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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:26 | 306.0 | 2008 | UT | 306.0 | 312.0 | Sell | 278,632 | 105 | LSE | |
| 11:25:38 | 308.205 | 385 | O | 306.0 | 312.0 | Sell | 276,624 | 104 | LSE | |
| 11:25:30 | 308.0 | 793 | AT | 308.0 | 312.0 | Sell | 276,239 | 103 | LSE | |
| 11:25:04 | 310.0 | 190 | AT | 310.0 | 312.0 | Sell | 275,446 | 102 | LSE | |
| 11:18:48 | 312.0 | 1 | AT | 310.0 | 312.0 | Buy | 275,256 | 101 | LSE | |
| 11:18:47 | 312.0 | 1 | AT | 310.0 | 312.0 | Buy | 275,255 | 100 | LSE | |
| 11:16:39 | 310.0 | 1 | AT | 310.0 | 312.0 | Sell | 275,254 | 99 | LSE | |
| 11:16:08 | 312.0 | 40000 | O | 310.0 | 312.0 | 275,253 | 98 | LSE | ||
| 11:10:41 | 312.0 | 524 | AT | 312.0 | 314.0 | Sell | 235,253 | 97 | LSE | |
| 11:10:41 | 314.0 | 509 | AT | 312.0 | 314.0 | Buy | 234,729 | 96 | LSE | |
| 11:10:41 | 312.0 | 5000 | AT | 312.0 | 314.0 | Sell | 234,220 | 95 | LSE | |
| 11:10:41 | 312.0 | 5000 | AT | 312.0 | 314.0 | Sell | 229,220 | 94 | LSE | |
| 11:10:41 | 312.0 | 5000 | AT | 312.0 | 314.0 | Sell | 224,220 | 93 | LSE | |
| 11:10:41 | 314.0 | 520 | AT | 312.0 | 314.0 | Buy | 219,220 | 92 | LSE | |
| 11:10:41 | 312.0 | 5000 | AT | 312.0 | 314.0 | Sell | 218,700 | 91 | LSE | |
| 11:10:41 | 312.0 | 5000 | AT | 312.0 | 314.0 | Sell | 213,700 | 90 | LSE | |
| 11:10:41 | 312.0 | 4476 | AT | 310.0 | 312.0 | Buy | 208,700 | 89 | LSE | |
| 11:10:41 | 312.0 | 2 | AT | 310.0 | 312.0 | Buy | 204,224 | 88 | LSE | |
| 11:10:36 | 312.0 | 1 | AT | 310.0 | 312.0 | Buy | 204,222 | 87 | LSE | |
| 11:10:33 | 312.0 | 521 | AT | 310.0 | 312.0 | Buy | 204,221 | 86 | LSE | |
| 11:10:33 | 312.0 | 2442 | AT | 312.0 | 314.0 | Sell | 203,700 | 85 | LSE | |
| 11:04:49 | 313.0 | 1 | AT | 312.0 | 313.0 | Buy | 201,258 | 84 | LSE | |
| 11:00:26 | 312.0 | 5000 | AT | 312.0 | 313.0 | Sell | 201,257 | 83 | LSE | |
| 11:00:26 | 313.0 | 453 | AT | 312.0 | 313.0 | Buy | 196,257 | 82 | LSE | |
| 11:00:26 | 312.0 | 5000 | AT | 312.0 | 313.0 | Sell | 195,804 | 81 | LSE | |
| 11:00:26 | 312.0 | 5000 | AT | 312.0 | 313.0 | Sell | 190,804 | 80 | LSE | |
| 11:00:26 | 312.0 | 4987 | AT | 310.0 | 312.0 | Buy | 185,804 | 79 | LSE | |
| 11:00:26 | 311.0 | 2571 | AT | 310.0 | 311.0 | Buy | 180,817 | 78 | LSE | |
| 10:49:22 | 311.0 | 4 | AT | 310.0 | 311.0 | Buy | 178,246 | 77 | LSE | |
| 10:43:00 | 311.0 | 2 | AT | 310.0 | 311.0 | Buy | 178,242 | 76 | LSE | |
| 10:42:08 | 311.0 | 1 | AT | 310.0 | 311.0 | Buy | 178,240 | 75 | LSE | |
| 10:41:19 | 311.0 | 1 | AT | 310.0 | 311.0 | Buy | 178,239 | 74 | LSE | |
| 10:34:49 | 311.0 | 1 | AT | 310.0 | 311.0 | Buy | 178,238 | 73 | LSE | |
| 10:19:17 | 311.0 | 5 | AT | 310.0 | 311.0 | Buy | 178,237 | 72 | LSE | |
| 10:11:33 | 312.0 | 8450 | O | 310.0 | 311.0 | Buy | 178,232 | 71 | LSE | |
| 10:04:19 | 311.0 | 4 | AT | 310.0 | 311.0 | Buy | 169,782 | 70 | LSE | |
| 09:48:49 | 311.0 | 6 | AT | 310.0 | 311.0 | Buy | 169,778 | 69 | LSE | |
| 09:39:23 | 310.0 | 751 | AT | 310.0 | 312.0 | Sell | 169,772 | 68 | LSE | |
| 09:34:27 | 312.0 | 5 | AT | 310.0 | 312.0 | Buy | 169,021 | 67 | LSE | |
| 09:29:47 | 312.0 | 2 | AT | 310.0 | 312.0 | Buy | 169,016 | 66 | LSE | |
| 09:28:51 | 312.0 | 1 | AT | 310.0 | 312.0 | Buy | 169,014 | 65 | LSE | |
| 09:26:51 | 312.0 | 2 | AT | 310.0 | 312.0 | Buy | 169,013 | 64 | LSE | |
| 09:19:52 | 312.0 | 1 | AT | 310.0 | 312.0 | Buy | 169,011 | 63 | LSE | |
| 09:19:47 | 311.8 | 218 | O | 310.0 | 312.0 | Buy | 169,010 | 62 | LSE | |
| 09:18:23 | 311.98 | 467 | O | 310.0 | 312.0 | Buy | 168,792 | 61 | LSE | |
| 09:18:02 | 311.798 | 613 | O | 310.0 | 312.0 | Buy | 168,325 | 60 | LSE | |
| 09:16:23 | 310.82 | 209 | O | 310.0 | 312.0 | Sell | 167,712 | 59 | LSE | |
| 09:12:48 | 311.0 | 1666 | AT | 310.0 | 311.0 | Buy | 167,503 | 58 | LSE | |
| 09:11:59 | 310.82 | 14 | O | 310.0 | 312.0 | Sell | 165,837 | 57 | LSE | |
| 09:11:11 | 312.0 | 2 | AT | 312.0 | 313.0 | Sell | 165,823 | 56 | LSE | |
| 09:11:11 | 312.0 | 4523 | AT | 310.0 | 312.0 | Buy | 165,821 | 55 | LSE | |
| 09:11:10 | 312.0 | 2 | AT | 310.0 | 312.0 | Buy | 161,298 | 54 | LSE | |
| 09:11:03 | 311.0 | 1 | AT | 310.0 | 311.0 | Buy | 161,296 | 53 | LSE | |
| 09:11:02 | 312.0 | 475 | AT | 310.0 | 312.0 | Buy | 161,295 | 52 | LSE | |
| 09:11:02 | 312.0 | 5000 | AT | 310.0 | 312.0 | Buy | 160,820 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
