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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:15:00 | 316.0 | 38823 | O | 321.0 | 329.0 | Sell | 269,052 | 32 | LSE | |
| 12:15:00 | 316.0 | 55809 | O | 321.0 | 329.0 | Sell | 230,229 | 31 | LSE | |
| 12:15:00 | 315.5 | 73130 | O | 321.0 | 329.0 | Sell | 174,420 | 30 | LSE | |
| 11:35:26 | 321.0 | 2055 | UT | 321.0 | 329.0 | Sell | 101,290 | 29 | LSE | |
| 11:21:52 | 319.0 | 13500 | O | 321.0 | 329.0 | Sell | 99,235 | 28 | LSE | |
| 10:55:22 | 323.084 | 196 | O | 321.0 | 329.0 | Sell | 85,735 | 27 | LSE | |
| 10:44:42 | 327.392 | 245 | O | 321.0 | 329.0 | Buy | 85,539 | 26 | LSE | |
| 10:43:57 | 316.0 | 15000 | O | 321.0 | 329.0 | Sell | 85,294 | 25 | LSE | |
| 09:26:50 | 316.474 | 13500 | O | 321.0 | 329.0 | Sell | 70,294 | 24 | LSE | |
| 09:25:43 | 316.0 | 18821 | O | 321.0 | 329.0 | Sell | 56,794 | 23 | LSE | |
| 09:17:49 | 321.8 | 258 | O | 321.0 | 329.0 | Sell | 37,973 | 22 | LSE | |
| 09:17:48 | 322.244 | 38 | O | 321.0 | 329.0 | Sell | 37,715 | 21 | LSE | |
| 09:16:09 | 321.884 | 4 | O | 321.0 | 329.0 | Sell | 37,677 | 20 | LSE | |
| 09:15:36 | 321.884 | 5 | O | 321.0 | 329.0 | Sell | 37,673 | 19 | LSE | |
| 09:08:44 | 321.0 | 1 | AT | 321.0 | 329.0 | Sell | 37,668 | 18 | LSE | |
| 09:07:37 | 325.0 | 3380 | O | 316.0 | 329.0 | Buy | 37,667 | 17 | LSE | |
| 08:35:25 | 316.0 | 1 | AT | 316.0 | 329.0 | Sell | 34,287 | 16 | LSE | |
| 08:26:15 | 329.0 | 34 | O | 316.0 | 329.0 | Buy | 34,286 | 15 | LSE | |
| 08:21:57 | 316.0 | 165 | O | 316.0 | 329.0 | Sell | 34,252 | 14 | LSE | |
| 07:04:14 | 319.393 | 219 | O | 316.0 | 329.0 | Sell | 34,087 | 13 | LSE | |
| 06:42:00 | 316.0 | 15000 | O | 316.0 | 329.0 | Sell | 33,868 | 12 | LSE | |
| 06:41:52 | 316.0 | 15000 | O | 316.0 | 329.0 | Sell | 18,868 | 11 | LSE | |
| 06:12:52 | 326.4 | 145 | O | 316.0 | 329.0 | Buy | 3,868 | 10 | LSE | |
| 06:12:50 | 326.4 | 16 | O | 316.0 | 329.0 | Buy | 3,723 | 9 | LSE | |
| 06:12:49 | 326.4 | 4 | O | 316.0 | 329.0 | Buy | 3,707 | 8 | LSE | |
| 06:12:48 | 326.4 | 42 | O | 316.0 | 329.0 | Buy | 3,703 | 7 | LSE | |
| 06:12:48 | 324.993 | 688 | O | 316.0 | 329.0 | Buy | 3,661 | 6 | LSE | |
| 05:52:38 | 319.38 | 602 | O | 316.0 | 329.0 | Sell | 2,973 | 5 | LSE | |
| 05:46:19 | 325.0 | 638 | O | 316.0 | 329.0 | Buy | 2,371 | 4 | LSE | |
| 05:30:53 | 324.987 | 194 | O | 316.0 | 329.0 | Buy | 1,733 | 3 | LSE | |
| 05:12:30 | 316.0 | 572 | O | 316.0 | 329.0 | Sell | 1,539 | 2 | LSE | |
| 04:00:33 | 325.0 | 967 | O | 316.0 | 329.0 | Buy | 967 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
