Is Sp Tech (IITU)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:29:59 | 2589.0 | 50 | O | 2587.0 | 2589.0 | Buy | 272,405 | 2091 | LSE | |
| 11:29:28 | 2590.0 | 1 | O | 2588.0 | 2590.0 | Buy | 272,355 | 2090 | LSE | |
| 11:29:12 | 2589.0 | 12 | O | 2588.0 | 2589.0 | Buy | 272,354 | 2089 | LSE | |
| 11:28:58 | 2588.0 | 77 | AT | 2587.0 | 2588.0 | Buy | 272,342 | 2088 | LSE | |
| 11:28:44 | 2587.0 | 1 | O | 2587.0 | 2589.0 | Sell | 272,265 | 2087 | LSE | |
| 11:28:25 | 2589.0 | 10 | O | 2587.0 | 2589.0 | Buy | 272,264 | 2086 | LSE | |
| 11:27:29 | 2589.0 | 2 | O | 2587.0 | 2589.0 | Buy | 272,254 | 2085 | LSE | |
| 11:27:29 | 2590.0 | 1 | O | 2587.0 | 2589.0 | Buy | 272,252 | 2084 | LSE | |
| 11:26:45 | 2590.0 | 16 | O | 2589.0 | 2590.0 | Buy | 272,251 | 2083 | LSE | |
| 11:26:44 | 2590.0 | 83 | O | 2588.0 | 2590.0 | Buy | 272,235 | 2082 | LSE | |
| 11:26:44 | 2591.0 | 21 | O | 2588.0 | 2590.0 | Buy | 272,152 | 2081 | LSE | |
| 11:26:01 | 2593.0 | 3 | O | 2592.0 | 2593.0 | Buy | 272,131 | 2080 | LSE | |
| 11:26:01 | 2593.0 | 3 | O | 2592.0 | 2593.0 | Buy | 272,128 | 2079 | LSE | |
| 11:25:31 | 2593.0 | 12 | O | 2591.0 | 2593.0 | Buy | 272,125 | 2078 | LSE | |
| 11:25:25 | 2595.0 | 15 | O | 2593.0 | 2595.0 | Buy | 272,113 | 2077 | LSE | |
| 11:24:47 | 2594.0 | 1 | O | 2592.0 | 2593.0 | Buy | 272,098 | 2076 | LSE | |
| 11:24:05 | 2592.0 | 1 | O | 2591.0 | 2592.0 | Buy | 272,097 | 2075 | LSE | |
| 11:24:05 | 2592.0 | 100 | O | 2591.0 | 2592.0 | Buy | 272,096 | 2074 | LSE | |
| 11:23:45 | 2591.0 | 5 | O | 2589.0 | 2591.0 | Buy | 271,996 | 2073 | LSE | |
| 11:23:30 | 2592.0 | 3 | O | 2590.0 | 2592.0 | Buy | 271,991 | 2072 | LSE | |
| 11:23:24 | 2591.0 | 1 | O | 2591.0 | 2592.0 | Sell | 271,988 | 2071 | LSE | |
| 11:23:13 | 2592.0 | 50 | O | 2591.0 | 2592.0 | Buy | 271,987 | 2070 | LSE | |
| 11:23:03 | 2591.0 | 149 | O | 2591.0 | 2593.0 | Sell | 271,937 | 2069 | LSE | |
| 11:23:03 | 2593.0 | 1 | O | 2591.0 | 2593.0 | Buy | 271,788 | 2068 | LSE | |
| 11:22:53 | 2593.0 | 2 | O | 2591.0 | 2593.0 | Buy | 271,787 | 2067 | LSE | |
| 11:22:41 | 2594.0 | 26 | O | 2593.0 | 2594.0 | Buy | 271,785 | 2066 | LSE | |
| 11:22:17 | 2594.0 | 2 | O | 2593.0 | 2594.0 | Buy | 271,759 | 2065 | LSE | |
| 11:21:48 | 2594.0 | 20 | O | 2593.0 | 2594.0 | Buy | 271,757 | 2064 | LSE | |
| 11:21:36 | 2595.0 | 4 | O | 2593.0 | 2595.0 | Buy | 271,737 | 2063 | LSE | |
| 11:21:27 | 2595.0 | 2 | O | 2593.0 | 2595.0 | Buy | 271,733 | 2062 | LSE | |
| 11:21:16 | 2595.0 | 2 | O | 2593.0 | 2595.0 | Buy | 271,731 | 2061 | LSE | |
| 11:21:06 | 2594.0 | 1 | O | 2592.0 | 2594.0 | Buy | 271,729 | 2060 | LSE | |
| 11:20:23 | 2594.0 | 1 | O | 2593.0 | 2594.0 | Buy | 271,728 | 2059 | LSE | |
| 11:20:15 | 2594.0 | 20 | O | 2592.0 | 2594.0 | Buy | 271,727 | 2058 | LSE | |
| 11:19:58 | 2594.0 | 6 | O | 2592.0 | 2594.0 | Buy | 271,707 | 2057 | LSE | |
| 11:19:42 | 2594.0 | 5 | O | 2593.0 | 2595.0 | 271,701 | 2056 | LSE | ||
| 11:19:21 | 2592.0 | 1 | O | 2592.0 | 2594.0 | Sell | 271,696 | 2055 | LSE | |
| 11:19:21 | 2593.0 | 23 | O | 2592.0 | 2594.0 | 271,695 | 2054 | LSE | ||
| 11:19:21 | 2593.0 | 308 | O | 2592.0 | 2594.0 | 271,672 | 2053 | LSE | ||
| 11:18:45 | 2593.0 | 9 | O | 2591.0 | 2593.0 | Buy | 271,364 | 2052 | LSE | |
| 11:18:29 | 2592.0 | 55 | O | 2590.0 | 2592.0 | Buy | 271,355 | 2051 | LSE | |
| 11:18:19 | 2592.0 | 2 | O | 2590.0 | 2592.0 | Buy | 271,300 | 2050 | LSE | |
| 11:18:11 | 2592.0 | 5 | O | 2590.0 | 2592.0 | Buy | 271,298 | 2049 | LSE | |
| 11:17:35 | 2590.0 | 400 | AT | 2590.0 | 2591.0 | Sell | 271,293 | 2048 | LSE | |
| 11:17:35 | 2590.0 | 400 | AT | 2590.0 | 2591.0 | Sell | 270,893 | 2047 | LSE | |
| 11:17:27 | 2590.0 | 3 | O | 2590.0 | 2591.0 | Sell | 270,493 | 2046 | LSE | |
| 11:17:26 | 2590.0 | 2979 | AT | 2588.0 | 2590.0 | Buy | 270,490 | 2045 | LSE | |
| 11:17:25 | 2588.0 | 3 | O | 2588.0 | 2590.0 | Sell | 267,511 | 2044 | LSE | |
| 11:17:11 | 2590.0 | 1 | O | 2588.0 | 2590.0 | Buy | 267,508 | 2043 | LSE | |
| 11:17:10 | 2590.0 | 77 | O | 2588.0 | 2590.0 | Buy | 267,507 | 2042 | LSE | |
| 11:16:40 | 2589.0 | 90 | O | 2588.0 | 2589.0 | Buy | 267,430 | 2041 | LSE | |
| 11:16:37 | 2590.0 | 22 | O | 2588.0 | 2590.0 | Buy | 267,340 | 2040 | LSE | |
| 11:16:12 | 2590.0 | 10 | O | 2588.0 | 2590.0 | Buy | 267,318 | 2039 | LSE | |
| 11:15:45 | 2593.0 | 4 | O | 2591.0 | 2593.0 | Buy | 267,308 | 2038 | LSE | |
| 11:15:18 | 2591.0 | 2979 | AT | 2591.0 | 2592.0 | Sell | 267,304 | 2037 | LSE | |
| 11:14:46 | 2591.0 | 1 | O | 2589.0 | 2591.0 | Buy | 264,325 | 2036 | LSE | |
| 11:14:46 | 2591.0 | 8 | O | 2589.0 | 2591.0 | Buy | 264,324 | 2035 | LSE | |
| 11:14:25 | 2591.0 | 4 | O | 2589.0 | 2591.0 | Buy | 264,316 | 2034 | LSE | |
| 11:14:02 | 2592.0 | 1 | O | 2590.0 | 2592.0 | Buy | 264,312 | 2033 | LSE | |
| 11:14:02 | 2591.0 | 1 | O | 2590.0 | 2592.0 | 264,311 | 2032 | LSE | ||
| 11:13:52 | 2592.0 | 1 | O | 2590.0 | 2592.0 | Buy | 264,310 | 2031 | LSE | |
| 11:12:05 | 2592.0 | 2 | O | 2590.0 | 2592.0 | Buy | 264,309 | 2030 | LSE | |
| 11:12:00 | 2591.0 | 99 | O | 2590.0 | 2592.0 | 264,307 | 2029 | LSE | ||
| 11:11:35 | 2590.0 | 3 | O | 2589.0 | 2590.0 | Buy | 264,208 | 2028 | LSE | |
| 11:11:35 | 2590.0 | 1 | O | 2589.0 | 2590.0 | Buy | 264,205 | 2027 | LSE | |
| 11:11:27 | 2591.0 | 2979 | AT | 2591.0 | 2592.0 | Sell | 264,204 | 2026 | LSE | |
| 11:11:06 | 2592.0 | 4 | O | 2590.0 | 2592.0 | Buy | 261,225 | 2025 | LSE | |
| 11:10:48 | 2589.0 | 381 | O | 2589.0 | 2591.0 | Sell | 261,221 | 2024 | LSE | |
| 11:10:33 | 2591.0 | 1 | O | 2589.0 | 2591.0 | Buy | 260,840 | 2023 | LSE | |
| 11:10:30 | 2591.0 | 5 | O | 2589.0 | 2590.0 | Buy | 260,839 | 2022 | LSE | |
| 11:09:58 | 2592.0 | 1 | O | 2590.0 | 2592.0 | Buy | 260,834 | 2021 | LSE | |
| 11:09:50 | 2592.0 | 19 | O | 2590.0 | 2592.0 | Buy | 260,833 | 2020 | LSE | |
| 11:09:12 | 2592.0 | 11 | O | 2590.0 | 2592.0 | Buy | 260,814 | 2019 | LSE | |
| 11:09:08 | 2589.0 | 6 | O | 2589.0 | 2591.0 | Sell | 260,803 | 2018 | LSE | |
| 11:08:27 | 2594.0 | 1 | O | 2591.0 | 2593.0 | Buy | 260,797 | 2017 | LSE | |
| 11:08:27 | 2594.0 | 5 | O | 2591.0 | 2593.0 | Buy | 260,796 | 2016 | LSE | |
| 11:07:32 | 2590.946 | 96 | O | 2590.0 | 2592.0 | Sell | 260,791 | 2015 | LSE | |
| 11:07:02 | 2588.0 | 11 | O | 2588.0 | 2590.0 | Sell | 260,695 | 2014 | LSE | |
| 11:06:49 | 2590.0 | 400 | AT | 2588.0 | 2590.0 | Buy | 260,684 | 2013 | LSE | |
| 11:06:49 | 2590.0 | 400 | AT | 2588.0 | 2590.0 | Buy | 260,284 | 2012 | LSE | |
| 11:05:53 | 2586.0 | 849 | AT | 2586.0 | 2588.0 | Sell | 259,884 | 2011 | LSE | |
| 11:05:36 | 2589.0 | 28 | O | 2587.0 | 2589.0 | Buy | 259,035 | 2010 | LSE | |
| 11:05:15 | 2589.0 | 5 | O | 2588.0 | 2589.0 | Buy | 259,007 | 2009 | LSE | |
| 11:05:05 | 2591.0 | 10 | O | 2589.0 | 2591.0 | Buy | 259,002 | 2008 | LSE | |
| 11:04:25 | 2589.0 | 3 | O | 2587.0 | 2589.0 | Buy | 258,992 | 2007 | LSE | |
| 11:04:11 | 2589.999 | 57 | O | 2588.0 | 2590.0 | Buy | 258,989 | 2006 | LSE | |
| 11:03:52 | 2588.0 | 1 | O | 2587.0 | 2589.0 | 258,932 | 2005 | LSE | ||
| 11:03:52 | 2588.0 | 400 | AT | 2586.0 | 2588.0 | Buy | 258,931 | 2004 | LSE | |
| 11:03:30 | 2588.0 | 10 | O | 2586.0 | 2588.0 | Buy | 258,531 | 2003 | LSE | |
| 11:03:13 | 2590.0 | 11 | O | 2589.0 | 2590.0 | Buy | 258,521 | 2002 | LSE | |
| 11:03:09 | 2591.0 | 6 | O | 2589.0 | 2591.0 | Buy | 258,510 | 2001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
