![Mj Gleeson Plc](/common/images/company/L_GLE.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:18 | 580.0 | 1905 | UT | 575.0 | 584.0 | Buy | 53,832 | 113 | LSE | |
11:27:03 | 583.0 | 1 | O | 576.0 | 583.0 | Buy | 51,927 | 112 | LSE | |
11:23:23 | 577.632 | 600 | O | 576.0 | 583.0 | Sell | 51,926 | 111 | LSE | |
11:21:09 | 580.0 | 140 | AT | 576.0 | 580.0 | Buy | 51,326 | 110 | LSE | |
11:21:01 | 577.0 | 264 | AT | 577.0 | 585.0 | Sell | 51,186 | 109 | LSE | |
11:20:13 | 578.68 | 1685 | O | 577.0 | 585.0 | Sell | 50,922 | 108 | LSE | |
11:20:03 | 577.0 | 95 | O | 577.0 | 585.0 | Sell | 49,237 | 107 | LSE | |
11:09:05 | 578.866 | 336 | O | 577.0 | 585.0 | Sell | 49,142 | 106 | LSE | |
11:06:48 | 583.08 | 5118 | O | 577.0 | 585.0 | Buy | 48,806 | 105 | LSE | |
11:02:06 | 583.08 | 340 | O | 577.0 | 585.0 | Buy | 43,688 | 104 | LSE | |
10:57:53 | 580.0 | 293 | O | 577.0 | 585.0 | Sell | 43,348 | 103 | LSE | |
10:53:38 | 580.0 | 4268 | O | 577.0 | 585.0 | Sell | 43,055 | 102 | LSE | |
10:53:17 | 578.866 | 3643 | O | 577.0 | 585.0 | Sell | 38,787 | 101 | LSE | |
10:28:16 | 583.0 | 47 | AT | 577.0 | 583.0 | Buy | 35,144 | 100 | LSE | |
10:28:16 | 583.0 | 73 | AT | 577.0 | 583.0 | Buy | 35,097 | 99 | LSE | |
10:28:05 | 576.0 | 122 | O | 578.0 | 581.0 | Sell | 35,024 | 98 | LSE | |
10:15:49 | 581.0 | 1 | O | 575.0 | 581.0 | Buy | 34,902 | 97 | LSE | |
10:07:35 | 576.26 | 412 | O | 575.0 | 581.0 | Sell | 34,901 | 96 | LSE | |
10:00:53 | 576.26 | 500 | O | 575.0 | 581.0 | Sell | 34,489 | 95 | LSE | |
09:52:23 | 576.266 | 244 | O | 575.0 | 581.0 | Sell | 33,989 | 94 | LSE | |
09:50:33 | 579.74 | 500 | O | 575.0 | 581.0 | Buy | 33,745 | 93 | LSE | |
09:50:20 | 575.6 | 100 | O | 575.0 | 581.0 | Sell | 33,245 | 92 | LSE | |
09:44:24 | 581.0 | 1 | O | 575.0 | 581.0 | Buy | 33,145 | 91 | LSE | |
09:37:26 | 579.737 | 250 | O | 575.0 | 581.0 | Buy | 33,144 | 90 | LSE | |
09:25:15 | 576.26 | 253 | O | 575.0 | 581.0 | Sell | 32,894 | 89 | LSE | |
09:21:31 | 576.26 | 480 | O | 575.0 | 581.0 | Sell | 32,641 | 88 | LSE | |
09:17:59 | 576.26 | 793 | O | 575.0 | 581.0 | Sell | 32,161 | 87 | LSE | |
09:07:57 | 576.26 | 75 | O | 575.0 | 581.0 | Sell | 31,368 | 86 | LSE | |
08:38:33 | 576.26 | 475 | O | 575.0 | 581.0 | Sell | 31,293 | 85 | LSE | |
08:34:44 | 576.26 | 100 | O | 575.0 | 581.0 | Sell | 30,818 | 84 | LSE | |
08:33:54 | 576.47 | 79 | O | 575.0 | 580.0 | Sell | 30,718 | 83 | LSE | |
08:19:07 | 571.89 | 323 | O | 570.0 | 579.0 | Sell | 30,639 | 82 | LSE | |
08:02:25 | 571.89 | 79 | O | 570.0 | 579.0 | Sell | 30,316 | 81 | LSE | |
07:59:54 | 572.972 | 1375 | O | 570.0 | 579.0 | Sell | 30,237 | 80 | LSE | |
07:55:42 | 572.972 | 250 | O | 570.0 | 579.0 | Sell | 28,862 | 79 | LSE | |
07:53:52 | 572.972 | 641 | O | 570.0 | 579.0 | Sell | 28,612 | 78 | LSE | |
07:46:50 | 572.972 | 67 | O | 570.0 | 579.0 | Sell | 27,971 | 77 | LSE | |
07:46:11 | 572.972 | 126 | O | 570.0 | 579.0 | Sell | 27,904 | 76 | LSE | |
07:43:00 | 572.977 | 83 | O | 570.0 | 579.0 | Sell | 27,778 | 75 | LSE | |
07:23:24 | 577.981 | 180 | O | 575.0 | 584.0 | Sell | 27,695 | 74 | LSE | |
07:17:35 | 581.316 | 682 | O | 575.0 | 583.0 | Buy | 27,515 | 73 | LSE | |
07:13:58 | 576.68 | 35 | O | 575.0 | 583.0 | Sell | 26,833 | 72 | LSE | |
07:01:49 | 574.303 | 256 | O | 571.0 | 581.0 | Sell | 26,798 | 71 | LSE | |
07:01:35 | 574.303 | 976 | O | 571.0 | 581.0 | Sell | 26,542 | 70 | LSE | |
06:59:07 | 575.0 | 140 | O | 573.0 | 580.0 | Sell | 25,566 | 69 | LSE | |
06:54:56 | 575.0 | 1011 | O | 573.0 | 580.0 | Sell | 25,426 | 68 | LSE | |
06:48:17 | 575.0 | 16 | O | 573.0 | 580.0 | Sell | 24,415 | 67 | LSE | |
06:44:18 | 575.0 | 35 | O | 573.0 | 580.0 | Sell | 24,399 | 66 | LSE | |
06:35:26 | 575.0 | 541 | O | 573.0 | 581.0 | Sell | 24,364 | 65 | LSE | |
06:34:08 | 575.0 | 663 | O | 573.0 | 581.0 | Sell | 23,823 | 64 | LSE | |
06:32:55 | 575.0 | 100 | O | 573.0 | 580.0 | Sell | 23,160 | 63 | LSE | |
06:27:40 | 574.642 | 503 | O | 572.0 | 580.0 | Sell | 23,060 | 62 | LSE | |
06:23:34 | 575.89 | 2000 | O | 574.0 | 583.0 | Sell | 22,557 | 61 | LSE | |
06:16:29 | 577.0 | 100 | AT | 573.0 | 577.0 | Buy | 20,557 | 60 | LSE | |
06:15:26 | 576.0 | 173 | AT | 576.0 | 581.0 | Sell | 20,457 | 59 | LSE | |
06:15:13 | 577.47 | 86 | O | 576.0 | 583.0 | Sell | 20,284 | 58 | LSE | |
06:13:57 | 577.47 | 232 | O | 576.0 | 583.0 | Sell | 20,198 | 57 | LSE | |
06:13:21 | 578.68 | 119 | O | 577.0 | 585.0 | Sell | 19,966 | 56 | LSE | |
06:12:31 | 580.0 | 147 | AT | 578.0 | 580.0 | Buy | 19,847 | 55 | LSE | |
06:12:31 | 580.0 | 353 | AT | 576.0 | 580.0 | Buy | 19,700 | 54 | LSE | |
06:12:31 | 580.0 | 250 | AT | 576.0 | 580.0 | Buy | 19,347 | 53 | LSE | |
06:11:31 | 579.0 | 90 | AT | 573.0 | 579.0 | Buy | 19,097 | 52 | LSE | |
06:06:22 | 573.1 | 335 | O | 571.0 | 577.0 | Sell | 19,007 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.