I3 Energy Plc (I3E)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:20 | 9.85 | 109656 | UT | 9.54 | 9.79 | Buy | 1,704,357 | 89 | LSE | |
11:29:54 | 9.79 | 103 | AT | 9.52 | 9.79 | Buy | 1,594,701 | 88 | LSE | |
11:29:51 | 9.79 | 1286 | AT | 9.54 | 9.79 | Buy | 1,594,598 | 87 | LSE | |
11:29:48 | 9.54 | 9820 | AT | 9.54 | 9.79 | Sell | 1,593,312 | 86 | LSE | |
11:25:34 | 9.752 | 6000 | O | 9.54 | 9.79 | Buy | 1,583,492 | 85 | LSE | |
11:24:20 | 9.79 | 370 | AT | 9.54 | 9.79 | Buy | 1,577,492 | 84 | LSE | |
11:23:41 | 9.79 | 684 | AT | 9.54 | 9.79 | Buy | 1,577,122 | 83 | LSE | |
11:23:31 | 9.79 | 661 | AT | 9.54 | 9.79 | Buy | 1,576,438 | 82 | LSE | |
11:20:41 | 9.79 | 899 | AT | 9.54 | 9.79 | Buy | 1,575,777 | 81 | LSE | |
11:12:59 | 9.79 | 619 | AT | 9.54 | 9.79 | Buy | 1,574,878 | 80 | LSE | |
11:12:59 | 9.79 | 201 | AT | 9.54 | 9.79 | Buy | 1,574,259 | 79 | LSE | |
11:12:34 | 9.79 | 38 | AT | 9.54 | 9.79 | Buy | 1,574,058 | 78 | LSE | |
11:12:34 | 9.79 | 522 | AT | 9.54 | 9.79 | Buy | 1,574,020 | 77 | LSE | |
11:12:33 | 9.79 | 515 | AT | 9.54 | 9.79 | Buy | 1,573,498 | 76 | LSE | |
11:08:30 | 9.7 | 102210 | O | 9.54 | 9.79 | Buy | 1,572,983 | 75 | LSE | |
11:06:46 | 9.79 | 806 | AT | 9.54 | 9.79 | Buy | 1,470,773 | 74 | LSE | |
11:05:19 | 9.79 | 893 | AT | 9.54 | 9.79 | Buy | 1,469,967 | 73 | LSE | |
11:03:40 | 9.79 | 520 | AT | 9.54 | 9.79 | Buy | 1,469,074 | 72 | LSE | |
11:03:26 | 9.79 | 602 | AT | 9.54 | 9.79 | Buy | 1,468,554 | 71 | LSE | |
11:02:47 | 9.79 | 894 | AT | 9.54 | 9.79 | Buy | 1,467,952 | 70 | LSE | |
11:02:44 | 9.79 | 3 | AT | 9.54 | 9.79 | Buy | 1,467,058 | 69 | LSE | |
11:02:44 | 9.79 | 6 | AT | 9.54 | 9.79 | Buy | 1,467,055 | 68 | LSE | |
11:02:43 | 9.54 | 25814 | AT | 9.54 | 9.79 | Sell | 1,467,049 | 67 | LSE | |
11:02:43 | 9.78 | 10724 | AT | 9.54 | 9.78 | Buy | 1,441,235 | 66 | LSE | |
11:02:43 | 9.78 | 19404 | AT | 9.54 | 9.78 | Buy | 1,430,511 | 65 | LSE | |
11:02:13 | 9.8 | 100000 | O | 9.54 | 9.78 | Buy | 1,411,107 | 64 | LSE | |
10:59:58 | 9.78 | 1 | AT | 9.54 | 9.78 | Buy | 1,311,107 | 63 | LSE | |
10:59:55 | 9.78 | 10 | AT | 9.54 | 9.78 | Buy | 1,311,106 | 62 | LSE | |
10:59:54 | 9.78 | 99 | AT | 9.54 | 9.78 | Buy | 1,311,096 | 61 | LSE | |
10:59:54 | 9.78 | 10 | AT | 9.54 | 9.78 | Buy | 1,310,997 | 60 | LSE | |
10:59:51 | 9.78 | 1278 | O | 9.54 | 9.78 | Buy | 1,310,987 | 59 | LSE | |
10:59:51 | 9.78 | 984 | AT | 9.54 | 9.78 | Buy | 1,309,709 | 58 | LSE | |
10:13:49 | 9.78 | 44 | O | 9.54 | 9.78 | Buy | 1,308,725 | 57 | LSE | |
09:58:16 | 9.78 | 6 | AT | 9.54 | 9.78 | Buy | 1,308,681 | 56 | LSE | |
09:08:26 | 9.84 | 11 | O | 9.5 | 9.84 | Buy | 1,308,675 | 55 | LSE | |
08:59:15 | 9.821 | 1588 | O | 9.46 | 9.84 | Buy | 1,308,664 | 54 | LSE | |
08:57:01 | 9.677 | 75000 | O | 9.26 | 9.84 | Buy | 1,307,076 | 53 | LSE | |
08:46:56 | 9.693 | 100000 | O | 9.32 | 9.84 | Buy | 1,232,076 | 52 | LSE | |
08:37:45 | 9.688 | 20546 | O | 9.3 | 9.84 | Buy | 1,132,076 | 51 | LSE | |
08:13:29 | 9.392 | 9449 | O | 9.28 | 9.84 | Sell | 1,111,530 | 50 | LSE | |
08:12:35 | 9.84 | 1313 | AT | 9.38 | 9.84 | Buy | 1,102,081 | 49 | LSE | |
08:12:32 | 9.58 | 16832 | AT | 9.58 | 9.84 | Sell | 1,100,768 | 48 | LSE | |
08:12:29 | 9.59 | 39814 | AT | 9.59 | 9.85 | Sell | 1,083,936 | 47 | LSE | |
08:12:17 | 9.555 | 100000 | O | 9.59 | 9.85 | Sell | 1,044,122 | 46 | LSE | |
08:05:09 | 9.67 | 50000 | O | 9.59 | 9.85 | Sell | 944,122 | 45 | LSE | |
07:59:16 | 9.579 | 100000 | O | 9.6 | 9.85 | Sell | 894,122 | 44 | LSE | |
07:58:13 | 9.627 | 100000 | O | 9.6 | 9.85 | Sell | 794,122 | 43 | LSE | |
07:54:09 | 9.627 | 3408 | O | 9.6 | 9.85 | Sell | 694,122 | 42 | LSE | |
07:35:30 | 9.663 | 41433 | O | 9.64 | 9.85 | Sell | 690,714 | 41 | LSE | |
07:34:47 | 9.57 | 3584 | O | 9.59 | 9.85 | Sell | 649,281 | 40 | LSE | |
07:34:47 | 9.75 | 7924 | AT | 9.57 | 9.75 | Buy | 645,697 | 39 | LSE | |
07:20:54 | 9.722 | 50000 | O | 9.56 | 9.75 | Buy | 637,773 | 38 | LSE | |
07:18:27 | 9.75 | 1276 | AT | 9.55 | 9.75 | Buy | 587,773 | 37 | LSE | |
06:47:11 | 9.73 | 51289 | O | 9.55 | 9.75 | Buy | 586,497 | 36 | LSE | |
06:03:03 | 9.75 | 102 | O | 9.55 | 9.75 | Buy | 535,208 | 35 | LSE | |
05:47:39 | 9.74 | 24545 | O | 9.55 | 9.75 | Buy | 535,106 | 34 | LSE | |
05:29:36 | 9.75 | 16 | O | 9.55 | 9.75 | Buy | 510,561 | 33 | LSE | |
05:07:43 | 9.74 | 6000 | O | 9.55 | 9.75 | Buy | 510,545 | 32 | LSE | |
04:53:42 | 9.75 | 6 | O | 9.55 | 9.75 | Buy | 504,545 | 31 | LSE | |
04:45:30 | 9.53 | 20000 | AT | 9.53 | 9.75 | Sell | 504,539 | 30 | LSE | |
04:45:17 | 9.51 | 5000 | AT | 9.51 | 9.75 | Sell | 484,539 | 29 | LSE | |
04:44:59 | 9.522 | 25000 | O | 9.51 | 9.75 | Sell | 479,539 | 28 | LSE | |
04:02:32 | 9.75 | 10 | O | 9.4 | 9.75 | Buy | 454,539 | 27 | LSE | |
03:55:25 | 9.75 | 556 | O | 9.28 | 9.75 | Buy | 454,529 | 26 | LSE | |
03:55:14 | 9.75 | 256 | O | 9.28 | 9.75 | Buy | 453,973 | 25 | LSE | |
03:52:59 | 9.75 | 8 | O | 9.28 | 9.75 | Buy | 453,717 | 24 | LSE | |
03:42:14 | 9.62 | 61264 | O | 9.28 | 9.75 | Buy | 453,709 | 23 | LSE | |
03:33:38 | 9.75 | 5 | O | 9.28 | 9.75 | Buy | 392,445 | 22 | LSE | |
03:32:51 | 9.75 | 5 | O | 9.28 | 9.75 | Buy | 392,440 | 21 | LSE | |
03:29:00 | 9.62 | 10280 | O | 9.28 | 9.75 | Buy | 392,435 | 20 | LSE | |
03:28:59 | 9.62 | 75000 | O | 9.28 | 9.75 | Buy | 382,155 | 19 | LSE | |
03:24:54 | 9.43 | 10401 | AT | 9.26 | 9.43 | Buy | 307,155 | 18 | LSE | |
03:24:51 | 9.4 | 100000 | O | 9.26 | 9.43 | Buy | 296,754 | 17 | LSE | |
03:22:48 | 9.43 | 10000 | O | 9.26 | 9.43 | Buy | 196,754 | 16 | LSE | |
03:22:47 | 9.43 | 21 | O | 9.26 | 9.43 | Buy | 186,754 | 15 | LSE | |
03:21:41 | 9.43 | 27 | O | 9.03 | 9.43 | Buy | 186,733 | 14 | LSE | |
03:21:34 | 9.37 | 32000 | O | 9.03 | 9.43 | Buy | 186,706 | 13 | LSE | |
03:21:20 | 9.429 | 21 | O | 9.03 | 9.43 | Buy | 154,706 | 12 | LSE | |
03:18:19 | 9.429 | 53 | O | 9.03 | 9.43 | Buy | 154,685 | 11 | LSE | |
03:17:50 | 9.37 | 10405 | O | 9.03 | 9.43 | Buy | 154,632 | 10 | LSE | |
03:17:33 | 9.43 | 10 | O | 9.03 | 9.43 | Buy | 144,227 | 9 | LSE | |
03:14:03 | 9.43 | 47 | O | 9.03 | 9.43 | Buy | 144,217 | 8 | LSE | |
03:13:39 | 9.41 | 28333 | O | 9.03 | 9.43 | Buy | 144,170 | 7 | LSE | |
03:12:36 | 9.093 | 100706 | O | 9.03 | 9.43 | Sell | 115,837 | 6 | LSE | |
03:10:27 | 9.43 | 1200 | O | 9.03 | 9.43 | Buy | 15,131 | 5 | LSE | |
03:04:17 | 9.43 | 10000 | O | 9.03 | 9.43 | Buy | 13,931 | 4 | LSE | |
03:00:13 | 9.03 | 3322 | O | 9.03 | 9.75 | Sell | 3,931 | 3 | LSE | |
03:00:12 | 9.75 | 11 | O | 9.03 | 9.75 | Buy | 609 | 2 | LSE | |
03:00:12 | 9.03 | 598 | O | 9.03 | 9.75 | Sell | 598 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.