Frasers Group Plc (FRAS)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:08 | 843.5 | 73777 | UT | 844.5 | 846.0 | Sell | 396,644 | 1332 | LSE | |
11:29:32 | 845.5 | 359 | AT | 845.5 | 846.5 | Sell | 322,867 | 1331 | LSE | |
11:29:32 | 845.5 | 211 | AT | 845.5 | 846.5 | Sell | 322,508 | 1330 | LSE | |
11:29:32 | 845.5 | 121 | AT | 845.5 | 846.5 | Sell | 322,297 | 1329 | LSE | |
11:29:32 | 845.5 | 345 | AT | 845.5 | 846.5 | Sell | 322,176 | 1328 | LSE | |
11:29:32 | 845.5 | 4 | AT | 845.5 | 846.5 | Sell | 321,831 | 1327 | LSE | |
11:29:32 | 845.5 | 487 | AT | 845.5 | 846.5 | Sell | 321,827 | 1326 | LSE | |
11:29:28 | 846.28 | 200 | O | 845.5 | 846.5 | Buy | 321,340 | 1325 | LSE | |
11:27:26 | 846.0 | 10 | AT | 846.0 | 847.0 | Sell | 321,140 | 1324 | LSE | |
11:27:12 | 846.5 | 23 | AT | 845.5 | 846.5 | Buy | 321,130 | 1323 | LSE | |
11:27:12 | 846.5 | 12 | AT | 845.5 | 846.5 | Buy | 321,107 | 1322 | LSE | |
11:27:12 | 846.5 | 163 | AT | 845.5 | 846.5 | Buy | 321,095 | 1321 | LSE | |
11:27:12 | 846.0 | 74 | AT | 846.0 | 847.0 | Sell | 320,932 | 1320 | LSE | |
11:27:12 | 846.0 | 359 | AT | 846.0 | 847.0 | Sell | 320,858 | 1319 | LSE | |
11:27:12 | 846.0 | 483 | AT | 846.0 | 847.0 | Sell | 320,499 | 1318 | LSE | |
11:27:12 | 846.0 | 112 | AT | 846.0 | 847.0 | Sell | 320,016 | 1317 | LSE | |
11:27:12 | 846.0 | 10 | AT | 846.0 | 847.5 | Sell | 319,904 | 1316 | LSE | |
11:26:57 | 846.78 | 235 | O | 846.0 | 847.0 | Buy | 319,894 | 1315 | LSE | |
11:23:36 | 846.5 | 183 | AT | 846.0 | 846.5 | Buy | 319,659 | 1314 | LSE | |
11:23:36 | 846.5 | 5 | AT | 846.0 | 846.5 | Buy | 319,476 | 1313 | LSE | |
11:23:29 | 846.0 | 113 | AT | 845.0 | 846.0 | Buy | 319,471 | 1312 | LSE | |
11:23:29 | 846.0 | 460 | AT | 845.0 | 846.0 | Buy | 319,358 | 1311 | LSE | |
11:23:29 | 846.0 | 249 | AT | 845.0 | 846.0 | Buy | 318,898 | 1310 | LSE | |
11:23:29 | 846.0 | 51 | AT | 845.0 | 846.0 | Buy | 318,649 | 1309 | LSE | |
11:23:29 | 846.0 | 299 | AT | 845.0 | 846.0 | Buy | 318,598 | 1308 | LSE | |
11:22:44 | 846.0 | 196 | O | 845.0 | 846.0 | Buy | 318,299 | 1307 | LSE | |
11:22:36 | 845.5 | 218 | AT | 844.5 | 845.5 | Buy | 318,103 | 1306 | LSE | |
11:22:36 | 845.5 | 164 | AT | 844.5 | 845.5 | Buy | 317,885 | 1305 | LSE | |
11:22:36 | 845.5 | 50 | AT | 844.5 | 845.5 | Buy | 317,721 | 1304 | LSE | |
11:22:36 | 845.0 | 479 | AT | 844.0 | 845.0 | Buy | 317,671 | 1303 | LSE | |
11:22:36 | 845.0 | 109 | AT | 844.0 | 845.0 | Buy | 317,192 | 1302 | LSE | |
11:22:36 | 845.0 | 640 | AT | 844.0 | 845.0 | Buy | 317,083 | 1301 | LSE | |
11:22:36 | 844.5 | 460 | AT | 844.0 | 844.5 | Buy | 316,443 | 1300 | LSE | |
11:22:36 | 844.5 | 192 | AT | 844.5 | 845.0 | Sell | 315,983 | 1299 | LSE | |
11:22:36 | 844.5 | 218 | AT | 844.5 | 845.0 | Sell | 315,791 | 1298 | LSE | |
11:22:36 | 844.5 | 388 | AT | 844.5 | 845.0 | Sell | 315,573 | 1297 | LSE | |
11:20:41 | 845.0 | 88 | AT | 845.0 | 845.5 | Sell | 315,185 | 1296 | LSE | |
11:19:43 | 845.5 | 141 | O | 844.5 | 845.5 | Buy | 315,097 | 1295 | LSE | |
11:18:01 | 845.0 | 67 | AT | 844.0 | 845.0 | Buy | 314,956 | 1294 | LSE | |
11:18:01 | 845.0 | 489 | AT | 844.0 | 845.0 | Buy | 314,889 | 1293 | LSE | |
11:18:01 | 845.0 | 460 | AT | 844.0 | 845.0 | Buy | 314,400 | 1292 | LSE | |
11:18:01 | 844.5 | 90 | AT | 844.5 | 845.5 | Sell | 313,940 | 1291 | LSE | |
11:18:01 | 844.5 | 219 | AT | 844.5 | 845.5 | Sell | 313,850 | 1290 | LSE | |
11:18:01 | 844.5 | 285 | AT | 844.5 | 845.5 | Sell | 313,631 | 1289 | LSE | |
11:17:33 | 845.265 | 387 | O | 844.5 | 845.5 | Buy | 313,346 | 1288 | LSE | |
11:17:04 | 845.28 | 115 | O | 844.5 | 845.5 | Buy | 312,959 | 1287 | LSE | |
11:16:42 | 845.0 | 504 | AT | 843.5 | 845.0 | Buy | 312,844 | 1286 | LSE | |
11:16:42 | 844.5 | 125 | AT | 843.5 | 844.5 | Buy | 312,340 | 1285 | LSE | |
11:16:42 | 844.5 | 71 | AT | 843.5 | 844.5 | Buy | 312,215 | 1284 | LSE | |
11:16:42 | 844.0 | 8 | AT | 844.0 | 844.5 | Sell | 312,144 | 1283 | LSE | |
11:16:42 | 844.0 | 124 | AT | 844.0 | 844.5 | Sell | 312,136 | 1282 | LSE | |
11:16:42 | 844.0 | 77 | AT | 844.0 | 844.5 | Sell | 312,012 | 1281 | LSE | |
11:16:42 | 844.0 | 298 | AT | 844.0 | 844.5 | Sell | 311,935 | 1280 | LSE | |
11:16:42 | 844.5 | 114 | AT | 844.5 | 845.5 | Sell | 311,637 | 1279 | LSE | |
11:16:42 | 844.5 | 589 | AT | 844.5 | 845.5 | Sell | 311,523 | 1278 | LSE | |
11:16:42 | 844.5 | 46 | AT | 844.5 | 845.5 | Sell | 310,934 | 1277 | LSE | |
11:11:13 | 845.0 | 69 | AT | 844.0 | 845.0 | Buy | 310,888 | 1276 | LSE | |
11:11:13 | 845.0 | 294 | AT | 844.0 | 845.0 | Buy | 310,819 | 1275 | LSE | |
11:11:13 | 845.0 | 502 | AT | 844.0 | 845.0 | Buy | 310,525 | 1274 | LSE | |
11:11:13 | 845.0 | 164 | AT | 844.0 | 845.0 | Buy | 310,023 | 1273 | LSE | |
11:11:13 | 844.5 | 448 | AT | 844.5 | 845.5 | Sell | 309,859 | 1272 | LSE | |
11:11:13 | 845.0 | 269 | AT | 845.0 | 845.5 | Sell | 309,411 | 1271 | LSE | |
11:11:13 | 845.0 | 609 | AT | 845.0 | 845.5 | Sell | 309,142 | 1270 | LSE | |
11:11:13 | 845.5 | 642 | AT | 845.5 | 846.5 | Sell | 308,533 | 1269 | LSE | |
11:11:13 | 845.5 | 29 | AT | 845.5 | 846.5 | Sell | 307,891 | 1268 | LSE | |
11:11:13 | 845.5 | 206 | AT | 845.5 | 846.5 | Sell | 307,862 | 1267 | LSE | |
11:11:13 | 845.5 | 464 | AT | 845.5 | 846.5 | Sell | 307,656 | 1266 | LSE | |
11:10:58 | 846.0 | 188 | AT | 845.0 | 846.0 | Buy | 307,192 | 1265 | LSE | |
11:06:12 | 846.5 | 119 | AT | 846.5 | 847.0 | Sell | 307,004 | 1264 | LSE | |
11:06:12 | 846.5 | 87 | AT | 846.5 | 847.5 | Sell | 306,885 | 1263 | LSE | |
11:06:12 | 846.5 | 206 | AT | 846.5 | 847.5 | Sell | 306,798 | 1262 | LSE | |
11:06:12 | 846.5 | 489 | AT | 846.5 | 847.5 | Sell | 306,592 | 1261 | LSE | |
11:05:10 | 846.5 | 225 | AT | 846.0 | 846.5 | Buy | 306,103 | 1260 | LSE | |
11:05:10 | 846.5 | 263 | AT | 846.0 | 846.5 | Buy | 305,878 | 1259 | LSE | |
11:05:10 | 846.5 | 187 | AT | 846.0 | 846.5 | Buy | 305,615 | 1258 | LSE | |
11:05:10 | 846.5 | 263 | AT | 845.5 | 846.5 | Buy | 305,428 | 1257 | LSE | |
11:05:10 | 846.5 | 460 | AT | 845.5 | 846.5 | Buy | 305,165 | 1256 | LSE | |
11:05:10 | 846.0 | 206 | AT | 846.0 | 847.0 | Sell | 304,705 | 1255 | LSE | |
11:05:10 | 846.0 | 77 | AT | 846.0 | 847.0 | Sell | 304,499 | 1254 | LSE | |
11:05:10 | 846.0 | 45 | AT | 846.0 | 847.0 | Sell | 304,422 | 1253 | LSE | |
11:05:09 | 846.5 | 122 | AT | 846.5 | 847.0 | Sell | 304,377 | 1252 | LSE | |
11:05:09 | 846.5 | 140 | AT | 846.0 | 846.5 | Buy | 304,255 | 1251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.