Fintel Plc (FNTL)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:00:45 | 321.48 | 10000 | O | 312.0 | 324.0 | Buy | 693,690 | 36 | LSE | |
| 11:35:02 | 315.0 | 2753 | UT | 312.0 | 324.0 | Sell | 683,690 | 35 | LSE | |
| 11:22:04 | 318.5 | 68900 | O | 312.0 | 324.0 | Buy | 680,937 | 34 | LSE | |
| 11:22:04 | 318.5 | 12245 | O | 312.0 | 324.0 | Buy | 612,037 | 33 | LSE | |
| 11:11:59 | 312.0 | 1 | AT | 312.0 | 324.0 | Sell | 599,792 | 32 | LSE | |
| 11:04:28 | 321.48 | 2000 | O | 312.0 | 324.0 | Buy | 599,791 | 31 | LSE | |
| 11:02:41 | 315.1 | 296 | O | 312.0 | 324.0 | Sell | 597,791 | 30 | LSE | |
| 11:02:41 | 315.1 | 296 | O | 312.0 | 324.0 | Sell | 597,495 | 29 | LSE | |
| 10:28:46 | 321.48 | 8790 | O | 312.0 | 324.0 | Buy | 597,199 | 28 | LSE | |
| 10:19:08 | 312.0 | 1 | AT | 312.0 | 324.0 | Sell | 588,409 | 27 | LSE | |
| 10:04:10 | 314.512 | 498 | O | 312.0 | 324.0 | Sell | 588,408 | 26 | LSE | |
| 09:34:20 | 321.6 | 9411 | O | 312.0 | 324.0 | Buy | 587,910 | 25 | LSE | |
| 09:16:41 | 321.6 | 4154 | O | 312.0 | 324.0 | Buy | 578,499 | 24 | LSE | |
| 09:16:41 | 314.5 | 5 | O | 312.0 | 324.0 | Sell | 574,345 | 23 | LSE | |
| 09:13:36 | 312.0 | 1 | AT | 312.0 | 324.0 | Sell | 574,340 | 22 | LSE | |
| 08:42:00 | 314.5 | 3885 | O | 312.0 | 324.0 | Sell | 574,339 | 21 | LSE | |
| 08:29:44 | 321.0 | 2420 | O | 312.0 | 324.0 | Buy | 570,454 | 20 | LSE | |
| 07:00:00 | 318.5 | 155000 | O | 312.0 | 324.0 | 568,034 | 19 | LSE | ||
| 07:00:00 | 318.5 | 156300 | O | 312.0 | 324.0 | 413,034 | 18 | LSE | ||
| 05:49:16 | 321.6 | 648 | O | 312.0 | 324.0 | Buy | 256,734 | 17 | LSE | |
| 05:49:03 | 321.588 | 1500 | O | 312.0 | 324.0 | Buy | 256,086 | 16 | LSE | |
| 05:45:58 | 321.6 | 1600 | O | 312.0 | 324.0 | Buy | 254,586 | 15 | LSE | |
| 05:21:49 | 314.5 | 114 | O | 312.0 | 324.0 | Sell | 252,986 | 14 | LSE | |
| 05:20:28 | 323.91 | 30872 | O | 312.0 | 324.0 | Buy | 252,872 | 13 | LSE | |
| 05:20:11 | 314.5 | 102 | O | 312.0 | 324.0 | Sell | 222,000 | 12 | LSE | |
| 05:11:00 | 323.91 | 15000 | O | 312.0 | 324.0 | Buy | 221,898 | 11 | LSE | |
| 04:31:31 | 314.412 | 913 | O | 312.0 | 324.0 | Sell | 206,898 | 10 | LSE | |
| 04:10:51 | 314.4 | 1739 | O | 312.0 | 324.0 | Sell | 205,985 | 9 | LSE | |
| 04:08:10 | 324.0 | 24 | O | 312.0 | 324.0 | Buy | 204,246 | 8 | LSE | |
| 04:04:00 | 312.0 | 1 | AT | 312.0 | 324.0 | Sell | 204,222 | 7 | LSE | |
| 04:03:55 | 312.0 | 1 | AT | 312.0 | 324.0 | Sell | 204,221 | 6 | LSE | |
| 04:03:49 | 312.0 | 1 | AT | 312.0 | 324.0 | Sell | 204,220 | 5 | LSE | |
| 04:00:38 | 314.4 | 2 | O | 312.0 | 324.0 | Sell | 204,219 | 4 | LSE | |
| 03:00:11 | 324.0 | 31 | O | 315.0 | 324.0 | Buy | 204,217 | 3 | LSE | |
| 02:39:08 | 323.388 | 102093 | O | 315.0 | 322.0 | 204,186 | 2 | LSE | ||
| 02:39:07 | 323.388 | 102093 | O | 315.0 | 322.0 | 102,093 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
