![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:13 | 2667.0 | 757 | UT | 2665.0 | 2667.0 | Buy | 104,771 | 240 | LSE | |
11:28:29 | 2665.85 | 21 | O | 2665.0 | 2667.0 | Sell | 104,014 | 239 | LSE | |
11:23:54 | 2666.62 | 271 | AT | 2666.01 | 2666.62 | Buy | 103,993 | 238 | LSE | |
11:23:34 | 2666.756 | 149 | O | 2665.0 | 2667.0 | Buy | 103,722 | 237 | LSE | |
11:20:53 | 2667.0 | 12 | AT | 2665.0 | 2667.0 | Buy | 103,573 | 236 | LSE | |
11:20:23 | 2666.756 | 122 | O | 2665.0 | 2667.0 | Buy | 103,561 | 235 | LSE | |
11:18:40 | 2666.0 | 40 | AT | 2665.0 | 2666.0 | Buy | 103,439 | 234 | LSE | |
11:15:34 | 2665.0 | 92 | AT | 2664.0 | 2665.0 | Buy | 103,399 | 233 | LSE | |
11:14:11 | 2664.17 | 49 | AT | 2663.72 | 2664.17 | Buy | 103,307 | 232 | LSE | |
11:12:55 | 2663.0 | 1250 | AT | 2663.0 | 2664.0 | Sell | 103,258 | 231 | LSE | |
11:12:16 | 2662.878 | 49 | O | 2662.0 | 2663.0 | Buy | 102,008 | 230 | LSE | |
11:06:42 | 2661.57 | 26 | O | 2660.0 | 2662.0 | Buy | 101,959 | 229 | LSE | |
10:57:59 | 2662.0 | 2252 | AT | 2659.0 | 2662.0 | Buy | 101,933 | 228 | LSE | |
10:57:59 | 2662.0 | 280 | AT | 2659.0 | 2662.0 | Buy | 99,681 | 227 | LSE | |
10:57:54 | 2661.0 | 2389 | AT | 2659.0 | 2661.0 | Buy | 99,401 | 226 | LSE | |
10:57:54 | 2661.0 | 79 | AT | 2659.0 | 2661.0 | Buy | 97,012 | 225 | LSE | |
10:50:48 | 2658.0 | 9 | O | 2658.0 | 2661.0 | Sell | 96,933 | 224 | LSE | |
10:47:05 | 2659.76 | 263 | O | 2658.0 | 2660.0 | Buy | 96,924 | 223 | LSE | |
10:40:00 | 2661.192 | 21 | O | 2660.0 | 2662.0 | Buy | 96,661 | 222 | LSE | |
10:39:34 | 2662.0 | 1 | O | 2660.0 | 2662.0 | Buy | 96,640 | 221 | LSE | |
10:36:26 | 2662.1 | 36 | O | 2662.0 | 2664.0 | Sell | 96,639 | 220 | LSE | |
10:30:34 | 2661.0 | 79 | AT | 2660.0 | 2661.0 | Buy | 96,603 | 219 | LSE | |
10:30:34 | 2661.0 | 2389 | AT | 2661.0 | 2662.0 | Sell | 96,524 | 218 | LSE | |
10:29:23 | 2661.01 | 3 | O | 2661.0 | 2662.0 | Sell | 94,135 | 217 | LSE | |
10:20:53 | 2661.85 | 523 | O | 2660.0 | 2662.0 | Buy | 94,132 | 216 | LSE | |
10:20:53 | 2661.85 | 2526 | O | 2660.0 | 2662.0 | Buy | 93,609 | 215 | LSE | |
10:17:00 | 2660.219 | 617 | O | 2659.0 | 2661.0 | Buy | 91,083 | 214 | LSE | |
10:14:41 | 2659.38 | 64 | AT | 2658.62 | 2659.38 | Buy | 90,466 | 213 | LSE | |
10:14:17 | 2658.878 | 64 | O | 2658.0 | 2659.0 | Buy | 90,402 | 212 | LSE | |
10:14:16 | 2658.874 | 15 | O | 2658.0 | 2659.0 | Buy | 90,338 | 211 | LSE | |
10:09:58 | 2660.0 | 4 | O | 2658.0 | 2660.0 | Buy | 90,323 | 210 | LSE | |
10:09:19 | 2659.639 | 19 | O | 2658.0 | 2660.0 | Buy | 90,319 | 209 | LSE | |
10:09:13 | 2658.62 | 30 | O | 2658.0 | 2660.0 | Sell | 90,300 | 208 | LSE | |
10:07:12 | 2659.545 | 431 | O | 2658.0 | 2660.0 | Buy | 90,270 | 207 | LSE | |
10:02:24 | 2660.98 | 23 | O | 2659.0 | 2661.0 | Buy | 89,839 | 206 | LSE | |
10:02:22 | 2659.455 | 195 | O | 2659.0 | 2660.0 | Sell | 89,816 | 205 | LSE | |
10:01:54 | 2660.0 | 90 | O | 2659.0 | 2661.0 | 89,621 | 204 | LSE | ||
10:01:45 | 2658.0 | 37 | O | 2658.0 | 2660.0 | Sell | 89,531 | 203 | LSE | |
10:01:14 | 2659.76 | 98 | AT | 2659.09 | 2659.76 | Buy | 89,494 | 202 | LSE | |
10:01:05 | 2660.0 | 402 | AT | 2660.0 | 2661.0 | Sell | 89,396 | 201 | LSE | |
10:01:02 | 2660.01 | 6 | O | 2660.0 | 2661.0 | Sell | 88,994 | 200 | LSE | |
10:00:57 | 2660.878 | 66 | O | 2660.0 | 2661.0 | Buy | 88,988 | 199 | LSE | |
10:00:54 | 2660.878 | 32 | O | 2660.0 | 2661.0 | Buy | 88,922 | 198 | LSE | |
10:00:51 | 2660.99 | 13 | O | 2660.0 | 2661.0 | Buy | 88,890 | 197 | LSE | |
10:00:25 | 2660.695 | 13 | O | 2659.0 | 2661.0 | Buy | 88,877 | 196 | LSE | |
09:57:46 | 2659.0 | 79 | AT | 2658.0 | 2659.0 | Buy | 88,864 | 195 | LSE | |
09:54:51 | 2659.0 | 1 | O | 2657.0 | 2659.0 | Buy | 88,785 | 194 | LSE | |
09:54:45 | 2659.0 | 6 | O | 2657.0 | 2659.0 | Buy | 88,784 | 193 | LSE | |
09:54:43 | 2659.0 | 5 | O | 2657.0 | 2659.0 | Buy | 88,778 | 192 | LSE | |
09:53:06 | 2659.0 | 29 | AT | 2658.0 | 2659.0 | Buy | 88,773 | 191 | LSE | |
09:51:51 | 2659.472 | 374 | O | 2658.0 | 2660.0 | Buy | 88,744 | 190 | LSE | |
09:49:44 | 2661.0 | 1 | AT | 2659.0 | 2661.0 | Buy | 88,370 | 189 | LSE | |
09:46:18 | 2660.0 | 2389 | AT | 2659.0 | 2660.0 | Buy | 88,369 | 188 | LSE | |
09:46:13 | 2660.0 | 197 | AT | 2660.0 | 2661.0 | Sell | 85,980 | 187 | LSE | |
09:46:13 | 2660.0 | 2389 | AT | 2660.0 | 2661.0 | Sell | 85,783 | 186 | LSE | |
09:43:54 | 2659.756 | 558 | O | 2659.0 | 2660.0 | Buy | 83,394 | 185 | LSE | |
09:37:21 | 2657.9 | 1163 | O | 2657.0 | 2659.0 | Sell | 82,836 | 184 | LSE | |
09:36:40 | 2658.0 | 2389 | AT | 2658.0 | 2659.0 | Sell | 81,673 | 183 | LSE | |
09:36:20 | 2658.0 | 2389 | AT | 2658.0 | 2659.0 | Sell | 79,284 | 182 | LSE | |
09:36:14 | 2659.0 | 2389 | AT | 2658.0 | 2659.0 | Buy | 76,895 | 181 | LSE | |
09:35:08 | 2659.76 | 1 | O | 2658.0 | 2660.0 | Buy | 74,506 | 180 | LSE | |
09:33:41 | 2658.411 | 148 | O | 2656.0 | 2659.0 | Buy | 74,505 | 179 | LSE | |
09:28:07 | 2660.437 | 54 | O | 2660.0 | 2662.0 | Sell | 74,357 | 178 | LSE | |
09:27:43 | 2661.478 | 175 | O | 2660.0 | 2662.0 | Buy | 74,303 | 177 | LSE | |
09:26:54 | 2661.487 | 65 | O | 2660.0 | 2662.0 | Buy | 74,128 | 176 | LSE | |
09:25:57 | 2661.177 | 169 | O | 2660.0 | 2662.0 | Buy | 74,063 | 175 | LSE | |
09:23:47 | 2662.0 | 21 | AT | 2662.0 | 2663.0 | Sell | 73,894 | 174 | LSE | |
09:23:47 | 2662.0 | 79 | AT | 2662.0 | 2663.0 | Sell | 73,873 | 173 | LSE | |
09:23:45 | 2663.0 | 3 | O | 2662.0 | 2663.0 | Buy | 73,794 | 172 | LSE | |
09:18:14 | 2661.513 | 236 | O | 2661.0 | 2663.0 | Sell | 73,791 | 171 | LSE | |
09:17:48 | 2661.509 | 470 | O | 2661.0 | 2663.0 | Sell | 73,555 | 170 | LSE | |
09:15:08 | 2661.76 | 20 | O | 2660.0 | 2662.0 | Buy | 73,085 | 169 | LSE | |
09:14:56 | 2662.0 | 5 | O | 2660.0 | 2662.0 | Buy | 73,065 | 168 | LSE | |
09:10:03 | 2663.264 | 1163 | O | 2662.0 | 2664.0 | Buy | 73,060 | 167 | LSE | |
09:04:02 | 2664.544 | 57 | O | 2663.0 | 2665.0 | Buy | 71,897 | 166 | LSE | |
08:53:25 | 2664.0 | 150 | O | 2664.0 | 2665.0 | Sell | 71,840 | 165 | LSE | |
08:53:10 | 2664.0 | 162 | O | 2664.0 | 2665.0 | Sell | 71,690 | 164 | LSE | |
08:48:34 | 2664.0 | 1520 | AT | 2663.0 | 2664.0 | Buy | 71,528 | 163 | LSE | |
08:48:30 | 2664.0 | 869 | AT | 2664.0 | 2665.0 | Sell | 70,008 | 162 | LSE | |
08:48:26 | 2664.0 | 2389 | AT | 2664.0 | 2665.0 | Sell | 69,139 | 161 | LSE | |
08:48:21 | 2664.0 | 2389 | AT | 2664.0 | 2665.0 | Sell | 66,750 | 160 | LSE | |
08:48:16 | 2664.0 | 79 | AT | 2664.0 | 2665.0 | Sell | 64,361 | 159 | LSE | |
08:48:16 | 2664.0 | 2389 | AT | 2663.0 | 2664.0 | Buy | 64,282 | 158 | LSE | |
08:45:43 | 2663.709 | 25 | O | 2663.0 | 2664.0 | Buy | 61,893 | 157 | LSE | |
08:45:08 | 2663.12 | 4 | O | 2663.0 | 2664.0 | Sell | 61,868 | 156 | LSE | |
08:43:41 | 2664.0 | 3 | O | 2662.0 | 2664.0 | Buy | 61,864 | 155 | LSE | |
08:37:16 | 2662.0 | 79 | AT | 2661.0 | 2662.0 | Buy | 61,861 | 154 | LSE | |
08:24:13 | 2664.0 | 250 | AT | 2664.0 | 2665.0 | Sell | 61,782 | 153 | LSE | |
08:24:07 | 2664.0 | 2389 | AT | 2664.0 | 2665.0 | Sell | 61,532 | 152 | LSE | |
08:21:00 | 2666.0 | 103 | AT | 2666.0 | 2666.64 | Sell | 59,143 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.