![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. |
---|---|---|---|---|---|---|---|---|---|---|
12:11:12 | 2677.0 | 2000 | O | 2679.0 | 2681.0 | Sell | 178,130 | 280 | LSE | |
11:35:04 | 2677.0 | 1134 | UT | 2679.0 | 2681.0 | Sell | 176,130 | 279 | LSE | |
11:29:16 | 2680.0 | 10 | O | 2679.0 | 2680.0 | Buy | 174,996 | 278 | LSE | |
11:28:25 | 2679.01 | 10 | O | 2679.0 | 2680.0 | Sell | 174,986 | 277 | LSE | |
11:27:55 | 2680.0 | 6 | O | 2679.0 | 2680.0 | Buy | 174,976 | 276 | LSE | |
11:27:52 | 2679.756 | 124 | O | 2678.0 | 2680.0 | Buy | 174,970 | 275 | LSE | |
11:25:26 | 2680.0 | 2389 | AT | 2680.0 | 2681.0 | Sell | 174,846 | 274 | LSE | |
11:24:52 | 2680.0 | 2389 | AT | 2680.0 | 2681.0 | Sell | 172,457 | 273 | LSE | |
11:24:47 | 2680.0 | 2389 | AT | 2680.0 | 2681.0 | Sell | 170,068 | 272 | LSE | |
11:21:06 | 2682.0 | 4 | O | 2681.0 | 2682.0 | Buy | 167,679 | 271 | LSE | |
11:21:05 | 2682.0 | 61 | AT | 2681.0 | 2682.0 | Buy | 167,675 | 270 | LSE | |
11:19:24 | 2681.334 | 2000 | O | 2681.0 | 2682.0 | Sell | 167,614 | 269 | LSE | |
11:17:45 | 2680.0 | 112 | AT | 2680.0 | 2681.0 | Sell | 165,614 | 268 | LSE | |
11:15:38 | 2681.75 | 34 | O | 2681.0 | 2682.0 | Buy | 165,502 | 267 | LSE | |
11:14:17 | 2681.0 | 165 | AT | 2681.0 | 2682.0 | Sell | 165,468 | 266 | LSE | |
11:11:30 | 2682.47 | 178 | O | 2682.0 | 2684.0 | Sell | 165,303 | 265 | LSE | |
11:10:20 | 2683.563 | 142 | O | 2682.0 | 2684.0 | Buy | 165,125 | 264 | LSE | |
11:08:24 | 2684.0 | 7 | O | 2683.0 | 2684.0 | Buy | 164,983 | 263 | LSE | |
11:07:08 | 2684.0 | 250 | AT | 2684.0 | 2685.0 | Sell | 164,976 | 262 | LSE | |
11:07:07 | 2684.0 | 500 | AT | 2684.0 | 2685.0 | Sell | 164,726 | 261 | LSE | |
11:00:23 | 2686.641 | 35 | O | 2685.0 | 2687.0 | Buy | 164,226 | 260 | LSE | |
10:56:08 | 2687.56 | 372 | AT | 2687.56 | 2688.32 | Sell | 164,191 | 259 | LSE | |
10:55:25 | 2687.244 | 372 | O | 2687.0 | 2689.0 | Sell | 163,819 | 258 | LSE | |
10:54:16 | 2689.0 | 5 | O | 2687.0 | 2689.0 | Buy | 163,447 | 257 | LSE | |
10:53:06 | 2688.98 | 17 | O | 2687.0 | 2688.0 | Buy | 163,442 | 256 | LSE | |
10:50:33 | 2685.624 | 210 | O | 2685.0 | 2686.0 | Buy | 163,425 | 255 | LSE | |
10:38:53 | 2688.25 | 371 | O | 2688.0 | 2690.0 | Sell | 163,215 | 254 | LSE | |
10:37:48 | 2688.0 | 12 | AT | 2688.0 | 2689.0 | Sell | 162,844 | 253 | LSE | |
10:37:48 | 2688.0 | 26 | AT | 2688.0 | 2689.0 | Sell | 162,832 | 252 | LSE | |
10:37:48 | 2688.0 | 500 | AT | 2688.0 | 2689.0 | Sell | 162,806 | 251 | LSE | |
10:37:48 | 2688.0 | 483 | AT | 2686.0 | 2688.0 | Buy | 162,306 | 250 | LSE | |
10:31:00 | 2692.44 | 112 | AT | 2692.44 | 2693.36 | Sell | 161,823 | 249 | LSE | |
10:30:16 | 2692.244 | 112 | O | 2692.0 | 2694.0 | Sell | 161,711 | 248 | LSE | |
10:28:18 | 2693.0 | 1 | O | 2693.0 | 2695.0 | Sell | 161,599 | 247 | LSE | |
10:26:45 | 2696.0 | 5 | AT | 2696.0 | 2697.0 | Sell | 161,598 | 246 | LSE | |
10:26:45 | 2696.0 | 95 | AT | 2696.0 | 2697.0 | Sell | 161,593 | 245 | LSE | |
10:26:45 | 2696.0 | 1000 | AT | 2696.0 | 2697.0 | Sell | 161,498 | 244 | LSE | |
10:26:45 | 2696.0 | 220 | AT | 2695.0 | 2696.0 | Buy | 160,498 | 243 | LSE | |
10:26:45 | 2696.0 | 2389 | AT | 2695.0 | 2696.0 | Buy | 160,278 | 242 | LSE | |
10:26:19 | 2695.695 | 610 | O | 2695.0 | 2696.0 | Buy | 157,889 | 241 | LSE | |
10:26:09 | 2697.0 | 1 | O | 2695.0 | 2697.0 | Buy | 157,279 | 240 | LSE | |
10:25:08 | 2696.98 | 305 | O | 2695.0 | 2697.0 | Buy | 157,278 | 239 | LSE | |
10:24:50 | 2697.0 | 1 | O | 2695.0 | 2697.0 | Buy | 156,973 | 238 | LSE | |
10:23:21 | 2695.482 | 32 | O | 2694.0 | 2696.0 | Buy | 156,972 | 237 | LSE | |
10:21:35 | 2696.13 | 241 | O | 2695.0 | 2697.0 | Buy | 156,940 | 236 | LSE | |
10:20:23 | 2697.0 | 2100 | AT | 2697.0 | 2698.0 | Sell | 156,699 | 235 | LSE | |
10:19:24 | 2698.55 | 64 | O | 2697.0 | 2699.0 | Buy | 154,599 | 234 | LSE | |
10:19:24 | 2697.0 | 20 | AT | 2697.0 | 2699.0 | Sell | 154,535 | 233 | LSE | |
10:19:24 | 2697.0 | 319 | AT | 2697.0 | 2699.0 | Sell | 154,515 | 232 | LSE | |
10:19:24 | 2699.0 | 538 | AT | 2697.0 | 2699.0 | Buy | 154,196 | 231 | LSE | |
10:17:29 | 2698.0 | 1732 | AT | 2698.0 | 2700.0 | Sell | 153,658 | 230 | LSE | |
10:16:12 | 2699.573 | 2399 | O | 2698.0 | 2700.0 | Buy | 151,926 | 229 | LSE | |
10:15:53 | 2699.21 | 27 | AT | 2699.21 | 2699.55 | Sell | 149,527 | 228 | LSE | |
10:15:42 | 2698.244 | 27 | O | 2698.0 | 2700.0 | Sell | 149,500 | 227 | LSE | |
10:15:40 | 2699.31 | 235 | O | 2698.0 | 2700.0 | Buy | 149,473 | 226 | LSE | |
10:14:22 | 2698.292 | 64 | O | 2698.0 | 2700.0 | Sell | 149,238 | 225 | LSE | |
10:12:51 | 2698.64 | 357 | AT | 2698.64 | 2699.49 | Sell | 149,174 | 224 | LSE | |
10:12:00 | 2699.0 | 3 | AT | 2699.0 | 2701.0 | Sell | 148,817 | 223 | LSE | |
10:12:00 | 2699.0 | 27 | AT | 2699.0 | 2701.0 | Sell | 148,814 | 222 | LSE | |
10:11:29 | 2699.244 | 357 | O | 2699.0 | 2701.0 | Sell | 148,787 | 221 | LSE | |
10:10:34 | 2700.98 | 17 | O | 2699.0 | 2701.0 | Buy | 148,430 | 220 | LSE | |
10:09:56 | 2698.0 | 1 | O | 2698.0 | 2700.0 | Sell | 148,413 | 219 | LSE | |
10:08:20 | 2699.0 | 3 | O | 2698.0 | 2699.0 | Buy | 148,412 | 218 | LSE | |
10:06:09 | 2698.02 | 444 | O | 2698.0 | 2700.0 | Sell | 148,409 | 217 | LSE | |
10:05:53 | 2698.99 | 818 | O | 2698.0 | 2700.0 | Sell | 147,965 | 216 | LSE | |
10:04:59 | 2698.45 | 16 | O | 2698.0 | 2699.0 | Sell | 147,147 | 215 | LSE | |
10:04:33 | 2698.02 | 14 | O | 2698.0 | 2700.0 | Sell | 147,131 | 214 | LSE | |
10:04:06 | 2700.0 | 5 | O | 2698.0 | 2700.0 | Buy | 147,117 | 213 | LSE | |
10:02:15 | 2698.0 | 11 | O | 2697.0 | 2700.0 | Sell | 147,112 | 212 | LSE | |
10:01:50 | 2699.98 | 2 | O | 2698.0 | 2700.0 | Buy | 147,101 | 211 | LSE | |
10:01:38 | 2698.98 | 9 | O | 2697.0 | 2700.0 | Buy | 147,099 | 210 | LSE | |
10:01:28 | 2699.0 | 24 | AT | 2697.0 | 2699.0 | Buy | 147,090 | 209 | LSE | |
10:01:02 | 2698.756 | 24 | O | 2697.0 | 2699.0 | Buy | 147,066 | 208 | LSE | |
10:00:46 | 2698.12 | 55 | O | 2697.0 | 2699.0 | Buy | 147,042 | 207 | LSE | |
10:00:35 | 2698.197 | 129 | O | 2697.0 | 2699.0 | Buy | 146,987 | 206 | LSE | |
10:00:21 | 2698.0 | 315 | AT | 2697.0 | 2698.0 | Buy | 146,858 | 205 | LSE | |
09:57:01 | 2698.0 | 2 | O | 2696.0 | 2698.0 | Buy | 146,543 | 204 | LSE | |
09:56:42 | 2697.0 | 5 | O | 2697.0 | 2698.0 | Sell | 146,541 | 203 | LSE | |
09:54:29 | 2696.0 | 10 | AT | 2696.0 | 2697.0 | Sell | 146,536 | 202 | LSE | |
09:53:58 | 2697.0 | 2139 | AT | 2697.0 | 2698.0 | Sell | 146,526 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.