Is Sp Tech (IITU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:16 | 2412.0 | 2125 | UT | 2409.0 | 2410.5 | Buy | 328,232 | 1221 | LSE | |
| 11:29:49 | 2410.0 | 1005 | AT | 2409.0 | 2410.0 | Buy | 326,107 | 1220 | LSE | |
| 11:29:47 | 2410.5 | 829 | O | 2409.0 | 2410.5 | Buy | 325,102 | 1219 | LSE | |
| 11:29:33 | 2410.5 | 1000 | AT | 2409.0 | 2410.5 | Buy | 324,273 | 1218 | LSE | |
| 11:29:18 | 2409.5 | 41 | O | 2409.5 | 2410.5 | Sell | 323,273 | 1217 | LSE | |
| 11:29:16 | 2410.5 | 20 | O | 2409.5 | 2410.5 | Buy | 323,232 | 1216 | LSE | |
| 11:29:15 | 2410.5 | 70 | O | 2409.5 | 2410.5 | Buy | 323,212 | 1215 | LSE | |
| 11:29:15 | 2410.5 | 851 | AT | 2409.5 | 2410.5 | Buy | 323,142 | 1214 | LSE | |
| 11:29:11 | 2410.227 | 539 | O | 2408.5 | 2410.0 | Buy | 322,291 | 1213 | LSE | |
| 11:29:09 | 2410.0 | 9 | O | 2408.5 | 2410.0 | Buy | 321,752 | 1212 | LSE | |
| 11:28:20 | 2407.689 | 48 | O | 2407.5 | 2408.5 | Sell | 321,743 | 1211 | LSE | |
| 11:28:10 | 2408.5 | 1 | O | 2407.5 | 2408.5 | Buy | 321,695 | 1210 | LSE | |
| 11:28:03 | 2409.0 | 10 | O | 2407.5 | 2409.0 | Buy | 321,694 | 1209 | LSE | |
| 11:27:50 | 2408.0 | 1 | O | 2407.0 | 2408.0 | Buy | 321,684 | 1208 | LSE | |
| 11:27:36 | 2408.5 | 207 | O | 2407.0 | 2408.5 | Buy | 321,683 | 1207 | LSE | |
| 11:27:34 | 2408.5 | 8 | O | 2407.0 | 2408.5 | Buy | 321,476 | 1206 | LSE | |
| 11:25:15 | 2407.0 | 28 | O | 2405.5 | 2407.0 | Buy | 321,468 | 1205 | LSE | |
| 11:25:07 | 2406.5 | 10 | O | 2405.5 | 2406.5 | Buy | 321,440 | 1204 | LSE | |
| 11:23:53 | 2404.231 | 21 | O | 2403.0 | 2404.0 | Buy | 321,430 | 1203 | LSE | |
| 11:23:53 | 2403.0 | 2517 | AT | 2403.0 | 2404.5 | Sell | 321,409 | 1202 | LSE | |
| 11:23:31 | 2404.5 | 4 | O | 2403.5 | 2404.5 | Buy | 318,892 | 1201 | LSE | |
| 11:21:56 | 2405.5 | 2 | O | 2405.5 | 2407.0 | Sell | 318,888 | 1200 | LSE | |
| 11:21:32 | 2407.0 | 2 | O | 2406.0 | 2407.0 | Buy | 318,886 | 1199 | LSE | |
| 11:20:43 | 2406.5 | 1 | O | 2405.0 | 2406.5 | Buy | 318,884 | 1198 | LSE | |
| 11:20:38 | 2406.5 | 20 | O | 2405.0 | 2406.5 | Buy | 318,883 | 1197 | LSE | |
| 11:20:28 | 2407.5 | 1 | O | 2406.5 | 2407.5 | Buy | 318,863 | 1196 | LSE | |
| 11:19:50 | 2408.434 | 10 | O | 2407.5 | 2408.5 | Buy | 318,862 | 1195 | LSE | |
| 11:19:45 | 2408.0 | 2 | O | 2407.0 | 2408.0 | Buy | 318,852 | 1194 | LSE | |
| 11:19:07 | 2406.5 | 3 | O | 2405.5 | 2406.5 | Buy | 318,850 | 1193 | LSE | |
| 11:17:42 | 2405.0 | 3678 | AT | 2404.5 | 2405.0 | Buy | 318,847 | 1192 | LSE | |
| 11:16:53 | 2406.598 | 23 | O | 2405.0 | 2406.0 | Buy | 315,169 | 1191 | LSE | |
| 11:16:52 | 2405.5 | 207 | O | 2405.5 | 2406.5 | Sell | 315,146 | 1190 | LSE | |
| 11:16:33 | 2408.0 | 1924 | AT | 2407.0 | 2408.0 | Buy | 314,939 | 1189 | LSE | |
| 11:15:49 | 2406.5 | 8 | O | 2406.5 | 2407.5 | Sell | 313,015 | 1188 | LSE | |
| 11:15:45 | 2406.5 | 463 | AT | 2406.0 | 2406.5 | Buy | 313,007 | 1187 | LSE | |
| 11:15:42 | 2406.5 | 2 | O | 2405.5 | 2406.5 | Buy | 312,544 | 1186 | LSE | |
| 11:14:30 | 2405.0 | 6 | O | 2404.0 | 2405.0 | Buy | 312,542 | 1185 | LSE | |
| 11:13:14 | 2403.0 | 1 | O | 2402.0 | 2403.0 | Buy | 312,536 | 1184 | LSE | |
| 11:12:20 | 2404.5 | 2685 | AT | 2404.5 | 2405.0 | Sell | 312,535 | 1183 | LSE | |
| 11:12:18 | 2404.5 | 800 | AT | 2404.5 | 2405.0 | Sell | 309,850 | 1182 | LSE | |
| 11:12:18 | 2404.5 | 400 | AT | 2404.5 | 2405.0 | Sell | 309,050 | 1181 | LSE | |
| 11:10:40 | 2404.5 | 30 | O | 2404.0 | 2404.5 | Buy | 308,650 | 1180 | LSE | |
| 11:10:16 | 2404.0 | 1 | O | 2403.0 | 2404.0 | Buy | 308,620 | 1179 | LSE | |
| 11:09:50 | 2403.5 | 3 | O | 2403.0 | 2403.5 | Buy | 308,619 | 1178 | LSE | |
| 11:09:32 | 2403.0 | 800 | AT | 2402.5 | 2403.0 | Buy | 308,616 | 1177 | LSE | |
| 11:09:32 | 2403.0 | 400 | AT | 2402.5 | 2403.0 | Buy | 307,816 | 1176 | LSE | |
| 11:08:52 | 2403.0 | 5 | O | 2402.5 | 2403.0 | Buy | 307,416 | 1175 | LSE | |
| 11:08:52 | 2403.0 | 1 | O | 2402.5 | 2403.0 | Buy | 307,411 | 1174 | LSE | |
| 11:07:32 | 2403.5 | 1 | O | 2402.5 | 2403.5 | Buy | 307,410 | 1173 | LSE | |
| 11:07:31 | 2403.5 | 8 | O | 2402.5 | 2403.5 | Buy | 307,409 | 1172 | LSE | |
| 11:06:40 | 2403.0 | 4 | O | 2402.0 | 2403.0 | Buy | 307,401 | 1171 | LSE | |
| 11:06:38 | 2403.0 | 1 | O | 2402.0 | 2403.0 | Buy | 307,397 | 1170 | LSE | |
| 11:06:23 | 2403.0 | 2 | O | 2402.5 | 2403.0 | Buy | 307,396 | 1169 | LSE | |
| 11:06:20 | 2404.0 | 66 | O | 2402.5 | 2404.0 | Buy | 307,394 | 1168 | LSE | |
| 11:06:12 | 2403.0 | 3 | O | 2403.0 | 2404.0 | Sell | 307,328 | 1167 | LSE | |
| 11:06:11 | 2404.0 | 20 | O | 2403.0 | 2404.0 | Buy | 307,325 | 1166 | LSE | |
| 11:06:11 | 2404.0 | 2 | O | 2403.0 | 2404.0 | Buy | 307,305 | 1165 | LSE | |
| 11:05:21 | 2403.5 | 105 | O | 2402.0 | 2403.5 | Buy | 307,303 | 1164 | LSE | |
| 11:04:52 | 2404.0 | 3 | O | 2402.5 | 2404.0 | Buy | 307,198 | 1163 | LSE | |
| 11:04:34 | 2403.5 | 1 | O | 2403.0 | 2403.5 | Buy | 307,195 | 1162 | LSE | |
| 11:04:15 | 2404.0 | 10 | O | 2402.5 | 2403.5 | Buy | 307,194 | 1161 | LSE | |
| 11:04:12 | 2403.0 | 540 | AT | 2402.0 | 2403.0 | Buy | 307,184 | 1160 | LSE | |
| 11:03:19 | 2401.5 | 2 | O | 2400.0 | 2401.5 | Buy | 306,644 | 1159 | LSE | |
| 11:03:07 | 2402.0 | 10 | O | 2400.0 | 2402.0 | Buy | 306,642 | 1158 | LSE | |
| 11:03:07 | 2400.0 | 58 | O | 2400.0 | 2402.0 | Sell | 306,632 | 1157 | LSE | |
| 11:02:56 | 2401.5 | 4 | O | 2400.5 | 2401.5 | Buy | 306,574 | 1156 | LSE | |
| 11:02:32 | 2403.0 | 300 | AT | 2401.5 | 2403.0 | Buy | 306,570 | 1155 | LSE | |
| 11:01:58 | 2403.5 | 2 | O | 2402.5 | 2403.5 | Buy | 306,270 | 1154 | LSE | |
| 11:01:49 | 2402.0 | 2 | O | 2402.0 | 2403.0 | Sell | 306,268 | 1153 | LSE | |
| 11:01:31 | 2403.5 | 200 | O | 2402.0 | 2403.5 | Buy | 306,266 | 1152 | LSE | |
| 11:01:24 | 2403.5 | 20 | O | 2402.0 | 2403.5 | Buy | 306,066 | 1151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
