Fintel Plc (FNTL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:37 | 312.0 | 3794 | O | 306.0 | 312.0 | Buy | 170,951 | 50 | LSE | |
| 11:35:23 | 312.0 | 7012 | UT | 306.0 | 312.0 | Buy | 167,157 | 49 | LSE | |
| 10:58:56 | 308.205 | 1000 | O | 306.0 | 312.0 | Sell | 160,145 | 48 | LSE | |
| 10:48:42 | 312.0 | 2 | AT | 306.0 | 312.0 | Buy | 159,145 | 47 | LSE | |
| 10:33:45 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 159,143 | 46 | LSE | |
| 10:18:45 | 312.0 | 2 | AT | 306.0 | 312.0 | Buy | 159,142 | 45 | LSE | |
| 10:10:51 | 308.15 | 2930 | O | 306.0 | 312.0 | Sell | 159,140 | 44 | LSE | |
| 10:06:20 | 306.0 | 15 | AT | 306.0 | 312.0 | Sell | 156,210 | 43 | LSE | |
| 09:59:55 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 156,195 | 42 | LSE | |
| 09:24:42 | 311.0 | 3480 | O | 306.0 | 312.0 | Buy | 156,194 | 41 | LSE | |
| 09:12:19 | 311.0 | 249 | O | 306.0 | 312.0 | Buy | 152,714 | 40 | LSE | |
| 09:03:45 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 152,465 | 39 | LSE | |
| 09:03:45 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 152,464 | 38 | LSE | |
| 08:49:23 | 312.0 | 5 | AT | 306.0 | 312.0 | Buy | 152,463 | 37 | LSE | |
| 08:48:28 | 308.106 | 336 | O | 306.0 | 312.0 | Sell | 152,458 | 36 | LSE | |
| 08:09:47 | 306.12 | 1285 | O | 306.0 | 312.0 | Sell | 152,122 | 35 | LSE | |
| 07:54:35 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 150,837 | 34 | LSE | |
| 07:53:36 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 150,836 | 33 | LSE | |
| 07:52:37 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 150,835 | 32 | LSE | |
| 07:51:40 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 150,834 | 31 | LSE | |
| 07:50:43 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 150,833 | 30 | LSE | |
| 07:50:08 | 308.1 | 1528 | O | 306.0 | 312.0 | Sell | 150,832 | 29 | LSE | |
| 07:49:47 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 149,304 | 28 | LSE | |
| 07:46:33 | 306.51 | 13920 | O | 306.0 | 312.0 | Sell | 149,303 | 27 | LSE | |
| 07:38:00 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 135,383 | 26 | LSE | |
| 07:36:58 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 135,382 | 25 | LSE | |
| 07:35:57 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 135,381 | 24 | LSE | |
| 07:34:56 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 135,380 | 23 | LSE | |
| 07:18:44 | 306.0 | 2 | AT | 306.0 | 312.0 | Sell | 135,379 | 22 | LSE | |
| 07:14:04 | 307.2 | 2000 | O | 306.0 | 312.0 | Sell | 135,377 | 21 | LSE | |
| 07:04:23 | 312.0 | 2 | AT | 306.0 | 312.0 | Buy | 133,377 | 20 | LSE | |
| 07:00:00 | 312.0 | 130700 | O | 306.0 | 312.0 | 133,375 | 19 | LSE | ||
| 06:19:56 | 311.94 | 2132 | O | 306.0 | 312.0 | Buy | 2,675 | 18 | LSE | |
| 06:18:42 | 306.0 | 5 | AT | 306.0 | 312.0 | Sell | 543 | 17 | LSE | |
| 06:04:25 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 538 | 16 | LSE | |
| 05:52:54 | 311.94 | 250 | O | 306.0 | 312.0 | Buy | 537 | 15 | LSE | |
| 05:48:44 | 306.0 | 4 | AT | 306.0 | 312.0 | Sell | 287 | 14 | LSE | |
| 05:33:39 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 283 | 13 | LSE | |
| 04:48:44 | 306.0 | 3 | AT | 306.0 | 312.0 | Sell | 282 | 12 | LSE | |
| 04:23:32 | 307.2 | 1 | O | 306.0 | 312.0 | Sell | 279 | 11 | LSE | |
| 04:20:08 | 312.0 | 2 | AT | 306.0 | 312.0 | Buy | 278 | 10 | LSE | |
| 04:18:41 | 312.0 | 2 | AT | 306.0 | 312.0 | Buy | 276 | 9 | LSE | |
| 04:03:41 | 306.0 | 1 | AT | 306.0 | 312.0 | Sell | 274 | 8 | LSE | |
| 04:00:46 | 311.94 | 253 | O | 306.0 | 312.0 | Buy | 273 | 7 | LSE | |
| 03:51:45 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 20 | 6 | LSE | |
| 03:51:00 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 19 | 5 | LSE | |
| 03:50:20 | 312.0 | 9 | O | 306.0 | 312.0 | Buy | 18 | 4 | LSE | |
| 03:50:20 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 9 | 3 | LSE | |
| 03:49:39 | 312.0 | 1 | AT | 306.0 | 312.0 | Buy | 8 | 2 | LSE | |
| 03:19:25 | 306.0 | 7 | AT | 306.0 | 315.0 | Sell | 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.
