![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:28:41 | 2661.0 | 587 | AT | 2660.0 | 2661.0 | Buy | 125,420 | 187 | LSE | |
11:28:40 | 2660.0 | 118 | AT | 2660.0 | 2661.0 | Sell | 124,833 | 186 | LSE | |
11:25:27 | 2662.02 | 5 | O | 2662.0 | 2664.0 | Sell | 124,715 | 185 | LSE | |
11:19:36 | 2663.0 | 1 | AT | 2662.0 | 2663.0 | Buy | 124,710 | 184 | LSE | |
11:11:59 | 2661.0 | 5 | O | 2661.0 | 2663.0 | Sell | 124,709 | 183 | LSE | |
11:08:36 | 2663.368 | 89 | O | 2662.0 | 2664.0 | Buy | 124,704 | 182 | LSE | |
11:06:41 | 2665.0 | 39 | AT | 2665.0 | 2666.0 | Sell | 124,615 | 181 | LSE | |
11:01:39 | 2667.0 | 2389 | AT | 2667.0 | 2668.0 | Sell | 124,576 | 180 | LSE | |
11:01:34 | 2667.0 | 2139 | AT | 2666.0 | 2667.0 | Buy | 122,187 | 179 | LSE | |
11:01:33 | 2667.0 | 250 | AT | 2666.0 | 2667.0 | Buy | 120,048 | 178 | LSE | |
11:00:47 | 2666.0 | 2389 | AT | 2665.0 | 2666.0 | Buy | 119,798 | 177 | LSE | |
10:51:07 | 2662.24 | 9 | O | 2663.0 | 2664.0 | Sell | 117,409 | 176 | LSE | |
10:49:20 | 2665.0 | 15 | O | 2663.0 | 2665.0 | Buy | 117,400 | 175 | LSE | |
10:49:19 | 2665.0 | 135 | O | 2663.0 | 2665.0 | Buy | 117,385 | 174 | LSE | |
10:47:05 | 2664.0 | 442 | AT | 2662.0 | 2664.0 | Buy | 117,250 | 173 | LSE | |
10:46:40 | 2664.0 | 1 | O | 2663.0 | 2664.0 | Buy | 116,808 | 172 | LSE | |
10:35:36 | 2662.99 | 358 | O | 2662.0 | 2664.0 | Sell | 116,807 | 171 | LSE | |
10:35:11 | 2663.0 | 3 | O | 2662.0 | 2663.0 | Buy | 116,449 | 170 | LSE | |
10:35:07 | 2662.0 | 156 | O | 2662.0 | 2663.0 | Sell | 116,446 | 169 | LSE | |
10:28:36 | 2662.0 | 16 | O | 2662.0 | 2664.0 | Sell | 116,290 | 168 | LSE | |
10:26:50 | 2665.0 | 14 | O | 2663.0 | 2665.0 | Buy | 116,274 | 167 | LSE | |
10:26:20 | 2665.0 | 17 | O | 2663.0 | 2665.0 | Buy | 116,260 | 166 | LSE | |
10:26:07 | 2665.76 | 2 | O | 2664.0 | 2666.0 | Buy | 116,243 | 165 | LSE | |
10:25:14 | 2666.0 | 118 | AT | 2664.0 | 2666.0 | Buy | 116,241 | 164 | LSE | |
10:25:02 | 2664.0 | 301 | AT | 2664.0 | 2666.0 | Sell | 116,123 | 163 | LSE | |
10:24:31 | 2665.0 | 4 | O | 2663.0 | 2665.0 | Buy | 115,822 | 162 | LSE | |
10:16:59 | 2667.0 | 7 | O | 2665.0 | 2667.0 | Buy | 115,818 | 161 | LSE | |
10:16:03 | 2665.0 | 1 | O | 2664.0 | 2665.0 | Buy | 115,811 | 160 | LSE | |
10:14:04 | 2665.0 | 160 | AT | 2665.0 | 2666.0 | Sell | 115,810 | 159 | LSE | |
10:14:04 | 2665.0 | 250 | AT | 2665.0 | 2666.0 | Sell | 115,650 | 158 | LSE | |
10:14:04 | 2665.0 | 948 | AT | 2664.0 | 2665.0 | Buy | 115,400 | 157 | LSE | |
10:13:58 | 2665.0 | 2389 | AT | 2664.0 | 2665.0 | Buy | 114,452 | 156 | LSE | |
10:13:30 | 2665.0 | 2389 | AT | 2665.0 | 2666.0 | Sell | 112,063 | 155 | LSE | |
10:13:16 | 2666.0 | 2389 | AT | 2666.0 | 2667.0 | Sell | 109,674 | 154 | LSE | |
10:12:12 | 2667.0 | 1 | O | 2666.0 | 2668.0 | 107,285 | 153 | LSE | ||
10:12:07 | 2667.76 | 1 | O | 2666.0 | 2668.0 | Buy | 107,284 | 152 | LSE | |
10:10:08 | 2668.76 | 9 | O | 2667.0 | 2668.0 | Buy | 107,283 | 151 | LSE | |
10:08:42 | 2666.7 | 47 | AT | 2666.7 | 2667.1 | Sell | 107,274 | 150 | LSE | |
10:07:48 | 2667.244 | 47 | O | 2667.0 | 2669.0 | Sell | 107,227 | 149 | LSE | |
10:07:21 | 2668.54 | 19 | O | 2666.0 | 2669.0 | Buy | 107,180 | 148 | LSE | |
10:06:15 | 2667.0 | 2 | O | 2666.0 | 2667.0 | Buy | 107,161 | 147 | LSE | |
10:01:11 | 2667.0 | 1 | AT | 2667.0 | 2668.0 | Sell | 107,159 | 146 | LSE | |
10:01:11 | 2667.0 | 2 | AT | 2667.0 | 2668.0 | Sell | 107,158 | 145 | LSE | |
10:01:11 | 2667.0 | 79 | AT | 2667.0 | 2668.0 | Sell | 107,156 | 144 | LSE | |
10:01:06 | 2667.0 | 2386 | AT | 2667.0 | 2668.0 | Sell | 107,077 | 143 | LSE | |
10:00:53 | 2667.0 | 3 | AT | 2667.0 | 2668.0 | Sell | 104,691 | 142 | LSE | |
09:50:40 | 2668.108 | 37 | O | 2668.0 | 2670.0 | Sell | 104,688 | 141 | LSE | |
09:49:18 | 2669.0 | 447 | AT | 2667.0 | 2669.0 | Buy | 104,651 | 140 | LSE | |
09:44:41 | 2671.0 | 2 | AT | 2669.0 | 2671.0 | Buy | 104,204 | 139 | LSE | |
09:41:17 | 2672.0 | 2389 | AT | 2671.0 | 2672.0 | Buy | 104,202 | 138 | LSE | |
09:36:47 | 2669.0 | 4 | O | 2668.0 | 2669.0 | Buy | 101,813 | 137 | LSE | |
09:30:14 | 2670.0 | 280 | AT | 2669.0 | 2670.0 | Buy | 101,809 | 136 | LSE | |
09:30:14 | 2670.0 | 250 | AT | 2669.0 | 2670.0 | Buy | 101,529 | 135 | LSE | |
09:25:52 | 2668.0 | 236 | AT | 2668.0 | 2669.0 | Sell | 101,279 | 134 | LSE | |
09:25:52 | 2668.0 | 2389 | AT | 2668.0 | 2669.0 | Sell | 101,043 | 133 | LSE | |
09:16:18 | 2668.68 | 9 | O | 2668.0 | 2671.0 | Sell | 98,654 | 132 | LSE | |
09:15:50 | 2670.0 | 3628 | AT | 2668.0 | 2670.0 | Buy | 98,645 | 131 | LSE | |
09:15:48 | 2670.0 | 38 | AT | 2668.0 | 2670.0 | Buy | 95,017 | 130 | LSE | |
09:15:48 | 2670.0 | 2389 | AT | 2668.0 | 2670.0 | Buy | 94,979 | 129 | LSE | |
09:15:02 | 2670.0 | 78 | AT | 2668.0 | 2670.0 | Buy | 92,590 | 128 | LSE | |
09:15:01 | 2670.0 | 78 | AT | 2668.0 | 2670.0 | Buy | 92,512 | 127 | LSE | |
09:11:18 | 2669.894 | 88 | O | 2668.0 | 2670.0 | Buy | 92,434 | 126 | LSE | |
09:10:25 | 2670.733 | 35 | O | 2669.0 | 2671.0 | Buy | 92,346 | 125 | LSE | |
09:09:57 | 2670.732 | 18 | O | 2669.0 | 2671.0 | Buy | 92,311 | 124 | LSE | |
09:03:19 | 2669.409 | 555 | O | 2669.0 | 2671.0 | Sell | 92,293 | 123 | LSE | |
08:54:32 | 2670.02 | 41 | O | 2670.0 | 2672.0 | Sell | 91,738 | 122 | LSE | |
08:54:32 | 2671.98 | 1033 | O | 2670.0 | 2672.0 | Buy | 91,697 | 121 | LSE | |
08:54:21 | 2670.0 | 1 | O | 2670.0 | 2672.0 | Sell | 90,664 | 120 | LSE | |
08:45:46 | 2671.02 | 102 | O | 2671.0 | 2673.0 | Sell | 90,663 | 119 | LSE | |
08:45:42 | 2673.0 | 1 | O | 2671.0 | 2673.0 | Buy | 90,561 | 118 | LSE | |
08:40:42 | 2672.0 | 1 | O | 2670.0 | 2672.0 | Buy | 90,560 | 117 | LSE | |
08:40:40 | 2672.0 | 2 | O | 2670.0 | 2672.0 | Buy | 90,559 | 116 | LSE | |
08:40:40 | 2672.0 | 70 | O | 2670.0 | 2672.0 | Buy | 90,557 | 115 | LSE | |
08:38:07 | 2671.76 | 7 | O | 2670.0 | 2672.0 | Buy | 90,487 | 114 | LSE | |
08:34:20 | 2670.725 | 408 | O | 2669.0 | 2671.0 | Buy | 90,480 | 113 | LSE | |
08:31:12 | 2669.76 | 161 | O | 2668.0 | 2670.0 | Buy | 90,072 | 112 | LSE | |
08:30:58 | 2670.0 | 3 | O | 2668.0 | 2670.0 | Buy | 89,911 | 111 | LSE | |
08:21:49 | 2671.0 | 2 | O | 2669.0 | 2671.0 | Buy | 89,908 | 110 | LSE | |
08:20:58 | 2671.76 | 1 | O | 2670.0 | 2672.0 | Buy | 89,906 | 109 | LSE | |
08:15:07 | 2670.0 | 40 | AT | 2670.0 | 2671.0 | Sell | 89,905 | 108 | LSE | |
08:13:50 | 2670.0 | 2389 | AT | 2669.0 | 2670.0 | Buy | 89,865 | 107 | LSE | |
07:56:31 | 2670.566 | 224 | O | 2669.0 | 2671.0 | Buy | 87,476 | 106 | LSE | |
07:36:59 | 2671.0 | 979 | AT | 2669.0 | 2671.0 | Buy | 87,252 | 105 | LSE | |
07:36:52 | 2671.0 | 70 | O | 2669.0 | 2671.0 | Buy | 86,273 | 104 | LSE | |
07:29:50 | 2670.0 | 1 | O | 2668.0 | 2670.0 | Buy | 86,203 | 103 | LSE | |
07:27:22 | 2670.0 | 1459 | AT | 2668.0 | 2670.0 | Buy | 86,202 | 102 | LSE | |
07:27:22 | 2670.0 | 116 | AT | 2668.0 | 2670.0 | Buy | 84,743 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.