News
Market Data
Register to chat with like-minded investors on our interactive forums.
| LSE (Greggs Plc) |
| Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:11:02 | 1,780.51 | 140 | O | Buy | 1,780.00 | 1,781.00 | 106,736 | 1570 | LSE | |
| 12:10:59 | 1,780.00 | 26 | AT | Sell | 1,780.00 | 1,781.00 | 106,596 | 1569 | LSE | |
| 12:10:59 | 1,780.00 | 27 | AT | Sell | 1,780.00 | 1,781.00 | 106,570 | 1568 | LSE | |
| 12:10:59 | 1,780.00 | 26 | AT | Sell | 1,780.00 | 1,781.00 | 106,543 | 1567 | LSE | |
| 12:10:59 | 1,780.00 | 235 | AT | Sell | 1,780.00 | 1,781.00 | 106,517 | 1566 | LSE | |
| 12:10:59 | 1,780.00 | 124 | AT | Sell | 1,780.00 | 1,781.00 | 106,282 | 1565 | LSE | |
| 12:10:59 | 1,780.00 | 81 | AT | Sell | 1,780.00 | 1,781.00 | 106,158 | 1564 | LSE | |
| 12:10:59 | 1,780.00 | 78 | AT | Sell | 1,780.00 | 1,781.00 | 106,077 | 1563 | LSE | |
| 12:10:59 | 1,780.00 | 63 | AT | Sell | 1,780.00 | 1,781.00 | 105,999 | 1562 | LSE | |
| 12:10:59 | 1,781.00 | 17 | AT | Sell | 1,781.00 | 1,782.00 | 105,936 | 1561 | LSE | |
| 12:10:59 | 1,781.00 | 77 | AT | Sell | 1,781.00 | 1,782.00 | 105,919 | 1560 | LSE | |
| 12:09:31 | 1,782.00 | 1 | O | Buy | 1,780.00 | 1,782.00 | 105,842 | 1559 | LSE | |
| 12:08:08 | 1,782.00 | 1 | O | Buy | 1,780.00 | 1,782.00 | 105,841 | 1558 | LSE | |
| 12:07:38 | 1,782.00 | 4 | O | Buy | 1,780.00 | 1,782.00 | 105,840 | 1557 | LSE | |
| 10:48:31 | 1,777.00 | 4 | O | Sell | 1,780.00 | 1,782.00 | 105,836 | 1556 | LSE | |
| 12:06:05 | 1,781.00 | 39 | AT | Sell | 1,781.00 | 1,782.00 | 105,832 | 1555 | LSE | |
| 12:06:05 | 1,782.00 | 17 | AT | Buy | 1,780.00 | 1,782.00 | 105,793 | 1554 | LSE | |
| 12:06:05 | 1,782.00 | 11 | AT | Buy | 1,780.00 | 1,782.00 | 105,776 | 1553 | LSE | |
| 12:05:49 | 1,780.00 | 12 | O | Sell | 1,780.00 | 1,782.00 | 105,765 | 1552 | LSE | |
| 12:05:49 | 1,782.00 | 10 | O | Buy | 1,780.00 | 1,782.00 | 105,753 | 1551 | LSE | |
| 12:02:43 | 1,781.00 | 8 | O | 1,780.00 | 1,782.00 | 105,743 | 1550 | LSE | ||
| 12:02:43 | 1,781.00 | 25 | AT | Sell | 1,781.00 | 1,783.00 | 105,735 | 1549 | LSE | |
| 12:02:43 | 1,781.00 | 38 | AT | Sell | 1,781.00 | 1,783.00 | 105,710 | 1548 | LSE | |
| 12:02:43 | 1,781.00 | 39 | AT | Sell | 1,781.00 | 1,783.00 | 105,672 | 1547 | LSE | |
| 12:02:43 | 1,781.00 | 25 | AT | Sell | 1,781.00 | 1,783.00 | 105,633 | 1546 | LSE | |
| 12:02:43 | 1,781.00 | 48 | AT | Sell | 1,781.00 | 1,783.00 | 105,608 | 1545 | LSE | |
| 12:02:41 | 1,782.02 | 150 | O | Buy | 1,781.00 | 1,783.00 | 105,560 | 1544 | LSE | |
| 12:02:27 | 1,783.00 | 11 | O | Buy | 1,781.00 | 1,783.00 | 105,410 | 1543 | LSE | |
| 12:01:57 | 1,782.00 | 120 | AT | Buy | 1,780.00 | 1,782.00 | 105,399 | 1542 | LSE | |
| 12:01:57 | 1,782.00 | 2 | AT | Buy | 1,780.00 | 1,782.00 | 105,279 | 1541 | LSE | |
| 12:01:44 | 1,781.02 | 273 | O | Buy | 1,780.00 | 1,782.00 | 105,277 | 1540 | LSE | |
| 12:01:35 | 1,781.00 | 96 | AT | Sell | 1,781.00 | 1,782.00 | 105,004 | 1539 | LSE | |
| 12:01:35 | 1,781.00 | 120 | AT | Sell | 1,781.00 | 1,782.00 | 104,908 | 1538 | LSE | |
| 12:01:35 | 1,781.00 | 25 | AT | Sell | 1,781.00 | 1,782.00 | 104,788 | 1537 | LSE | |
| 12:00:50 | 1,782.00 | 137 | AT | Buy | 1,780.00 | 1,782.00 | 104,763 | 1536 | LSE | |
| 12:00:50 | 1,782.00 | 2 | AT | Buy | 1,780.00 | 1,782.00 | 104,626 | 1535 | LSE | |
| 12:00:33 | 1,781.018 | 140 | O | Buy | 1,780.00 | 1,782.00 | 104,624 | 1534 | LSE | |
| 12:00:21 | 1,781.00 | 15 | AT | Buy | 1,779.00 | 1,781.00 | 104,484 | 1533 | LSE | |
| 12:00:21 | 1,781.00 | 21 | AT | Buy | 1,779.00 | 1,781.00 | 104,469 | 1532 | LSE | |
| 12:00:21 | 1,781.00 | 93 | AT | Buy | 1,779.00 | 1,781.00 | 104,448 | 1531 | LSE | |
| 12:00:21 | 1,781.00 | 120 | AT | Buy | 1,779.00 | 1,781.00 | 104,355 | 1530 | LSE | |
| 12:00:21 | 1,780.00 | 12 | AT | Buy | 1,779.00 | 1,780.00 | 104,235 | 1529 | LSE | |
| 12:00:21 | 1,780.00 | 122 | AT | Buy | 1,779.00 | 1,780.00 | 104,223 | 1528 | LSE | |
| 12:00:21 | 1,780.00 | 18 | AT | Buy | 1,779.00 | 1,780.00 | 104,101 | 1527 | LSE | |
| 12:00:21 | 1,779.00 | 18 | AT | Buy | 1,777.00 | 1,779.00 | 104,083 | 1526 | LSE | |
| 12:00:21 | 1,779.00 | 26 | AT | Buy | 1,777.00 | 1,779.00 | 104,065 | 1525 | LSE | |
| 12:00:21 | 1,779.00 | 16 | AT | Buy | 1,777.00 | 1,779.00 | 104,039 | 1524 | LSE | |
| 12:00:21 | 1,779.00 | 48 | AT | Buy | 1,777.00 | 1,779.00 | 104,023 | 1523 | LSE | |
| 12:00:21 | 1,779.00 | 66 | AT | Buy | 1,777.00 | 1,779.00 | 103,975 | 1522 | LSE | |
| 12:00:21 | 1,779.00 | 29 | AT | Buy | 1,777.00 | 1,779.00 | 103,909 | 1521 | LSE | |
| 11:59:28 | 1,777.00 | 34 | AT | Sell | 1,777.00 | 1,779.00 | 103,880 | 1520 | LSE | |
| 11:59:28 | 1,777.00 | 27 | AT | Sell | 1,777.00 | 1,779.00 | 103,846 | 1519 | LSE | |
| 11:59:14 | 1,778.02 | 1,118 | O | Buy | 1,777.00 | 1,779.00 | 103,819 | 1518 | LSE | |
| 11:58:03 | 1,777.00 | 220 | AT | Sell | 1,777.00 | 1,779.00 | 102,701 | 1517 | LSE | |
| 11:57:51 | 1,778.00 | 34 | AT | Buy | 1,776.00 | 1,778.00 | 102,481 | 1516 | LSE | |
| 11:57:50 | 1,777.00 | 34 | AT | Sell | 1,777.00 | 1,779.00 | 102,447 | 1515 | LSE | |
| 11:57:50 | 1,778.00 | 46 | AT | Buy | 1,777.00 | 1,778.00 | 102,413 | 1514 | LSE | |
| 11:57:50 | 1,778.00 | 46 | AT | Buy | 1,777.00 | 1,778.00 | 102,367 | 1513 | LSE | |
| 11:57:50 | 1,778.00 | 5 | O | Buy | 1,776.00 | 1,778.00 | 102,321 | 1512 | LSE | |
| 11:57:50 | 1,778.00 | 11 | O | Buy | 1,776.00 | 1,779.00 | 102,316 | 1511 | LSE | |
| 11:57:50 | 1,777.00 | 10 | O | Sell | 1,776.00 | 1,779.00 | 102,305 | 1510 | LSE | |
| 11:57:50 | 1,777.00 | 61 | AT | Sell | 1,777.00 | 1,779.00 | 102,295 | 1509 | LSE | |
| 11:57:50 | 1,777.00 | 5 | AT | Sell | 1,777.00 | 1,779.00 | 102,234 | 1508 | LSE | |
| 10:49:00 | 1,777.00 | 10 | O | Sell | 1,777.00 | 1,779.00 | 102,229 | 1507 | LSE | |
| 11:55:20 | 1,778.02 | 1 | O | Buy | 1,777.00 | 1,779.00 | 102,219 | 1506 | LSE | |
| 11:54:50 | 1,777.00 | 1 | O | Sell | 1,777.00 | 1,779.00 | 102,218 | 1505 | LSE | |
| 11:54:30 | 1,777.00 | 21 | O | Sell | 1,777.00 | 1,779.00 | 102,217 | 1504 | LSE | |
| 11:54:30 | 1,777.00 | 58 | AT | Sell | 1,777.00 | 1,779.00 | 102,196 | 1503 | LSE | |
| 11:54:30 | 1,777.00 | 2 | AT | Sell | 1,777.00 | 1,779.00 | 102,138 | 1502 | LSE | |
| 11:53:42 | 1,778.00 | 190 | AT | Sell | 1,778.00 | 1,779.00 | 102,136 | 1501 | LSE | |
| 11:53:38 | 1,779.00 | 1 | O | Buy | 1,777.00 | 1,779.00 | 101,946 | 1500 | LSE | |
| 11:53:38 | 1,779.00 | 5 | O | Buy | 1,777.00 | 1,779.00 | 101,945 | 1499 | LSE | |
| 11:53:38 | 1,779.00 | 1 | O | Buy | 1,777.00 | 1,779.00 | 101,940 | 1498 | LSE | |
| 11:53:15 | 1,778.018 | 55 | O | Buy | 1,777.00 | 1,779.00 | 101,939 | 1497 | LSE | |
| 11:53:12 | 1,779.00 | 4 | O | Buy | 1,777.00 | 1,779.00 | 101,884 | 1496 | LSE | |
| 11:53:12 | 1,779.00 | 20 | O | Buy | 1,777.00 | 1,779.00 | 101,880 | 1495 | LSE | |
| 11:52:48 | 1,779.00 | 2 | O | Buy | 1,777.00 | 1,779.00 | 101,860 | 1494 | LSE | |
| 11:52:19 | 1,779.00 | 2 | O | Buy | 1,777.00 | 1,779.00 | 101,858 | 1493 | LSE | |
| 11:52:05 | 1,777.833 | 112 | O | Sell | 1,778.00 | 1,779.00 | 101,856 | 1492 | LSE | |
| 11:51:48 | 1,779.00 | 2 | O | Buy | 1,778.00 | 1,779.00 | 101,744 | 1491 | LSE | |
| 11:51:44 | 1,778.00 | 5 | O | Sell | 1,778.00 | 1,779.00 | 101,742 | 1490 | LSE | |
| 11:51:44 | 1,778.00 | 18 | AT | Buy | 1,776.00 | 1,778.00 | 101,737 | 1489 | LSE | |
| 11:51:44 | 1,778.00 | 32 | AT | Buy | 1,776.00 | 1,778.00 | 101,719 | 1488 | LSE | |
| 11:51:44 | 1,778.00 | 3 | AT | Buy | 1,776.00 | 1,778.00 | 101,687 | 1487 | LSE | |
| 11:51:44 | 1,778.00 | 5 | AT | Buy | 1,776.00 | 1,778.00 | 101,684 | 1486 | LSE | |
| 11:51:44 | 1,778.00 | 69 | AT | Buy | 1,776.00 | 1,778.00 | 101,679 | 1485 | LSE | |
| 11:51:44 | 1,778.00 | 6 | AT | Buy | 1,776.00 | 1,778.00 | 101,610 | 1484 | LSE | |
| 11:51:00 | 1,778.00 | 14 | O | Buy | 1,776.00 | 1,778.00 | 101,604 | 1483 | LSE | |
| 11:50:05 | 1,778.00 | 1 | O | Buy | 1,776.00 | 1,778.00 | 101,590 | 1482 | LSE | |
| 11:48:39 | 1,777.02 | 200 | O | Buy | 1,776.00 | 1,778.00 | 101,589 | 1481 | LSE | |
| 11:48:00 | 1,778.00 | 2 | O | Buy | 1,776.00 | 1,778.00 | 101,389 | 1480 | LSE | |
| 11:47:26 | 1,777.018 | 41 | O | Buy | 1,776.00 | 1,778.00 | 101,387 | 1479 | LSE | |
| 11:46:26 | 1,777.02 | 22 | O | Buy | 1,776.00 | 1,778.00 | 101,346 | 1478 | LSE | |
| 11:46:07 | 1,776.00 | 56 | AT | Sell | 1,776.00 | 1,778.00 | 101,324 | 1477 | LSE | |
| 11:42:56 | 1,776.32 | 11 | O | Sell | 1,776.00 | 1,778.00 | 101,268 | 1476 | LSE | |
| 11:42:48 | 1,777.00 | 70 | AT | Sell | 1,777.00 | 1,779.00 | 101,257 | 1475 | LSE | |
| 11:42:48 | 1,777.00 | 157 | AT | Sell | 1,777.00 | 1,779.00 | 101,187 | 1474 | LSE | |
| 11:42:48 | 1,777.00 | 79 | AT | Sell | 1,777.00 | 1,779.00 | 101,030 | 1473 | LSE | |
| 11:42:00 | 1,779.00 | 5 | O | Buy | 1,777.00 | 1,779.00 | 100,951 | 1472 | LSE | |
| 11:40:12 | 1,777.527 | 50 | O | Buy | 1,776.00 | 1,779.00 | 100,946 | 1471 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
%250D%250AINFO%3A%20%5B12%3A26%3A08%5D%20Language%3A%20en-US%250D%250AOKAY%3A%20%5B12%3A26%3A08%5D%20Cookies%20are%20enabled%250D%250AOKAY%3A%20%5B12%3A26%3A08%5D%20Browser%20supports%20RequestAnimationFrame%250D%250AOKAY%3A%20%5B12%3A26%3A08%5D%20Browser%20supports%20the%20WebScoket%20API%250D%250AINFO%3A%20%5B12%3A26%3A08%5D%20Starting%20session%20(trades)%20for%20guest%250D%250AINFO%3A%20%5B12%3A26%3A08%5D%20Locale%3A%20en_US%20%7C%7C%20Timezone%3A%20US%2FEastern%20(offset%3A%20-14400)%250D%250AINFO%3A%20%5B12%3A26%3A08%5D%20Boot%20configuration%3A%20%3Cdiv%20style%3D%22font-family%3A%20monospace%3Bwhite-space%3A%20pre-wrap%22%3E%0A-%20loggedOutEnabled%20%3D%201%0A-%20appName%20%3D%20trades%0A-%20advfnURL%20%3D%20http%3A%2F%2Fih.advfn.com%0A-%20rpcURL%20%3D%20https%3A%2F%2Fih.advfn.com%2Fcommon%2Frpc%0A-%20streamerURL%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20alternativeStreamerUrl%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20alternativeStreamerUrlFallback%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20newsSources%20%3D%20%0A-%20locale%20%3D%20en_US%0A-%20site%20%3D%20ih%0A-%20timezone%20%3D%20US%2FEastern%0A-%20timezoneOffset%20%3D%20-14400%0A-%20indices%20%3D%20%0A-%20colorSchema%3A%20%0A%09-%20up%20%3D%20%23008000%0A%09-%20down%20%3D%20%23DE1A1A%0A%09-%20unchanged%20%3D%20%23000000%0A-%20colorSchemaDelight%3A%20%0A%09-%20up%20%3D%20%23009C3D%0A%09-%20down%20%3D%20%23FF4641%0A%09-%20unchanged%20%3D%20%23000000%0A%09-%20up_bg%20%3D%20%23EEF9F4%0A%09-%20down_bg%20%3D%20%23FEF2F1%0A-%20changeArrows%3A%20%0A%09-%20up%20%3D%20green_up.png%0A%09-%20no_change%20%3D%20black_dot.png%0A%09-%20down%20%3D%20red_down.png%0A-%20changeArrowsDelight%3A%20%0A%09-%20up%20%3D%20green_up_delight.svg%0A%09-%20no_change%20%3D%20no_change_delight.svg%0A%09-%20down%20%3D%20red_down_delight.svg%0A-%20displaySymbol%20%3D%20LSE%253AGRG%0A-%20feedSymbol%20%3D%20L%255EGRG%0A-%20supportEmail%20%3D%20help%40advfn.com%0A-%20supportPhone%20%3D%201-888-992-3836%0A-%20monitorId%20%3D%20%0A-%20fixedMonitor%20%3D%200%0A-%20isMobile%20%3D%200%0A-%20theme%20%3D%20default%0A-%20monitorSettings%3A%20%0A%09-%20indexBreakUp%20%3D%20true%0A%09-%20orderSymbols%20%3D%20true%0A%09-%20defaultDisplay%20%3D%201%0A-%20isEmbed%20%3D%20%3C%2Fdiv%3E%250D%250AOKAY%3A%20%5B12%3A26%3A09%5D%20Opened%20the%20connection%20to%20the%20streamer%20(wss%3A%2F%2Fstreamws-lo.advfn.com%2F)%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20Streamer%20WS%20Hostname%3A%2048c03f33c42b%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20Starting%20the%20trades%20app%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20%5BSTART%5D%3A%20Symbol%20loook%20up%20for%20L%5EGRG%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20%5BFINSH%5D%3A%20Symbol%20loook%20up%20for%20L%5EGRG%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20Loaded%20configuration%20for%20trades%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20Creating%20trades%20table...%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20Starting%20trades%20table%20for%20LSE%3AGRG%20without%20montage%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250AINFO%3A%20%5B12%3A26%3A09%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250A%0D%0A======================){kind=link}