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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:46:00 | 2371.0 | 10 | O | 2370.0 | 2371.0 | Buy | 53,583 | 501 | LSE | |
| 04:45:28 | 2372.5 | 1 | O | 2370.5 | 2372.5 | Buy | 53,573 | 500 | LSE | |
| 04:43:49 | 2370.5 | 1 | O | 2370.5 | 2372.0 | Sell | 53,572 | 499 | LSE | |
| 04:42:48 | 2372.5 | 33 | O | 2371.0 | 2372.5 | Buy | 53,571 | 498 | LSE | |
| 04:42:30 | 2372.0 | 400 | AT | 2372.0 | 2372.5 | Sell | 53,538 | 497 | LSE | |
| 04:42:30 | 2372.0 | 800 | AT | 2372.0 | 2372.5 | Sell | 53,138 | 496 | LSE | |
| 04:42:15 | 2373.5 | 16 | O | 2372.0 | 2373.5 | Buy | 52,338 | 495 | LSE | |
| 04:41:52 | 2373.0 | 42 | O | 2372.0 | 2373.0 | Buy | 52,322 | 494 | LSE | |
| 04:41:31 | 2372.5 | 142 | AT | 2371.0 | 2372.5 | Buy | 52,280 | 493 | LSE | |
| 04:41:10 | 2373.0 | 4 | O | 2372.0 | 2373.0 | Buy | 52,138 | 492 | LSE | |
| 04:40:17 | 2372.5 | 2 | O | 2371.5 | 2372.5 | Buy | 52,134 | 491 | LSE | |
| 04:39:23 | 2373.0 | 11 | O | 2371.5 | 2373.0 | Buy | 52,132 | 490 | LSE | |
| 04:37:31 | 2373.0 | 19 | O | 2373.0 | 2373.5 | Sell | 52,121 | 489 | LSE | |
| 04:35:47 | 2373.5 | 2230 | AT | 2373.0 | 2373.5 | Buy | 52,102 | 488 | LSE | |
| 04:35:07 | 2373.0 | 3 | O | 2371.5 | 2373.0 | Buy | 49,872 | 487 | LSE | |
| 04:34:59 | 2374.0 | 2 | O | 2371.5 | 2374.0 | Buy | 49,869 | 486 | LSE | |
| 04:34:40 | 2371.5 | 175 | AT | 2371.5 | 2373.0 | Sell | 49,867 | 485 | LSE | |
| 04:34:40 | 2371.5 | 351 | AT | 2371.5 | 2373.0 | Sell | 49,692 | 484 | LSE | |
| 04:34:40 | 2371.5 | 526 | AT | 2371.5 | 2373.0 | Sell | 49,341 | 483 | LSE | |
| 04:34:40 | 2371.5 | 175 | AT | 2371.5 | 2373.0 | Sell | 48,815 | 482 | LSE | |
| 04:34:40 | 2371.5 | 175 | AT | 2371.5 | 2373.0 | Sell | 48,640 | 481 | LSE | |
| 04:33:56 | 2370.5 | 6 | O | 2369.0 | 2370.5 | Buy | 48,465 | 480 | LSE | |
| 04:33:26 | 2369.0 | 284 | AT | 2369.0 | 2370.5 | Sell | 48,459 | 479 | LSE | |
| 04:33:00 | 2368.5 | 1 | O | 2368.0 | 2369.0 | 48,175 | 478 | LSE | ||
| 04:32:30 | 2368.5 | 142 | AT | 2368.5 | 2369.0 | Sell | 48,174 | 477 | LSE | |
| 04:32:30 | 2368.5 | 3330 | AT | 2367.5 | 2368.5 | Buy | 48,032 | 476 | LSE | |
| 04:32:20 | 2368.5 | 3330 | AT | 2368.0 | 2368.5 | Buy | 44,702 | 475 | LSE | |
| 04:32:05 | 2368.0 | 3330 | AT | 2367.5 | 2368.0 | Buy | 41,372 | 474 | LSE | |
| 04:31:57 | 2368.0 | 3 | O | 2366.0 | 2368.0 | Buy | 38,042 | 473 | LSE | |
| 04:31:33 | 2373.0 | 21 | O | 2366.0 | 2369.5 | Buy | 38,039 | 472 | LSE | |
| 04:31:21 | 2367.5 | 1 | AT | 2366.0 | 2367.5 | Buy | 38,018 | 471 | LSE | |
| 04:31:17 | 2366.0 | 7 | O | 2366.0 | 2367.5 | Sell | 38,017 | 470 | LSE | |
| 04:31:17 | 2367.5 | 6 | O | 2366.0 | 2367.5 | Buy | 38,010 | 469 | LSE | |
| 04:30:42 | 2368.0 | 2 | O | 2368.0 | 2368.5 | Sell | 38,004 | 468 | LSE | |
| 04:30:39 | 2368.5 | 21 | O | 2367.5 | 2368.5 | Buy | 38,002 | 467 | LSE | |
| 04:30:33 | 2366.0 | 142 | AT | 2365.0 | 2366.0 | Buy | 37,981 | 466 | LSE | |
| 04:30:33 | 2366.5 | 3330 | AT | 2365.0 | 2366.5 | Buy | 37,839 | 465 | LSE | |
| 04:30:30 | 2366.5 | 3330 | AT | 2363.5 | 2366.5 | Buy | 34,509 | 464 | LSE | |
| 04:30:28 | 2366.5 | 142 | AT | 2364.5 | 2366.5 | Buy | 31,179 | 463 | LSE | |
| 04:30:22 | 2365.5 | 3330 | AT | 2364.0 | 2365.5 | Buy | 31,037 | 462 | LSE | |
| 04:30:04 | 2365.0 | 3330 | AT | 2363.5 | 2365.0 | Buy | 27,707 | 461 | LSE | |
| 04:29:50 | 2365.5 | 2 | O | 2362.5 | 2365.0 | Buy | 24,377 | 460 | LSE | |
| 04:29:18 | 2364.5 | 174 | AT | 2364.5 | 2365.5 | Sell | 24,375 | 459 | LSE | |
| 04:29:02 | 2365.5 | 4 | O | 2365.0 | 2365.5 | Buy | 24,201 | 458 | LSE | |
| 04:27:56 | 2367.0 | 4 | O | 2365.5 | 2367.0 | Buy | 24,197 | 457 | LSE | |
| 04:27:04 | 2367.5 | 4 | O | 2365.5 | 2367.5 | Buy | 24,193 | 456 | LSE | |
| 04:24:29 | 2366.5 | 2 | O | 2364.0 | 2366.5 | Buy | 24,189 | 455 | LSE | |
| 04:24:09 | 2364.0 | 7 | O | 2364.0 | 2365.5 | Sell | 24,187 | 454 | LSE | |
| 04:23:39 | 2364.0 | 4 | O | 2363.0 | 2364.0 | Buy | 24,180 | 453 | LSE | |
| 04:22:44 | 2365.5 | 8 | O | 2363.5 | 2365.5 | Buy | 24,176 | 452 | LSE | |
| 04:22:09 | 2365.0 | 2 | O | 2363.0 | 2365.0 | Buy | 24,168 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
