![Informa Plc](/common/images/company/L_INF.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:14:02 | 832.6 | 3 | O | 832.0 | 832.4 | Buy | 3,591,430 | 3371 | LSE | |
12:09:12 | 832.6 | 3 | O | 832.0 | 832.4 | Buy | 3,591,427 | 3370 | LSE | |
11:50:03 | 832.8 | 47 | O | 832.0 | 832.4 | Buy | 3,591,424 | 3369 | LSE | |
11:37:15 | 832.8 | 84221 | O | 832.0 | 832.4 | Buy | 3,591,377 | 3368 | LSE | |
11:35:26 | 832.8 | 1830067 | UT | 832.0 | 832.4 | Buy | 3,507,156 | 3367 | LSE | |
11:29:58 | 832.4 | 5 | O | 832.0 | 832.4 | Buy | 1,677,089 | 3366 | LSE | |
11:29:56 | 832.0 | 1005 | AT | 831.8 | 832.0 | Buy | 1,677,084 | 3365 | LSE | |
11:29:56 | 832.0 | 1 | AT | 832.0 | 832.4 | Sell | 1,676,079 | 3364 | LSE | |
11:29:56 | 832.0 | 344 | AT | 832.0 | 832.4 | Sell | 1,676,078 | 3363 | LSE | |
11:29:56 | 832.0 | 515 | AT | 832.0 | 832.4 | Sell | 1,675,734 | 3362 | LSE | |
11:29:56 | 832.0 | 888 | AT | 832.0 | 832.4 | Sell | 1,675,219 | 3361 | LSE | |
11:29:42 | 832.2 | 430 | AT | 832.2 | 832.4 | Sell | 1,674,331 | 3360 | LSE | |
11:29:42 | 832.2 | 173 | AT | 832.0 | 832.2 | Buy | 1,673,901 | 3359 | LSE | |
11:29:40 | 832.0 | 92 | AT | 832.0 | 832.4 | Sell | 1,673,728 | 3358 | LSE | |
11:29:40 | 832.0 | 183 | AT | 832.0 | 832.4 | Sell | 1,673,636 | 3357 | LSE | |
11:29:40 | 832.0 | 970 | AT | 832.0 | 832.4 | Sell | 1,673,453 | 3356 | LSE | |
11:29:40 | 832.0 | 23 | AT | 832.0 | 832.4 | Sell | 1,672,483 | 3355 | LSE | |
11:29:40 | 832.2 | 322 | AT | 832.0 | 832.2 | Buy | 1,672,460 | 3354 | LSE | |
11:29:40 | 832.2 | 147 | AT | 832.0 | 832.2 | Buy | 1,672,138 | 3353 | LSE | |
11:29:40 | 832.2 | 51 | AT | 832.0 | 832.2 | Buy | 1,671,991 | 3352 | LSE | |
11:29:40 | 832.2 | 33 | AT | 832.0 | 832.2 | Buy | 1,671,940 | 3351 | LSE | |
11:29:40 | 832.2 | 126 | AT | 832.0 | 832.2 | Buy | 1,671,907 | 3350 | LSE | |
11:29:32 | 832.2 | 582 | AT | 832.0 | 832.2 | Buy | 1,671,781 | 3349 | LSE | |
11:29:32 | 832.2 | 141 | AT | 832.0 | 832.2 | Buy | 1,671,199 | 3348 | LSE | |
11:29:32 | 832.2 | 64 | AT | 831.8 | 832.2 | Buy | 1,671,058 | 3347 | LSE | |
11:29:32 | 832.2 | 390 | AT | 831.8 | 832.2 | Buy | 1,670,994 | 3346 | LSE | |
11:29:32 | 832.2 | 970 | AT | 831.8 | 832.2 | Buy | 1,670,604 | 3345 | LSE | |
11:29:32 | 832.2 | 174 | AT | 831.8 | 832.2 | Buy | 1,669,634 | 3344 | LSE | |
11:29:32 | 832.2 | 182 | AT | 831.8 | 832.2 | Buy | 1,669,460 | 3343 | LSE | |
11:29:32 | 832.2 | 15 | AT | 831.8 | 832.2 | Buy | 1,669,278 | 3342 | LSE | |
11:29:32 | 832.2 | 995 | AT | 831.8 | 832.2 | Buy | 1,669,263 | 3341 | LSE | |
11:29:32 | 832.2 | 403 | AT | 831.8 | 832.2 | Buy | 1,668,268 | 3340 | LSE | |
11:29:32 | 832.0 | 504 | AT | 831.8 | 832.0 | Buy | 1,667,865 | 3339 | LSE | |
11:29:32 | 832.0 | 970 | AT | 831.6 | 832.0 | Buy | 1,667,361 | 3338 | LSE | |
11:29:32 | 831.8 | 390 | AT | 831.8 | 832.2 | Sell | 1,666,391 | 3337 | LSE | |
11:29:32 | 831.8 | 186 | AT | 831.8 | 832.2 | Sell | 1,666,001 | 3336 | LSE | |
11:29:32 | 831.8 | 492 | AT | 831.8 | 832.2 | Sell | 1,665,815 | 3335 | LSE | |
11:29:32 | 831.8 | 519 | AT | 831.8 | 832.2 | Sell | 1,665,323 | 3334 | LSE | |
11:29:32 | 831.8 | 970 | AT | 831.8 | 832.2 | Sell | 1,664,804 | 3333 | LSE | |
11:29:32 | 831.8 | 182 | AT | 831.8 | 832.2 | Sell | 1,663,834 | 3332 | LSE | |
11:29:32 | 832.0 | 980 | AT | 832.0 | 832.2 | Sell | 1,663,652 | 3331 | LSE | |
11:29:32 | 832.0 | 519 | AT | 832.0 | 832.2 | Sell | 1,662,672 | 3330 | LSE | |
11:29:31 | 832.2 | 3 | AT | 832.0 | 832.2 | Buy | 1,662,153 | 3329 | LSE | |
11:29:18 | 832.0 | 169 | AT | 831.8 | 832.0 | Buy | 1,662,150 | 3328 | LSE | |
11:29:18 | 832.0 | 176 | AT | 831.8 | 832.0 | Buy | 1,661,981 | 3327 | LSE | |
11:29:17 | 832.0 | 430 | AT | 832.0 | 832.2 | Sell | 1,661,805 | 3326 | LSE | |
11:29:17 | 832.0 | 192 | AT | 831.8 | 832.0 | Buy | 1,661,375 | 3325 | LSE | |
11:29:17 | 832.0 | 349 | AT | 831.8 | 832.0 | Buy | 1,661,183 | 3324 | LSE | |
11:29:12 | 832.0 | 336 | AT | 831.8 | 832.0 | Buy | 1,660,834 | 3323 | LSE | |
11:29:12 | 832.0 | 435 | AT | 831.8 | 832.0 | Buy | 1,660,498 | 3322 | LSE | |
11:29:03 | 832.0 | 211 | AT | 832.0 | 832.2 | Sell | 1,660,063 | 3321 | LSE | |
11:29:03 | 832.0 | 134 | AT | 832.0 | 832.2 | Sell | 1,659,852 | 3320 | LSE | |
11:29:03 | 832.0 | 638 | AT | 832.0 | 832.2 | Sell | 1,659,718 | 3319 | LSE | |
11:29:03 | 832.0 | 22 | AT | 832.0 | 832.2 | Sell | 1,659,080 | 3318 | LSE | |
11:29:03 | 832.0 | 350 | AT | 832.0 | 832.2 | Sell | 1,659,058 | 3317 | LSE | |
11:28:49 | 832.2 | 175 | AT | 832.0 | 832.2 | Buy | 1,658,708 | 3316 | LSE | |
11:28:49 | 832.2 | 430 | AT | 832.0 | 832.2 | Buy | 1,658,533 | 3315 | LSE | |
11:28:49 | 832.2 | 244 | AT | 832.0 | 832.2 | Buy | 1,658,103 | 3314 | LSE | |
11:28:49 | 832.2 | 811 | AT | 832.2 | 832.4 | Sell | 1,657,859 | 3313 | LSE | |
11:28:49 | 832.2 | 267 | AT | 832.2 | 832.4 | Sell | 1,657,048 | 3312 | LSE | |
11:28:49 | 832.2 | 591 | AT | 832.2 | 832.4 | Sell | 1,656,781 | 3311 | LSE | |
11:28:29 | 832.2 | 408 | AT | 832.0 | 832.2 | Buy | 1,656,190 | 3310 | LSE | |
11:28:09 | 832.2 | 886 | AT | 832.0 | 832.2 | Buy | 1,655,782 | 3309 | LSE | |
11:27:46 | 832.2 | 32 | AT | 832.2 | 832.4 | Sell | 1,654,896 | 3308 | LSE | |
11:27:46 | 832.2 | 793 | AT | 832.2 | 832.4 | Sell | 1,654,864 | 3307 | LSE | |
11:27:46 | 832.2 | 190 | AT | 832.2 | 832.4 | Sell | 1,654,071 | 3306 | LSE | |
11:27:39 | 832.2 | 244 | AT | 832.2 | 832.4 | Sell | 1,653,881 | 3305 | LSE | |
11:27:39 | 832.2 | 93 | AT | 832.2 | 832.4 | Sell | 1,653,637 | 3304 | LSE | |
11:27:35 | 832.2 | 682 | AT | 832.2 | 832.4 | Sell | 1,653,544 | 3303 | LSE | |
11:27:35 | 832.2 | 181 | AT | 832.2 | 832.4 | Sell | 1,652,862 | 3302 | LSE | |
11:27:35 | 832.2 | 193 | AT | 832.2 | 832.4 | Sell | 1,652,681 | 3301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.