 | 52 | AT | 5265.0 | 5270.0 | Sell | 24,709 | 463 | LSE | |
04:02:22 | 5265.0 | 53 | AT | 5265.0 | 5270.0 | Sell | 24,657 | 462 | LSE | |
04:02:22 | 5265.0 | 125 | AT | 5265.0 | 5270.0 | Sell | 24,604 | 461 | LSE | |
04:02:22 | 5265.0 | 37 | AT | 5265.0 | 5270.0 | Sell | 24,479 | 460 | LSE | |
04:02:22 | 5265.0 | 17 | AT | 5265.0 | 5270.0 | Sell | 24,442 | 459 | LSE | |
04:01:09 | 5275.0 | 1 | O | 5265.0 | 5275.0 | Buy | 24,425 | 458 | LSE | |
03:56:36 | 5270.0 | 37 | AT | 5265.0 | 5270.0 | Buy | 24,424 | 457 | LSE | |
03:56:36 | 5270.0 | 106 | AT | 5265.0 | 5270.0 | Buy | 24,387 | 456 | LSE | |
03:56:36 | 5270.0 | 125 | AT | 5265.0 | 5270.0 | Buy | 24,281 | 455 | LSE | |
03:56:36 | 5270.0 | 52 | AT | 5260.0 | 5270.0 | Buy | 24,156 | 454 | LSE | |
03:56:36 | 5270.0 | 52 | AT | 5260.0 | 5270.0 | Buy | 24,104 | 453 | LSE | |
03:56:36 | 5270.0 | 96 | AT | 5260.0 | 5270.0 | Buy | 24,052 | 452 | LSE | |
03:52:36 | 5265.0 | 24 | AT | 5260.0 | 5265.0 | Buy | 23,956 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.