![Gb Group Plc](/common/images/company/L_GBG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
06:02:55 | 343.8 | 43 | AT | 342.6 | 343.8 | Buy | 195,030 | 151 | LSE | |
06:02:55 | 343.8 | 235 | AT | 342.6 | 343.8 | Buy | 194,987 | 150 | LSE | |
06:02:55 | 343.8 | 103 | AT | 342.6 | 343.8 | Buy | 194,752 | 149 | LSE | |
06:02:55 | 343.8 | 260 | AT | 342.6 | 343.8 | Buy | 194,649 | 148 | LSE | |
06:02:45 | 343.8 | 650 | O | 342.6 | 343.8 | Buy | 194,389 | 147 | LSE | |
05:47:44 | 343.62 | 182 | O | 342.6 | 343.8 | Buy | 193,739 | 146 | LSE | |
05:43:21 | 343.68 | 751 | O | 343.0 | 343.8 | Buy | 193,557 | 145 | LSE | |
05:42:55 | 343.8 | 374 | AT | 342.8 | 343.8 | Buy | 192,806 | 144 | LSE | |
05:42:49 | 343.6 | 226 | AT | 342.8 | 343.6 | Buy | 192,432 | 143 | LSE | |
05:42:49 | 343.6 | 179 | AT | 342.8 | 343.6 | Buy | 192,206 | 142 | LSE | |
05:42:49 | 343.6 | 99 | AT | 342.8 | 343.6 | Buy | 192,027 | 141 | LSE | |
05:42:49 | 343.511 | 4700 | O | 342.8 | 343.6 | Buy | 191,928 | 140 | LSE | |
05:31:57 | 343.0 | 307 | AT | 342.4 | 343.0 | Buy | 187,228 | 139 | LSE | |
05:31:57 | 343.0 | 61 | AT | 342.4 | 343.0 | Buy | 186,921 | 138 | LSE | |
05:31:57 | 343.0 | 936 | AT | 342.4 | 343.0 | Buy | 186,860 | 137 | LSE | |
05:31:57 | 343.0 | 7 | AT | 342.4 | 343.0 | Buy | 185,924 | 136 | LSE | |
05:31:57 | 343.0 | 5 | AT | 342.4 | 343.0 | Buy | 185,917 | 135 | LSE | |
05:31:57 | 342.6 | 74 | AT | 342.2 | 342.6 | Buy | 185,912 | 134 | LSE | |
05:29:14 | 342.5 | 42 | O | 342.0 | 343.0 | 185,838 | 133 | LSE | ||
05:19:15 | 342.491 | 1955 | O | 342.0 | 343.0 | Sell | 185,796 | 132 | LSE | |
05:18:54 | 342.6 | 10 | O | 342.0 | 343.0 | Buy | 183,841 | 131 | LSE | |
05:05:59 | 343.6 | 2 | O | 342.2 | 343.6 | Buy | 183,831 | 130 | LSE | |
05:00:32 | 342.407 | 2 | O | 342.4 | 343.8 | Sell | 183,829 | 129 | LSE | |
05:00:28 | 343.086 | 3969 | O | 342.4 | 343.8 | Sell | 183,827 | 128 | LSE | |
04:58:35 | 343.2 | 300 | O | 342.4 | 343.8 | Buy | 179,858 | 127 | LSE | |
04:58:33 | 343.8 | 20 | O | 342.4 | 343.8 | Buy | 179,558 | 126 | LSE | |
04:56:29 | 343.8 | 100 | AT | 342.4 | 343.8 | Buy | 179,538 | 125 | LSE | |
04:44:17 | 343.8 | 1000 | AT | 343.2 | 343.8 | Buy | 179,438 | 124 | LSE | |
04:39:45 | 343.4 | 115 | AT | 342.2 | 343.4 | Buy | 178,438 | 123 | LSE | |
04:39:45 | 343.2 | 23 | AT | 342.2 | 343.2 | Buy | 178,323 | 122 | LSE | |
04:35:12 | 343.2 | 7 | O | 342.2 | 343.8 | Buy | 178,300 | 121 | LSE | |
04:35:09 | 343.302 | 500 | O | 342.2 | 343.8 | Buy | 178,293 | 120 | LSE | |
04:33:46 | 342.8 | 113 | AT | 341.8 | 342.8 | Buy | 177,793 | 119 | LSE | |
04:33:46 | 342.8 | 256 | AT | 341.8 | 342.8 | Buy | 177,680 | 118 | LSE | |
04:33:46 | 342.8 | 263 | AT | 341.8 | 342.8 | Buy | 177,424 | 117 | LSE | |
04:33:46 | 342.6 | 91 | AT | 341.8 | 342.6 | Buy | 177,161 | 116 | LSE | |
04:33:46 | 342.6 | 61 | AT | 341.8 | 342.6 | Buy | 177,070 | 115 | LSE | |
04:33:46 | 342.6 | 43 | AT | 341.8 | 342.6 | Buy | 177,009 | 114 | LSE | |
04:30:39 | 342.0 | 18024 | O | 341.8 | 342.6 | Sell | 176,966 | 113 | LSE | |
04:30:33 | 342.192 | 142 | O | 341.8 | 342.6 | Sell | 158,942 | 112 | LSE | |
04:29:30 | 341.8 | 100 | AT | 340.2 | 341.8 | Buy | 158,800 | 111 | LSE | |
04:29:30 | 341.6 | 278 | AT | 340.2 | 341.6 | Buy | 158,700 | 110 | LSE | |
04:19:17 | 341.4 | 140 | AT | 340.2 | 341.4 | Buy | 158,422 | 109 | LSE | |
04:19:17 | 341.4 | 249 | AT | 340.6 | 341.4 | Buy | 158,282 | 108 | LSE | |
04:19:17 | 341.4 | 262 | AT | 341.4 | 342.2 | Sell | 158,033 | 107 | LSE | |
04:19:17 | 341.4 | 254 | AT | 341.4 | 342.2 | Sell | 157,771 | 106 | LSE | |
04:19:07 | 340.6 | 10000 | O | 340.6 | 342.2 | Sell | 157,517 | 105 | LSE | |
04:15:40 | 342.0 | 314 | AT | 340.4 | 342.0 | Buy | 147,517 | 104 | LSE | |
04:14:55 | 342.2 | 32034 | O | 340.4 | 342.2 | Buy | 147,203 | 103 | LSE | |
04:12:56 | 342.0 | 58 | AT | 340.8 | 342.0 | Buy | 115,169 | 102 | LSE | |
04:12:56 | 342.0 | 347 | AT | 340.8 | 342.0 | Buy | 115,111 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.