H&t Group Plc (HAT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:15:00 | 389.88 | 43116 | O | 384.0 | 394.0 | Buy | 140,419 | 67 | LSE | |
| 11:35:19 | 391.0 | 609 | UT | 384.0 | 394.0 | Buy | 97,303 | 66 | LSE | |
| 11:26:48 | 387.5 | 2000 | O | 384.0 | 394.0 | Sell | 96,694 | 65 | LSE | |
| 11:12:14 | 387.787 | 2000 | O | 384.0 | 394.0 | Sell | 94,694 | 64 | LSE | |
| 11:11:48 | 387.792 | 2900 | O | 384.0 | 394.0 | Sell | 92,694 | 63 | LSE | |
| 11:03:11 | 387.5 | 10000 | O | 384.0 | 394.0 | Sell | 89,794 | 62 | LSE | |
| 11:02:12 | 387.675 | 2407 | O | 384.0 | 394.0 | Sell | 79,794 | 61 | LSE | |
| 11:01:19 | 390.0 | 300 | O | 384.0 | 394.0 | Buy | 77,387 | 60 | LSE | |
| 10:24:15 | 387.5 | 1 | O | 385.0 | 394.0 | Sell | 77,087 | 59 | LSE | |
| 10:15:13 | 390.35 | 2800 | O | 385.0 | 394.0 | Buy | 77,086 | 58 | LSE | |
| 10:10:25 | 390.35 | 395 | O | 385.0 | 394.0 | Buy | 74,286 | 57 | LSE | |
| 09:45:12 | 390.4 | 1 | O | 385.0 | 394.0 | Buy | 73,891 | 56 | LSE | |
| 09:37:30 | 390.4 | 2000 | O | 385.0 | 394.0 | Buy | 73,890 | 55 | LSE | |
| 09:36:06 | 390.4 | 2000 | O | 385.0 | 394.0 | Buy | 71,890 | 54 | LSE | |
| 09:20:41 | 387.35 | 146 | O | 385.0 | 394.0 | Sell | 69,890 | 53 | LSE | |
| 09:19:41 | 390.4 | 146 | O | 385.0 | 394.0 | Buy | 69,744 | 52 | LSE | |
| 09:18:56 | 387.35 | 51 | O | 385.0 | 394.0 | Sell | 69,598 | 51 | LSE | |
| 09:18:15 | 390.4 | 309 | O | 385.0 | 394.0 | Buy | 69,547 | 50 | LSE | |
| 09:17:04 | 389.391 | 280 | O | 385.0 | 394.0 | Sell | 69,238 | 49 | LSE | |
| 09:16:59 | 387.35 | 3 | O | 385.0 | 394.0 | Sell | 68,958 | 48 | LSE | |
| 09:16:51 | 387.35 | 90 | O | 385.0 | 394.0 | Sell | 68,955 | 47 | LSE | |
| 09:12:21 | 387.35 | 7 | O | 385.0 | 394.0 | Sell | 68,865 | 46 | LSE | |
| 08:59:43 | 387.35 | 2295 | O | 385.0 | 394.0 | Sell | 68,858 | 45 | LSE | |
| 08:49:25 | 387.25 | 2000 | O | 385.0 | 394.0 | Sell | 66,563 | 44 | LSE | |
| 08:28:02 | 387.15 | 1000 | O | 385.0 | 394.0 | Sell | 64,563 | 43 | LSE | |
| 07:43:31 | 387.0 | 500 | O | 385.0 | 394.0 | Sell | 63,563 | 42 | LSE | |
| 07:31:35 | 386.971 | 2117 | O | 385.0 | 394.0 | Sell | 63,063 | 41 | LSE | |
| 07:28:26 | 389.4 | 1000 | O | 385.0 | 394.0 | Sell | 60,946 | 40 | LSE | |
| 07:19:50 | 389.491 | 2870 | O | 385.0 | 394.0 | Sell | 59,946 | 39 | LSE | |
| 07:08:06 | 394.0 | 43 | AT | 384.0 | 394.0 | Buy | 57,076 | 38 | LSE | |
| 06:32:11 | 386.115 | 804 | O | 384.0 | 394.0 | Sell | 57,033 | 37 | LSE | |
| 06:28:46 | 386.115 | 1016 | O | 384.0 | 394.0 | Sell | 56,229 | 36 | LSE | |
| 06:28:29 | 386.115 | 354 | O | 384.0 | 394.0 | Sell | 55,213 | 35 | LSE | |
| 06:24:56 | 386.115 | 210 | O | 384.0 | 394.0 | Sell | 54,859 | 34 | LSE | |
| 06:14:56 | 389.0 | 4565 | O | 384.0 | 394.0 | 54,649 | 33 | LSE | ||
| 05:27:51 | 389.0 | 243 | O | 384.0 | 394.0 | 50,084 | 32 | LSE | ||
| 05:10:29 | 385.0 | 380 | AT | 384.0 | 394.0 | Sell | 49,841 | 31 | LSE | |
| 05:08:07 | 384.0 | 2 | O | 384.0 | 394.0 | Sell | 49,461 | 30 | LSE | |
| 05:07:54 | 390.984 | 240 | O | 384.0 | 399.0 | Sell | 49,459 | 29 | LSE | |
| 05:07:47 | 385.065 | 2000 | O | 384.0 | 399.0 | Sell | 49,219 | 28 | LSE | |
| 04:54:38 | 391.0 | 255 | O | 384.0 | 399.0 | Sell | 47,219 | 27 | LSE | |
| 04:44:03 | 390.4 | 12000 | O | 384.0 | 399.0 | Sell | 46,964 | 26 | LSE | |
| 04:35:28 | 391.0 | 438 | O | 384.0 | 399.0 | Sell | 34,964 | 25 | LSE | |
| 04:30:52 | 386.0 | 500 | AT | 386.0 | 399.0 | Sell | 34,526 | 24 | LSE | |
| 04:25:53 | 393.8 | 1 | O | 386.0 | 399.0 | Buy | 34,026 | 23 | LSE | |
| 04:25:22 | 387.0 | 783 | AT | 387.0 | 399.0 | Sell | 34,025 | 22 | LSE | |
| 04:24:40 | 399.0 | 55 | O | 386.0 | 399.0 | Buy | 33,242 | 21 | LSE | |
| 04:24:40 | 387.0 | 354 | AT | 387.0 | 399.0 | Sell | 33,187 | 20 | LSE | |
| 04:24:40 | 387.0 | 1930 | AT | 387.0 | 399.0 | Sell | 32,833 | 19 | LSE | |
| 04:24:30 | 387.6 | 2055 | O | 387.0 | 399.0 | Sell | 30,903 | 18 | LSE | |
| 04:17:45 | 388.32 | 407 | O | 387.0 | 399.0 | Sell | 28,848 | 17 | LSE | |
| 04:16:02 | 392.8 | 4511 | O | 387.0 | 399.0 | Sell | 28,441 | 16 | LSE | |
| 04:03:00 | 387.15 | 1000 | O | 384.0 | 399.0 | Sell | 23,930 | 15 | LSE | |
| 04:00:38 | 387.15 | 199 | O | 384.0 | 399.0 | Sell | 22,930 | 14 | LSE | |
| 04:00:31 | 393.0 | 173 | O | 384.0 | 399.0 | Buy | 22,731 | 13 | LSE | |
| 04:00:18 | 390.0 | 8000 | O | 384.0 | 399.0 | Sell | 22,558 | 12 | LSE | |
| 03:58:13 | 387.36 | 250 | O | 384.0 | 400.0 | Sell | 14,558 | 11 | LSE | |
| 03:32:27 | 390.4 | 2600 | O | 384.0 | 400.0 | Sell | 14,308 | 10 | LSE | |
| 03:26:38 | 390.4 | 1500 | O | 384.0 | 400.0 | Sell | 11,708 | 9 | LSE | |
| 03:08:22 | 390.011 | 2361 | O | 384.0 | 400.0 | Sell | 10,208 | 8 | LSE | |
| 03:08:04 | 390.737 | 2361 | O | 384.0 | 400.0 | Sell | 7,847 | 7 | LSE | |
| 03:02:54 | 388.158 | 300 | O | 381.0 | 400.0 | Sell | 5,486 | 6 | LSE | |
| 03:01:15 | 381.0 | 1100 | AT | 380.0 | 381.0 | Buy | 5,186 | 5 | LSE | |
| 03:00:27 | 397.763 | 400 | O | 380.0 | 409.0 | Buy | 4,086 | 4 | LSE | |
| 03:00:26 | 390.0 | 1500 | AT | 390.0 | 409.0 | Sell | 3,686 | 3 | LSE | |
| 03:00:26 | 391.0 | 1911 | AT | 391.0 | 409.0 | Sell | 2,186 | 2 | LSE | |
| 03:00:24 | 397.763 | 275 | O | 391.0 | 409.0 | Sell | 275 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
