Is Sp Tech (IITU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:39:29 | 2376.0 | 4 | O | 2375.0 | 2376.0 | Buy | 197,348 | 851 | LSE | |
| 08:38:26 | 2377.0 | 2 | O | 2375.0 | 2377.0 | Buy | 197,344 | 850 | LSE | |
| 08:37:23 | 2375.5 | 2 | O | 2374.0 | 2375.5 | Buy | 197,342 | 849 | LSE | |
| 08:37:20 | 2374.0 | 6 | O | 2373.5 | 2375.5 | Sell | 197,340 | 848 | LSE | |
| 08:36:27 | 2376.5 | 3330 | AT | 2375.5 | 2376.5 | Buy | 197,334 | 847 | LSE | |
| 08:35:09 | 2375.5 | 5 | O | 2375.5 | 2377.0 | Sell | 194,004 | 846 | LSE | |
| 08:35:00 | 2377.0 | 1 | O | 2375.5 | 2377.0 | Buy | 193,999 | 845 | LSE | |
| 08:34:34 | 2377.0 | 2 | O | 2375.5 | 2377.5 | Buy | 193,998 | 844 | LSE | |
| 08:34:25 | 2376.0 | 43 | O | 2376.0 | 2377.5 | Sell | 193,996 | 843 | LSE | |
| 08:32:18 | 2376.0 | 2530 | AT | 2374.5 | 2376.0 | Buy | 193,953 | 842 | LSE | |
| 08:32:09 | 2376.0 | 400 | AT | 2374.5 | 2376.0 | Buy | 191,423 | 841 | LSE | |
| 08:32:09 | 2376.0 | 400 | AT | 2374.5 | 2376.0 | Buy | 191,023 | 840 | LSE | |
| 08:31:57 | 2376.0 | 2 | O | 2374.0 | 2376.0 | Buy | 190,623 | 839 | LSE | |
| 08:31:49 | 2376.5 | 1 | O | 2374.5 | 2376.5 | Buy | 190,621 | 838 | LSE | |
| 08:31:44 | 2375.5 | 3330 | AT | 2373.5 | 2375.5 | Buy | 190,620 | 837 | LSE | |
| 08:31:40 | 2375.5 | 3330 | AT | 2373.5 | 2375.5 | Buy | 187,290 | 836 | LSE | |
| 08:31:37 | 2375.5 | 3330 | AT | 2373.5 | 2375.5 | Buy | 183,960 | 835 | LSE | |
| 08:31:35 | 2375.5 | 3330 | AT | 2373.5 | 2375.5 | Buy | 180,630 | 834 | LSE | |
| 08:31:33 | 2375.5 | 3330 | AT | 2373.5 | 2375.5 | Buy | 177,300 | 833 | LSE | |
| 08:31:31 | 2375.5 | 3330 | AT | 2373.5 | 2375.5 | Buy | 173,970 | 832 | LSE | |
| 08:31:28 | 2375.5 | 3330 | AT | 2373.5 | 2375.5 | Buy | 170,640 | 831 | LSE | |
| 08:31:27 | 2375.5 | 2 | O | 2373.5 | 2375.5 | Buy | 167,310 | 830 | LSE | |
| 08:30:27 | 2374.5 | 887 | AT | 2373.0 | 2374.5 | Buy | 167,308 | 829 | LSE | |
| 08:27:29 | 2376.0 | 5 | O | 2374.0 | 2376.0 | Buy | 166,421 | 828 | LSE | |
| 08:25:56 | 2375.0 | 13 | O | 2373.5 | 2375.0 | Buy | 166,416 | 827 | LSE | |
| 08:25:34 | 2374.5 | 29 | O | 2373.0 | 2374.5 | Buy | 166,403 | 826 | LSE | |
| 08:25:24 | 2372.5 | 62 | O | 2372.5 | 2374.5 | Sell | 166,374 | 825 | LSE | |
| 08:25:00 | 2373.0 | 20 | O | 2373.0 | 2374.5 | Sell | 166,312 | 824 | LSE | |
| 08:24:45 | 2374.5 | 25 | O | 2372.5 | 2374.5 | Buy | 166,292 | 823 | LSE | |
| 08:23:40 | 2375.5 | 1 | O | 2373.0 | 2375.5 | Buy | 166,267 | 822 | LSE | |
| 08:22:31 | 2376.0 | 141 | AT | 2371.0 | 2376.0 | Buy | 166,266 | 821 | LSE | |
| 08:22:26 | 2376.5 | 3330 | AT | 2375.0 | 2376.5 | Buy | 166,125 | 820 | LSE | |
| 08:21:55 | 2376.0 | 141 | AT | 2373.0 | 2376.0 | Buy | 162,795 | 819 | LSE | |
| 08:21:54 | 2372.5 | 12 | O | 2371.0 | 2376.0 | Sell | 162,654 | 818 | LSE | |
| 08:21:48 | 2377.0 | 10 | O | 2375.5 | 2377.0 | Buy | 162,642 | 817 | LSE | |
| 08:21:44 | 2376.5 | 5 | O | 2375.5 | 2377.0 | Buy | 162,632 | 816 | LSE | |
| 08:21:21 | 2376.0 | 400 | AT | 2376.0 | 2377.5 | Sell | 162,627 | 815 | LSE | |
| 08:21:21 | 2376.0 | 400 | AT | 2376.0 | 2377.5 | Sell | 162,227 | 814 | LSE | |
| 08:20:33 | 2378.0 | 42 | O | 2376.5 | 2378.0 | Buy | 161,827 | 813 | LSE | |
| 08:20:17 | 2378.0 | 4 | O | 2376.0 | 2378.0 | Buy | 161,785 | 812 | LSE | |
| 08:19:16 | 2377.5 | 2 | O | 2376.0 | 2377.5 | Buy | 161,781 | 811 | LSE | |
| 08:14:58 | 2357.5 | 10 | O | 2357.5 | 2381.5 | Sell | 161,779 | 810 | LSE | |
| 08:13:35 | 2371.5 | 16 | O | 2370.5 | 2371.5 | Buy | 161,769 | 809 | LSE | |
| 08:12:34 | 2373.0 | 1 | O | 2371.5 | 2373.0 | Buy | 161,753 | 808 | LSE | |
| 08:12:10 | 2373.0 | 2 | O | 2371.5 | 2373.0 | Buy | 161,752 | 807 | LSE | |
| 08:11:57 | 2373.0 | 1 | O | 2371.5 | 2373.0 | Buy | 161,750 | 806 | LSE | |
| 08:11:12 | 2372.5 | 142 | AT | 2367.5 | 2372.5 | Buy | 161,749 | 805 | LSE | |
| 08:08:10 | 2373.0 | 4 | O | 2370.5 | 2373.0 | Buy | 161,607 | 804 | LSE | |
| 08:08:10 | 2370.5 | 4 | O | 2370.5 | 2373.0 | Sell | 161,603 | 803 | LSE | |
| 08:07:52 | 2373.0 | 4 | O | 2371.0 | 2373.0 | Buy | 161,599 | 802 | LSE | |
| 08:07:15 | 2371.0 | 2 | O | 2371.0 | 2373.0 | Sell | 161,595 | 801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
