![Hunting Plc](/common/images/company/L_HTG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:07 | 418.5 | 94037 | UT | 414.0 | 415.5 | Buy | 278,129 | 288 | LSE | |
11:25:24 | 415.0 | 91 | AT | 415.0 | 416.0 | Sell | 184,092 | 287 | LSE | |
11:25:24 | 415.0 | 91 | AT | 415.0 | 416.0 | Sell | 184,001 | 286 | LSE | |
11:25:24 | 415.5 | 91 | AT | 415.5 | 416.5 | Sell | 183,910 | 285 | LSE | |
11:25:24 | 415.5 | 716 | AT | 415.5 | 416.5 | Sell | 183,819 | 284 | LSE | |
11:25:24 | 415.5 | 118 | AT | 415.5 | 416.5 | Sell | 183,103 | 283 | LSE | |
11:24:17 | 416.5 | 3 | AT | 415.5 | 416.5 | Buy | 182,985 | 282 | LSE | |
11:22:34 | 416.5 | 27 | AT | 415.5 | 416.5 | Buy | 182,982 | 281 | LSE | |
11:21:33 | 416.0 | 268 | AT | 415.5 | 416.0 | Buy | 182,955 | 280 | LSE | |
11:21:33 | 416.0 | 23 | AT | 415.5 | 416.0 | Buy | 182,687 | 279 | LSE | |
11:21:09 | 416.5 | 250 | AT | 415.5 | 416.5 | Buy | 182,664 | 278 | LSE | |
11:21:09 | 416.0 | 107 | AT | 416.0 | 416.5 | Sell | 182,414 | 277 | LSE | |
11:21:09 | 416.5 | 250 | AT | 416.0 | 416.5 | Buy | 182,307 | 276 | LSE | |
11:21:09 | 416.0 | 242 | AT | 416.0 | 416.5 | Sell | 182,057 | 275 | LSE | |
11:21:09 | 416.5 | 46 | AT | 415.5 | 416.5 | Buy | 181,815 | 274 | LSE | |
11:21:09 | 416.5 | 207 | AT | 415.5 | 416.5 | Buy | 181,769 | 273 | LSE | |
11:21:09 | 416.5 | 52 | AT | 415.5 | 416.5 | Buy | 181,562 | 272 | LSE | |
11:21:09 | 416.5 | 26 | AT | 415.5 | 416.5 | Buy | 181,510 | 271 | LSE | |
11:21:01 | 416.0 | 272 | AT | 415.5 | 416.0 | Buy | 181,484 | 270 | LSE | |
11:21:01 | 416.0 | 335 | AT | 415.5 | 416.0 | Buy | 181,212 | 269 | LSE | |
11:20:56 | 416.5 | 500 | AT | 416.5 | 417.5 | Sell | 180,877 | 268 | LSE | |
11:20:55 | 417.0 | 110 | AT | 417.0 | 418.0 | Sell | 180,377 | 267 | LSE | |
11:20:55 | 417.0 | 66 | AT | 417.0 | 418.5 | Sell | 180,267 | 266 | LSE | |
11:20:55 | 417.0 | 9 | AT | 417.0 | 418.5 | Sell | 180,201 | 265 | LSE | |
11:20:55 | 417.0 | 750 | AT | 417.0 | 418.5 | Sell | 180,192 | 264 | LSE | |
11:20:55 | 417.0 | 950 | AT | 417.0 | 418.5 | Sell | 179,442 | 263 | LSE | |
11:20:13 | 418.35 | 200 | O | 417.5 | 418.5 | Buy | 178,492 | 262 | LSE | |
11:20:06 | 415.0 | 17 | O | 417.0 | 418.5 | Sell | 178,292 | 261 | LSE | |
11:17:50 | 418.5 | 305 | AT | 417.5 | 418.5 | Buy | 178,275 | 260 | LSE | |
11:12:23 | 418.0 | 54 | AT | 417.0 | 418.0 | Buy | 177,970 | 259 | LSE | |
11:12:23 | 418.0 | 839 | AT | 417.0 | 418.0 | Buy | 177,916 | 258 | LSE | |
11:12:23 | 418.0 | 280 | AT | 417.0 | 418.0 | Buy | 177,077 | 257 | LSE | |
11:12:23 | 418.0 | 94 | AT | 417.0 | 418.0 | Buy | 176,797 | 256 | LSE | |
11:12:23 | 418.0 | 4 | AT | 417.0 | 418.0 | Buy | 176,703 | 255 | LSE | |
11:12:23 | 418.0 | 64 | AT | 417.0 | 418.0 | Buy | 176,699 | 254 | LSE | |
11:12:21 | 418.0 | 14 | AT | 417.0 | 418.0 | Buy | 176,635 | 253 | LSE | |
11:12:21 | 417.5 | 273 | AT | 416.5 | 417.5 | Buy | 176,621 | 252 | LSE | |
11:12:21 | 417.5 | 300 | AT | 416.5 | 417.5 | Buy | 176,348 | 251 | LSE | |
11:12:21 | 417.5 | 164 | AT | 416.5 | 417.5 | Buy | 176,048 | 250 | LSE | |
11:12:21 | 417.5 | 259 | AT | 416.5 | 417.5 | Buy | 175,884 | 249 | LSE | |
11:12:21 | 417.5 | 31 | AT | 416.5 | 417.5 | Buy | 175,625 | 248 | LSE | |
11:12:21 | 417.5 | 545 | AT | 416.5 | 417.5 | Buy | 175,594 | 247 | LSE | |
11:10:13 | 417.637 | 2000 | O | 416.5 | 417.5 | Buy | 175,049 | 246 | LSE | |
11:09:31 | 417.428 | 1250 | O | 416.5 | 417.5 | Buy | 173,049 | 245 | LSE | |
11:08:28 | 417.4 | 1000 | O | 416.5 | 417.5 | Buy | 171,799 | 244 | LSE | |
11:08:00 | 417.363 | 1000 | O | 416.5 | 417.5 | Buy | 170,799 | 243 | LSE | |
11:06:16 | 417.0 | 178 | AT | 417.0 | 417.5 | Sell | 169,799 | 242 | LSE | |
11:04:03 | 417.0 | 200 | AT | 416.0 | 417.0 | Buy | 169,621 | 241 | LSE | |
11:04:03 | 417.0 | 46 | AT | 416.0 | 417.0 | Buy | 169,421 | 240 | LSE | |
11:03:41 | 416.5 | 47 | AT | 416.0 | 416.5 | Buy | 169,375 | 239 | LSE | |
11:03:41 | 416.5 | 153 | AT | 416.0 | 416.5 | Buy | 169,328 | 238 | LSE | |
11:03:41 | 416.5 | 97 | AT | 416.0 | 416.5 | Buy | 169,175 | 237 | LSE | |
11:03:41 | 416.5 | 66 | AT | 415.5 | 416.5 | Buy | 169,078 | 236 | LSE | |
11:03:41 | 416.5 | 38 | AT | 415.5 | 416.5 | Buy | 169,012 | 235 | LSE | |
11:03:41 | 416.5 | 390 | AT | 415.5 | 416.5 | Buy | 168,974 | 234 | LSE | |
11:03:41 | 416.0 | 299 | AT | 415.0 | 416.0 | Buy | 168,584 | 233 | LSE | |
11:03:41 | 416.0 | 194 | AT | 415.0 | 416.0 | Buy | 168,285 | 232 | LSE | |
11:03:41 | 416.0 | 149 | AT | 415.0 | 416.0 | Buy | 168,091 | 231 | LSE | |
10:56:45 | 415.5 | 124 | AT | 415.0 | 415.5 | Buy | 167,942 | 230 | LSE | |
10:56:45 | 415.5 | 11 | AT | 415.0 | 415.5 | Buy | 167,818 | 229 | LSE | |
10:56:45 | 415.5 | 372 | AT | 415.0 | 415.5 | Buy | 167,807 | 228 | LSE | |
10:56:45 | 415.5 | 28 | AT | 415.0 | 415.5 | Buy | 167,435 | 227 | LSE | |
10:56:45 | 415.5 | 280 | AT | 415.0 | 415.5 | Buy | 167,407 | 226 | LSE | |
10:56:45 | 415.5 | 95 | AT | 415.0 | 415.5 | Buy | 167,127 | 225 | LSE | |
10:52:02 | 415.0 | 78 | AT | 415.0 | 415.5 | Sell | 167,032 | 224 | LSE | |
10:48:47 | 415.0 | 1 | O | 415.0 | 416.0 | Sell | 166,954 | 223 | LSE | |
10:48:46 | 415.0 | 1 | O | 415.0 | 416.0 | Sell | 166,953 | 222 | LSE | |
10:48:45 | 415.0 | 1 | O | 415.0 | 416.0 | Sell | 166,952 | 221 | LSE | |
10:48:44 | 415.0 | 1 | O | 415.0 | 416.0 | Sell | 166,951 | 220 | LSE | |
10:48:43 | 415.0 | 1 | O | 415.0 | 416.0 | Sell | 166,950 | 219 | LSE | |
10:48:42 | 415.0 | 1 | O | 415.0 | 416.0 | Sell | 166,949 | 218 | LSE | |
10:35:36 | 416.0 | 340 | AT | 415.0 | 416.0 | Buy | 166,948 | 217 | LSE | |
10:35:36 | 415.5 | 37 | AT | 414.5 | 415.5 | Buy | 166,608 | 216 | LSE | |
10:35:36 | 415.5 | 157 | AT | 414.5 | 415.5 | Buy | 166,571 | 215 | LSE | |
10:35:36 | 415.5 | 50 | AT | 414.5 | 415.5 | Buy | 166,414 | 214 | LSE | |
10:35:36 | 415.5 | 200 | AT | 414.5 | 415.5 | Buy | 166,364 | 213 | LSE | |
10:35:28 | 415.0 | 825 | O | 414.5 | 415.5 | 166,164 | 212 | LSE | ||
10:35:15 | 415.0 | 35175 | O | 414.5 | 415.5 | 165,339 | 211 | LSE | ||
10:33:48 | 414.5 | 1 | O | 414.5 | 415.5 | Sell | 130,164 | 210 | LSE | |
10:33:47 | 414.5 | 1 | O | 414.5 | 415.5 | Sell | 130,163 | 209 | LSE | |
10:33:47 | 414.5 | 1 | O | 414.5 | 415.5 | Sell | 130,162 | 208 | LSE | |
10:32:19 | 415.0 | 144 | AT | 414.5 | 415.0 | Buy | 130,161 | 207 | LSE | |
10:32:19 | 415.0 | 331 | AT | 414.5 | 415.0 | Buy | 130,017 | 206 | LSE | |
10:31:02 | 415.0 | 605 | AT | 414.0 | 415.0 | Buy | 129,686 | 205 | LSE | |
10:27:22 | 415.0 | 63 | AT | 414.5 | 415.0 | Buy | 129,081 | 204 | LSE | |
10:27:15 | 415.5 | 198 | AT | 415.5 | 416.0 | Sell | 129,018 | 203 | LSE | |
10:27:15 | 415.0 | 142 | AT | 414.5 | 415.0 | Buy | 128,820 | 202 | LSE | |
10:27:15 | 415.0 | 85 | AT | 414.5 | 415.0 | Buy | 128,678 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.