Fintel Plc (FNTL)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:20 | 305.0 | 1241 | UT | 305.0 | 312.0 | Sell | 23,409 | 49 | LSE | |
| 11:24:27 | 312.0 | 1 | AT | 305.0 | 312.0 | Buy | 22,168 | 48 | LSE | |
| 11:21:47 | 312.0 | 1 | AT | 305.0 | 312.0 | Buy | 22,167 | 47 | LSE | |
| 11:15:31 | 305.0 | 9 | AT | 305.0 | 312.0 | Sell | 22,166 | 46 | LSE | |
| 11:03:41 | 312.0 | 2 | AT | 305.0 | 312.0 | Buy | 22,157 | 45 | LSE | |
| 10:34:26 | 311.0 | 9 | AT | 306.0 | 311.0 | Buy | 22,155 | 44 | LSE | |
| 10:18:41 | 311.0 | 4 | AT | 305.0 | 311.0 | Buy | 22,146 | 43 | LSE | |
| 10:04:24 | 311.0 | 9 | AT | 305.0 | 311.0 | Buy | 22,142 | 42 | LSE | |
| 10:00:42 | 310.95 | 1535 | O | 306.0 | 311.0 | Buy | 22,133 | 41 | LSE | |
| 09:48:45 | 311.0 | 4 | AT | 306.0 | 311.0 | Buy | 20,598 | 40 | LSE | |
| 09:33:46 | 311.0 | 4 | AT | 306.0 | 311.0 | Buy | 20,594 | 39 | LSE | |
| 09:18:40 | 311.0 | 4 | AT | 306.0 | 311.0 | Buy | 20,590 | 38 | LSE | |
| 09:08:37 | 310.5 | 86 | O | 306.0 | 311.0 | Buy | 20,586 | 37 | LSE | |
| 09:07:15 | 307.75 | 613 | O | 306.0 | 311.0 | Sell | 20,500 | 36 | LSE | |
| 09:05:54 | 307.75 | 5 | O | 306.0 | 311.0 | Sell | 19,887 | 35 | LSE | |
| 09:03:46 | 311.0 | 3 | AT | 306.0 | 311.0 | Buy | 19,882 | 34 | LSE | |
| 09:00:13 | 311.0 | 2 | AT | 306.0 | 311.0 | Buy | 19,879 | 33 | LSE | |
| 08:54:30 | 311.0 | 2 | AT | 306.0 | 311.0 | Buy | 19,877 | 32 | LSE | |
| 08:33:41 | 311.0 | 4 | AT | 306.0 | 311.0 | Buy | 19,875 | 31 | LSE | |
| 08:18:42 | 311.0 | 3 | AT | 306.0 | 311.0 | Buy | 19,871 | 30 | LSE | |
| 08:08:35 | 308.867 | 5112 | O | 306.0 | 311.0 | Buy | 19,868 | 29 | LSE | |
| 08:08:33 | 308.867 | 5112 | O | 306.0 | 311.0 | Buy | 14,756 | 28 | LSE | |
| 07:41:21 | 307.836 | 198 | O | 306.0 | 311.0 | Sell | 9,644 | 27 | LSE | |
| 07:37:46 | 306.0 | 475 | O | 306.0 | 311.0 | Sell | 9,446 | 26 | LSE | |
| 07:33:44 | 311.0 | 5 | AT | 306.0 | 311.0 | Buy | 8,971 | 25 | LSE | |
| 07:18:44 | 311.0 | 5 | O | 306.0 | 311.0 | Buy | 8,966 | 24 | LSE | |
| 07:18:44 | 311.0 | 5 | AT | 306.0 | 311.0 | Buy | 8,961 | 23 | LSE | |
| 07:03:45 | 311.0 | 5 | AT | 306.0 | 311.0 | Buy | 8,956 | 22 | LSE | |
| 06:36:18 | 310.95 | 2 | O | 306.0 | 311.0 | Buy | 8,951 | 21 | LSE | |
| 06:21:30 | 307.838 | 529 | O | 306.0 | 311.0 | Sell | 8,949 | 20 | LSE | |
| 06:03:43 | 311.0 | 6 | AT | 306.0 | 311.0 | Buy | 8,420 | 19 | LSE | |
| 06:00:02 | 311.0 | 2 | AT | 306.0 | 311.0 | Buy | 8,414 | 18 | LSE | |
| 05:48:41 | 311.0 | 3 | AT | 306.0 | 311.0 | Buy | 8,412 | 17 | LSE | |
| 05:43:34 | 310.5 | 769 | O | 306.0 | 311.0 | Buy | 8,409 | 16 | LSE | |
| 05:18:43 | 311.0 | 1 | AT | 306.0 | 311.0 | Buy | 7,640 | 15 | LSE | |
| 05:18:43 | 311.0 | 1 | AT | 306.0 | 311.0 | Buy | 7,639 | 14 | LSE | |
| 05:18:41 | 311.0 | 6 | AT | 306.0 | 311.0 | Buy | 7,638 | 13 | LSE | |
| 05:03:44 | 311.0 | 6 | AT | 306.0 | 311.0 | Buy | 7,632 | 12 | LSE | |
| 04:48:42 | 311.0 | 2 | AT | 306.0 | 311.0 | Buy | 7,626 | 11 | LSE | |
| 04:33:40 | 314.0 | 2 | AT | 306.0 | 314.0 | Buy | 7,624 | 10 | LSE | |
| 04:18:45 | 314.0 | 4 | AT | 306.0 | 314.0 | Buy | 7,622 | 9 | LSE | |
| 04:03:40 | 314.0 | 3 | AT | 306.0 | 314.0 | Buy | 7,618 | 8 | LSE | |
| 03:53:02 | 311.892 | 1603 | O | 306.0 | 314.0 | Buy | 7,615 | 7 | LSE | |
| 03:48:42 | 314.0 | 2 | AT | 306.0 | 314.0 | Buy | 6,012 | 6 | LSE | |
| 03:34:29 | 314.0 | 2 | AT | 306.0 | 314.0 | Buy | 6,010 | 5 | LSE | |
| 03:28:54 | 314.0 | 142 | AT | 306.0 | 314.0 | Buy | 6,008 | 4 | LSE | |
| 03:27:29 | 308.867 | 5112 | O | 306.0 | 314.0 | Sell | 5,866 | 3 | LSE | |
| 03:11:18 | 311.9 | 753 | O | 306.0 | 314.0 | Buy | 754 | 2 | LSE | |
| 03:01:13 | 314.0 | 1 | AT | 306.0 | 314.0 | Buy | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
