Fintel Plc (FNTL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:25:12 | 307.34 | 9150 | O | 305.0 | 314.0 | Sell | 232,558 | 45 | LSE | |
| 12:15:00 | 305.0 | 97332 | O | 305.0 | 314.0 | Sell | 223,408 | 44 | LSE | |
| 11:48:46 | 305.0 | 80000 | O | 305.0 | 314.0 | Sell | 126,076 | 43 | LSE | |
| 11:35:17 | 310.0 | 2790 | UT | 305.0 | 314.0 | Buy | 46,076 | 42 | LSE | |
| 11:29:33 | 314.0 | 1 | AT | 305.0 | 314.0 | Buy | 43,286 | 41 | LSE | |
| 11:29:31 | 314.0 | 43 | AT | 305.0 | 314.0 | Buy | 43,285 | 40 | LSE | |
| 11:29:30 | 314.0 | 774 | AT | 305.0 | 314.0 | Buy | 43,242 | 39 | LSE | |
| 10:18:22 | 314.0 | 6890 | O | 305.0 | 314.0 | Buy | 42,468 | 38 | LSE | |
| 09:17:37 | 307.0 | 1 | O | 305.0 | 314.0 | Sell | 35,578 | 37 | LSE | |
| 09:10:53 | 313.0 | 1116 | O | 305.0 | 314.0 | Buy | 35,577 | 36 | LSE | |
| 09:10:01 | 307.0 | 9 | O | 305.0 | 314.0 | Sell | 34,461 | 35 | LSE | |
| 09:09:00 | 314.0 | 211 | AT | 305.0 | 314.0 | Buy | 34,452 | 34 | LSE | |
| 09:03:58 | 314.0 | 96 | AT | 305.0 | 314.0 | Buy | 34,241 | 33 | LSE | |
| 08:56:30 | 309.0 | 110 | AT | 305.0 | 309.0 | Buy | 34,145 | 32 | LSE | |
| 08:54:31 | 308.0 | 129 | AT | 305.0 | 308.0 | Buy | 34,035 | 31 | LSE | |
| 08:53:21 | 306.0 | 604 | AT | 305.0 | 306.0 | Buy | 33,906 | 30 | LSE | |
| 08:53:17 | 306.0 | 605 | AT | 305.0 | 306.0 | Buy | 33,302 | 29 | LSE | |
| 08:53:17 | 305.0 | 1131 | AT | 305.0 | 306.0 | Sell | 32,697 | 28 | LSE | |
| 08:53:17 | 306.0 | 2000 | AT | 306.0 | 315.0 | Sell | 31,566 | 27 | LSE | |
| 08:53:17 | 307.0 | 2785 | AT | 307.0 | 315.0 | Sell | 29,566 | 26 | LSE | |
| 08:53:08 | 307.8 | 6675 | O | 307.0 | 315.0 | Sell | 26,781 | 25 | LSE | |
| 08:33:16 | 307.16 | 1840 | O | 307.0 | 315.0 | Sell | 20,106 | 24 | LSE | |
| 06:54:13 | 309.302 | 65 | O | 308.0 | 315.0 | Sell | 18,266 | 23 | LSE | |
| 06:44:45 | 306.461 | 50 | O | 308.0 | 315.0 | Sell | 18,201 | 22 | LSE | |
| 06:32:04 | 313.8 | 17 | O | 307.0 | 315.0 | Buy | 18,151 | 21 | LSE | |
| 06:30:25 | 314.0 | 378 | AT | 307.0 | 314.0 | Buy | 18,134 | 20 | LSE | |
| 06:30:12 | 314.0 | 12 | AT | 307.0 | 314.0 | Buy | 17,756 | 19 | LSE | |
| 06:29:28 | 314.0 | 30 | AT | 307.0 | 314.0 | Buy | 17,744 | 18 | LSE | |
| 06:29:13 | 314.0 | 58 | AT | 307.0 | 314.0 | Buy | 17,714 | 17 | LSE | |
| 06:16:37 | 309.17 | 3433 | O | 307.0 | 314.0 | Sell | 17,656 | 16 | LSE | |
| 06:07:57 | 314.0 | 316 | AT | 306.0 | 314.0 | Buy | 14,223 | 15 | LSE | |
| 06:07:54 | 313.92 | 316 | O | 306.0 | 314.0 | Buy | 13,907 | 14 | LSE | |
| 06:01:14 | 314.0 | 1 | O | 306.0 | 314.0 | Buy | 13,591 | 13 | LSE | |
| 06:00:43 | 314.0 | 1124 | O | 306.0 | 314.0 | Buy | 13,590 | 12 | LSE | |
| 05:59:32 | 314.0 | 77 | AT | 306.0 | 314.0 | Buy | 12,466 | 11 | LSE | |
| 05:50:13 | 314.0 | 124 | AT | 306.0 | 314.0 | Buy | 12,389 | 10 | LSE | |
| 05:39:18 | 310.0 | 1193 | AT | 306.0 | 310.0 | Buy | 12,265 | 9 | LSE | |
| 05:34:57 | 310.0 | 96 | AT | 306.0 | 310.0 | Buy | 11,072 | 8 | LSE | |
| 05:31:27 | 311.074 | 1869 | O | 306.0 | 310.0 | Buy | 10,976 | 7 | LSE | |
| 05:30:38 | 310.0 | 2555 | AT | 305.0 | 310.0 | Buy | 9,107 | 6 | LSE | |
| 05:30:34 | 309.95 | 3000 | O | 305.0 | 310.0 | Buy | 6,552 | 5 | LSE | |
| 05:21:52 | 306.7 | 1770 | O | 305.0 | 310.0 | Sell | 3,552 | 4 | LSE | |
| 05:21:45 | 305.0 | 1770 | O | 305.0 | 310.0 | Sell | 1,782 | 3 | LSE | |
| 05:21:15 | 310.0 | 5 | O | 305.0 | 310.0 | Buy | 12 | 2 | LSE | |
| 04:01:02 | 310.0 | 7 | O | 305.0 | 310.0 | Buy | 7 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
