![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:29 | 2641.0 | 275 | UT | 2640.0 | 2642.0 | 94,741 | 216 | LSE | ||
11:27:14 | 2642.0 | 1 | O | 2640.0 | 2642.0 | Buy | 94,466 | 215 | LSE | |
11:27:00 | 2640.756 | 273 | O | 2639.0 | 2642.0 | Buy | 94,465 | 214 | LSE | |
11:26:59 | 2641.97 | 4 | O | 2639.0 | 2642.0 | Buy | 94,192 | 213 | LSE | |
11:26:51 | 2639.783 | 905 | O | 2639.0 | 2641.0 | Sell | 94,188 | 212 | LSE | |
11:25:06 | 2640.0 | 2389 | AT | 2640.0 | 2641.0 | Sell | 93,283 | 211 | LSE | |
11:21:50 | 2641.0 | 2389 | AT | 2641.0 | 2642.0 | Sell | 90,894 | 210 | LSE | |
11:18:37 | 2641.715 | 80 | O | 2640.0 | 2642.0 | Buy | 88,505 | 209 | LSE | |
11:09:53 | 2642.464 | 100 | O | 2642.0 | 2644.0 | Sell | 88,425 | 208 | LSE | |
11:08:33 | 2642.02 | 5 | O | 2642.0 | 2644.0 | Sell | 88,325 | 207 | LSE | |
11:08:14 | 2642.431 | 299 | O | 2642.0 | 2644.0 | Sell | 88,320 | 206 | LSE | |
11:07:33 | 2643.0 | 9 | AT | 2643.0 | 2644.0 | Sell | 88,021 | 205 | LSE | |
11:07:26 | 2643.153 | 14623 | O | 2643.0 | 2644.0 | Sell | 88,012 | 204 | LSE | |
11:06:08 | 2644.0 | 842 | AT | 2643.0 | 2644.0 | Buy | 73,389 | 203 | LSE | |
11:06:08 | 2644.0 | 158 | AT | 2643.0 | 2644.0 | Buy | 72,547 | 202 | LSE | |
11:05:53 | 2643.0 | 2389 | AT | 2643.0 | 2644.0 | Sell | 72,389 | 201 | LSE | |
10:58:10 | 2646.0 | 2389 | AT | 2646.0 | 2647.0 | Sell | 70,000 | 200 | LSE | |
10:56:24 | 2648.0 | 2 | O | 2645.0 | 2648.0 | Buy | 67,611 | 199 | LSE | |
10:52:59 | 2646.0 | 5 | AT | 2645.0 | 2646.0 | Buy | 67,609 | 198 | LSE | |
10:52:59 | 2646.0 | 3 | AT | 2645.0 | 2646.0 | Buy | 67,604 | 197 | LSE | |
10:52:59 | 2646.0 | 2389 | AT | 2646.0 | 2647.0 | Sell | 67,601 | 196 | LSE | |
10:51:33 | 2646.24 | 7 | O | 2646.0 | 2648.0 | Sell | 65,212 | 195 | LSE | |
10:48:08 | 2647.0 | 65 | AT | 2645.0 | 2647.0 | Buy | 65,205 | 194 | LSE | |
10:48:07 | 2646.76 | 3 | O | 2645.0 | 2647.0 | Buy | 65,140 | 193 | LSE | |
10:46:34 | 2647.0 | 7 | O | 2645.0 | 2647.0 | Buy | 65,137 | 192 | LSE | |
10:42:39 | 2647.0 | 1 | O | 2645.0 | 2647.0 | Buy | 65,130 | 191 | LSE | |
10:41:41 | 2647.0 | 1 | O | 2645.0 | 2647.0 | Buy | 65,129 | 190 | LSE | |
10:40:56 | 2645.0 | 1 | O | 2645.0 | 2647.0 | Sell | 65,128 | 189 | LSE | |
10:31:54 | 2648.0 | 7 | AT | 2646.0 | 2648.0 | Buy | 65,127 | 188 | LSE | |
10:31:07 | 2646.24 | 14 | O | 2646.0 | 2648.0 | Sell | 65,120 | 187 | LSE | |
10:26:29 | 2644.786 | 94 | O | 2644.0 | 2646.0 | Sell | 65,106 | 186 | LSE | |
10:25:15 | 2646.0 | 1 | O | 2644.0 | 2646.0 | Buy | 65,012 | 185 | LSE | |
10:22:40 | 2647.0 | 282 | AT | 2645.0 | 2647.0 | Buy | 65,011 | 184 | LSE | |
10:20:41 | 2645.0 | 1000 | AT | 2644.0 | 2645.0 | Buy | 64,729 | 183 | LSE | |
10:19:43 | 2645.525 | 105 | O | 2644.0 | 2645.0 | Buy | 63,729 | 182 | LSE | |
10:05:04 | 2642.58 | 93 | AT | 2642.14 | 2642.58 | Buy | 63,624 | 181 | LSE | |
10:02:58 | 2642.878 | 93 | O | 2641.0 | 2643.0 | Buy | 63,531 | 180 | LSE | |
10:02:45 | 2642.91 | 361 | AT | 2642.16 | 2642.91 | Buy | 63,438 | 179 | LSE | |
10:01:46 | 2644.0 | 4 | O | 2642.0 | 2644.0 | Buy | 63,077 | 178 | LSE | |
10:01:31 | 2643.756 | 361 | O | 2642.0 | 2644.0 | Buy | 63,073 | 177 | LSE | |
10:01:22 | 2643.49 | 558 | AT | 2642.75 | 2643.49 | Buy | 62,712 | 176 | LSE | |
10:01:11 | 2643.614 | 749 | O | 2642.0 | 2644.0 | Buy | 62,154 | 175 | LSE | |
10:01:05 | 2643.634 | 523 | O | 2642.0 | 2644.0 | Buy | 61,405 | 174 | LSE | |
10:00:47 | 2640.851 | 73 | O | 2640.0 | 2643.0 | Sell | 60,882 | 173 | LSE | |
10:00:44 | 2642.634 | 35 | O | 2640.0 | 2643.0 | Buy | 60,809 | 172 | LSE | |
10:00:30 | 2641.98 | 12 | O | 2640.0 | 2642.0 | Buy | 60,774 | 171 | LSE | |
09:57:44 | 2643.99 | 263 | O | 2643.0 | 2644.0 | Buy | 60,762 | 170 | LSE | |
09:53:08 | 2645.24 | 3 | O | 2645.0 | 2647.0 | Sell | 60,499 | 169 | LSE | |
09:51:25 | 2646.0 | 1 | O | 2646.0 | 2648.0 | Sell | 60,496 | 168 | LSE | |
09:51:16 | 2648.0 | 7 | O | 2646.0 | 2648.0 | Buy | 60,495 | 167 | LSE | |
09:50:26 | 2647.257 | 1888 | O | 2646.0 | 2648.0 | Buy | 60,488 | 166 | LSE | |
09:50:23 | 2647.341 | 11 | O | 2646.0 | 2648.0 | Buy | 58,600 | 165 | LSE | |
09:46:20 | 2649.0 | 15 | O | 2647.0 | 2648.0 | Buy | 58,589 | 164 | LSE | |
09:40:44 | 2648.0 | 1694 | AT | 2647.0 | 2648.0 | Buy | 58,574 | 163 | LSE | |
09:38:36 | 2647.0 | 1 | O | 2644.0 | 2647.0 | Buy | 56,880 | 162 | LSE | |
09:20:19 | 2648.2 | 60 | O | 2646.0 | 2649.0 | Buy | 56,879 | 161 | LSE | |
09:17:12 | 2647.824 | 7 | O | 2647.0 | 2649.0 | Sell | 56,819 | 160 | LSE | |
09:16:54 | 2647.786 | 457 | O | 2647.0 | 2649.0 | Sell | 56,812 | 159 | LSE | |
09:15:44 | 2647.784 | 4 | O | 2647.0 | 2649.0 | Sell | 56,355 | 158 | LSE | |
09:13:52 | 2648.0 | 500 | AT | 2647.0 | 2648.0 | Buy | 56,351 | 157 | LSE | |
09:10:50 | 2646.891 | 248 | O | 2646.0 | 2648.0 | Sell | 55,851 | 156 | LSE | |
09:02:13 | 2648.34 | 129 | AT | 2647.57 | 2648.34 | Buy | 55,603 | 155 | LSE | |
08:58:37 | 2647.99 | 169 | O | 2647.0 | 2648.0 | Buy | 55,474 | 154 | LSE | |
08:58:26 | 2647.0 | 11 | O | 2647.0 | 2648.0 | Sell | 55,305 | 153 | LSE | |
08:57:52 | 2647.878 | 129 | O | 2647.0 | 2648.0 | Buy | 55,294 | 152 | LSE | |
08:51:07 | 2647.12 | 11 | O | 2647.0 | 2648.0 | Sell | 55,165 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.