![Ishrc Em Imi](/common/images/company/L_EMIM.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:39:04 | 2696.0 | 25813 | O | 2696.0 | 2698.0 | Sell | 101,155 | 234 | LSE | |
11:35:05 | 2696.0 | 25819 | UT | 2696.0 | 2698.0 | Sell | 75,342 | 233 | LSE | |
11:24:07 | 2696.0 | 213 | AT | 2696.0 | 2698.0 | Sell | 49,523 | 232 | LSE | |
11:23:13 | 2698.0 | 3 | O | 2696.0 | 2698.0 | Buy | 49,310 | 231 | LSE | |
11:21:45 | 2696.846 | 186 | O | 2696.0 | 2698.0 | Sell | 49,307 | 230 | LSE | |
11:21:11 | 2698.0 | 3 | O | 2696.0 | 2698.0 | Buy | 49,121 | 229 | LSE | |
11:15:30 | 2698.295 | 28 | O | 2696.0 | 2699.0 | Buy | 49,118 | 228 | LSE | |
11:09:34 | 2697.0 | 235 | AT | 2696.0 | 2697.0 | Buy | 49,090 | 227 | LSE | |
11:09:30 | 2697.0 | 250 | AT | 2696.0 | 2697.0 | Buy | 48,855 | 226 | LSE | |
11:05:17 | 2695.0 | 57 | AT | 2695.0 | 2697.0 | Sell | 48,605 | 225 | LSE | |
11:01:13 | 2697.98 | 9 | O | 2696.0 | 2698.0 | Buy | 48,548 | 224 | LSE | |
10:59:29 | 2697.0 | 1 | AT | 2697.0 | 2698.0 | Sell | 48,539 | 223 | LSE | |
10:59:29 | 2697.0 | 3 | AT | 2697.0 | 2698.0 | Sell | 48,538 | 222 | LSE | |
10:59:27 | 2698.0 | 323 | AT | 2696.0 | 2698.0 | Buy | 48,535 | 221 | LSE | |
10:59:27 | 2698.0 | 77 | AT | 2696.0 | 2698.0 | Buy | 48,212 | 220 | LSE | |
10:59:22 | 2696.0 | 15 | AT | 2696.0 | 2698.0 | Sell | 48,135 | 219 | LSE | |
10:59:22 | 2696.0 | 56 | AT | 2696.0 | 2698.0 | Sell | 48,120 | 218 | LSE | |
10:55:13 | 2696.02 | 1 | O | 2696.0 | 2698.0 | Sell | 48,064 | 217 | LSE | |
10:44:37 | 2698.0 | 44 | AT | 2696.0 | 2698.0 | Buy | 48,063 | 216 | LSE | |
10:41:59 | 2697.0 | 869 | AT | 2695.0 | 2697.0 | Buy | 48,019 | 215 | LSE | |
10:32:28 | 2697.558 | 78 | O | 2695.0 | 2698.0 | Buy | 47,150 | 214 | LSE | |
10:24:22 | 2698.9 | 650 | O | 2696.0 | 2699.0 | Buy | 47,072 | 213 | LSE | |
10:24:22 | 2698.9 | 263 | O | 2696.0 | 2699.0 | Buy | 46,422 | 212 | LSE | |
10:24:08 | 2697.76 | 2 | O | 2696.0 | 2698.0 | Buy | 46,159 | 211 | LSE | |
10:17:43 | 2697.98 | 1 | O | 2696.0 | 2698.0 | Buy | 46,157 | 210 | LSE | |
10:15:19 | 2698.0 | 1 | O | 2696.0 | 2698.0 | Buy | 46,156 | 209 | LSE | |
10:13:40 | 2698.0 | 1 | O | 2696.0 | 2698.0 | Buy | 46,155 | 208 | LSE | |
10:12:56 | 2697.0 | 1 | O | 2695.0 | 2697.0 | Buy | 46,154 | 207 | LSE | |
10:11:25 | 2695.672 | 60 | O | 2694.0 | 2696.0 | Buy | 46,153 | 206 | LSE | |
10:11:21 | 2696.0 | 1 | O | 2694.0 | 2696.0 | Buy | 46,093 | 205 | LSE | |
10:09:29 | 2694.0 | 356 | AT | 2694.0 | 2696.0 | Sell | 46,092 | 204 | LSE | |
10:08:46 | 2697.0 | 1 | O | 2695.0 | 2697.0 | Buy | 45,736 | 203 | LSE | |
10:07:45 | 2698.0 | 2 | O | 2696.0 | 2698.0 | Buy | 45,735 | 202 | LSE | |
10:07:26 | 2697.0 | 88 | AT | 2697.0 | 2698.0 | Sell | 45,733 | 201 | LSE | |
10:04:01 | 2698.98 | 408 | O | 2697.0 | 2699.0 | Buy | 45,645 | 200 | LSE | |
10:02:44 | 2697.0 | 32 | O | 2697.0 | 2698.0 | Sell | 45,237 | 199 | LSE | |
10:01:54 | 2697.742 | 341 | O | 2697.0 | 2698.0 | Buy | 45,205 | 198 | LSE | |
10:01:06 | 2698.0 | 542 | AT | 2696.869 | 2698.0 | Buy | 44,864 | 197 | LSE | |
10:00:37 | 2697.56 | 180 | O | 2697.0 | 2699.0 | Sell | 44,322 | 196 | LSE | |
10:00:35 | 2697.586 | 15 | O | 2697.0 | 2699.0 | Sell | 44,142 | 195 | LSE | |
10:00:33 | 2697.565 | 38 | O | 2697.0 | 2699.0 | Sell | 44,127 | 194 | LSE | |
10:00:31 | 2698.756 | 255 | O | 2697.0 | 2699.0 | Buy | 44,089 | 193 | LSE | |
10:00:27 | 2698.756 | 59 | O | 2697.0 | 2699.0 | Buy | 43,834 | 192 | LSE | |
10:00:26 | 2698.756 | 228 | O | 2697.0 | 2699.0 | Buy | 43,775 | 191 | LSE | |
09:58:14 | 2701.0 | 1 | O | 2699.0 | 2701.0 | Buy | 43,547 | 190 | LSE | |
09:56:13 | 2700.0 | 1 | O | 2698.0 | 2700.0 | Buy | 43,546 | 189 | LSE | |
09:54:39 | 2700.0 | 3 | O | 2698.0 | 2699.0 | Buy | 43,545 | 188 | LSE | |
09:35:59 | 2698.0 | 6 | O | 2696.0 | 2698.0 | Buy | 43,542 | 187 | LSE | |
09:34:07 | 2695.733 | 255 | O | 2694.0 | 2696.0 | Buy | 43,536 | 186 | LSE | |
09:29:07 | 2696.0 | 19 | O | 2696.0 | 2698.0 | Sell | 43,281 | 185 | LSE | |
09:27:40 | 2698.0 | 3 | O | 2696.0 | 2698.0 | Buy | 43,262 | 184 | LSE | |
09:26:29 | 2696.0 | 3 | O | 2696.0 | 2698.0 | Sell | 43,259 | 183 | LSE | |
09:24:39 | 2698.0 | 1 | O | 2696.0 | 2698.0 | Buy | 43,256 | 182 | LSE | |
09:19:08 | 2696.495 | 193 | O | 2695.0 | 2697.0 | Buy | 43,255 | 181 | LSE | |
09:18:45 | 2695.635 | 84 | O | 2695.0 | 2697.0 | Sell | 43,062 | 180 | LSE | |
09:18:09 | 2696.525 | 12 | O | 2695.0 | 2697.0 | Buy | 42,978 | 179 | LSE | |
09:17:49 | 2695.516 | 9 | O | 2695.0 | 2697.0 | Sell | 42,966 | 178 | LSE | |
09:16:43 | 2698.0 | 11 | O | 2696.0 | 2698.0 | Buy | 42,957 | 177 | LSE | |
09:16:43 | 2698.0 | 1 | AT | 2696.0 | 2698.0 | Buy | 42,946 | 176 | LSE | |
09:09:20 | 2698.0 | 16 | O | 2695.0 | 2698.0 | Buy | 42,945 | 175 | LSE | |
09:09:11 | 2698.0 | 145 | O | 2695.0 | 2698.0 | Buy | 42,929 | 174 | LSE | |
09:01:10 | 2695.0 | 4 | AT | 2695.0 | 2696.0 | Sell | 42,784 | 173 | LSE | |
08:58:02 | 2696.0 | 2389 | AT | 2695.0 | 2696.0 | Buy | 42,780 | 172 | LSE | |
08:57:57 | 2696.0 | 229 | AT | 2696.0 | 2697.0 | Sell | 40,391 | 171 | LSE | |
08:57:57 | 2696.0 | 2389 | AT | 2696.0 | 2697.0 | Sell | 40,162 | 170 | LSE | |
08:56:19 | 2698.0 | 1 | O | 2697.0 | 2698.0 | Buy | 37,773 | 169 | LSE | |
08:50:32 | 2697.0 | 2389 | AT | 2697.0 | 2698.0 | Sell | 37,772 | 168 | LSE | |
08:43:27 | 2697.9 | 100 | O | 2697.0 | 2698.0 | Buy | 35,383 | 167 | LSE | |
08:38:54 | 2698.02 | 8 | O | 2698.0 | 2700.0 | Sell | 35,283 | 166 | LSE | |
08:29:31 | 2703.0 | 10 | O | 2701.0 | 2703.0 | Buy | 35,275 | 165 | LSE | |
08:27:31 | 2701.0 | 500 | O | 2701.0 | 2702.0 | Sell | 35,265 | 164 | LSE | |
08:27:31 | 2701.0 | 380 | AT | 2701.0 | 2702.0 | Sell | 34,765 | 163 | LSE | |
08:19:13 | 2701.24 | 1 | O | 2701.0 | 2703.0 | Sell | 34,385 | 162 | LSE | |
08:17:45 | 2702.99 | 1 | O | 2702.0 | 2703.0 | Buy | 34,384 | 161 | LSE | |
08:16:00 | 2701.24 | 45 | O | 2701.0 | 2703.0 | Sell | 34,383 | 160 | LSE | |
08:14:35 | 2702.0 | 11 | O | 2701.0 | 2702.0 | Buy | 34,338 | 159 | LSE | |
08:14:29 | 2702.0 | 60 | AT | 2701.0 | 2702.0 | Buy | 34,327 | 158 | LSE | |
08:14:29 | 2702.0 | 6 | O | 2701.0 | 2702.0 | Buy | 34,267 | 157 | LSE | |
08:11:05 | 2702.0 | 5 | O | 2699.0 | 2702.0 | Buy | 34,261 | 156 | LSE | |
08:05:36 | 2699.0 | 1 | AT | 2699.0 | 2701.0 | Sell | 34,256 | 155 | LSE | |
08:05:20 | 2701.0 | 1 | O | 2699.0 | 2700.0 | Buy | 34,255 | 154 | LSE | |
08:05:11 | 2699.45 | 190 | O | 2699.0 | 2700.0 | Sell | 34,254 | 153 | LSE | |
08:02:02 | 2698.69 | 1223 | O | 2698.0 | 2701.0 | Sell | 34,064 | 152 | LSE | |
08:00:50 | 2699.448 | 68 | O | 2698.0 | 2700.0 | Buy | 32,841 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.