![Morgan Advanced Materials Plc](/common/images/company/L_MGAM.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
06:16:47 | 330.5 | 181 | O | 330.0 | 330.5 | Buy | 111,580 | 54 | LSE | |
06:16:47 | 330.0 | 180 | O | 330.0 | 330.5 | Sell | 111,399 | 53 | LSE | |
06:13:09 | 330.0 | 87 | AT | 329.5 | 330.0 | Buy | 111,219 | 52 | LSE | |
06:13:09 | 330.0 | 100 | AT | 329.5 | 330.0 | Buy | 111,132 | 51 | LSE | |
06:13:09 | 330.0 | 28 | AT | 329.5 | 330.0 | Buy | 111,032 | 50 | LSE | |
06:00:33 | 329.8 | 88000 | O | 329.5 | 330.0 | Buy | 111,004 | 49 | LSE | |
05:31:50 | 330.0 | 24 | AT | 328.5 | 330.0 | Buy | 23,004 | 48 | LSE | |
05:31:50 | 330.0 | 38 | AT | 328.5 | 330.0 | Buy | 22,980 | 47 | LSE | |
05:31:50 | 329.5 | 200 | AT | 328.5 | 329.5 | Buy | 22,942 | 46 | LSE | |
05:31:07 | 330.0 | 12000 | O | 328.5 | 330.0 | Buy | 22,742 | 45 | LSE | |
05:28:59 | 330.0 | 3489 | O | 328.5 | 330.0 | Buy | 10,742 | 44 | LSE | |
05:16:26 | 329.5 | 199 | AT | 329.0 | 329.5 | Buy | 7,253 | 43 | LSE | |
05:16:26 | 329.5 | 1 | AT | 329.0 | 329.5 | Buy | 7,054 | 42 | LSE | |
05:00:59 | 330.0 | 104 | AT | 329.5 | 330.0 | Buy | 7,053 | 41 | LSE | |
05:00:59 | 330.0 | 96 | AT | 329.5 | 330.0 | Buy | 6,949 | 40 | LSE | |
04:47:36 | 330.5 | 49 | AT | 330.5 | 331.0 | Sell | 6,853 | 39 | LSE | |
04:47:32 | 330.5 | 393 | AT | 330.5 | 331.5 | Sell | 6,804 | 38 | LSE | |
04:47:32 | 330.5 | 249 | AT | 330.5 | 331.5 | Sell | 6,411 | 37 | LSE | |
04:46:07 | 331.0 | 45 | AT | 331.0 | 331.5 | Sell | 6,162 | 36 | LSE | |
04:46:07 | 331.0 | 70 | AT | 331.0 | 331.5 | Sell | 6,117 | 35 | LSE | |
04:46:07 | 331.0 | 290 | AT | 331.0 | 331.5 | Sell | 6,047 | 34 | LSE | |
04:45:31 | 330.5 | 50 | AT | 330.0 | 330.5 | Buy | 5,757 | 33 | LSE | |
04:45:21 | 330.0 | 300 | AT | 329.5 | 330.0 | Buy | 5,707 | 32 | LSE | |
04:34:38 | 329.5 | 1 | AT | 329.5 | 330.5 | Sell | 5,407 | 31 | LSE | |
04:34:38 | 329.5 | 1 | AT | 329.5 | 330.5 | Sell | 5,406 | 30 | LSE | |
04:29:50 | 330.0 | 18 | AT | 329.0 | 330.0 | Buy | 5,405 | 29 | LSE | |
04:29:50 | 330.0 | 77 | AT | 329.0 | 330.0 | Buy | 5,387 | 28 | LSE | |
04:29:50 | 330.0 | 400 | AT | 329.0 | 330.0 | Buy | 5,310 | 27 | LSE | |
04:28:11 | 329.5 | 223 | AT | 329.5 | 330.0 | Sell | 4,910 | 26 | LSE | |
04:28:11 | 329.5 | 237 | AT | 329.5 | 330.0 | Sell | 4,687 | 25 | LSE | |
04:28:11 | 329.5 | 143 | AT | 329.5 | 330.0 | Sell | 4,450 | 24 | LSE | |
04:11:32 | 330.5 | 218 | O | 329.5 | 331.0 | Buy | 4,307 | 23 | LSE | |
04:11:32 | 330.0 | 217 | O | 329.5 | 331.0 | Sell | 4,089 | 22 | LSE | |
04:11:30 | 330.5 | 84 | AT | 329.5 | 330.5 | Buy | 3,872 | 21 | LSE | |
04:11:30 | 330.5 | 77 | AT | 329.5 | 330.5 | Buy | 3,788 | 20 | LSE | |
04:11:30 | 330.5 | 26 | AT | 329.5 | 330.5 | Buy | 3,711 | 19 | LSE | |
04:08:38 | 330.5 | 1 | AT | 329.5 | 330.5 | Buy | 3,685 | 18 | LSE | |
04:08:32 | 329.5 | 500 | O | 329.5 | 330.5 | Sell | 3,684 | 17 | LSE | |
04:03:06 | 330.0 | 688 | O | 329.5 | 330.5 | 3,184 | 16 | LSE | ||
03:52:35 | 330.5 | 100 | AT | 329.5 | 330.5 | Buy | 2,496 | 15 | LSE | |
03:52:35 | 330.5 | 18 | AT | 329.5 | 330.5 | Buy | 2,396 | 14 | LSE | |
03:52:35 | 330.5 | 200 | AT | 329.5 | 330.5 | Buy | 2,378 | 13 | LSE | |
03:46:11 | 330.5 | 124 | AT | 329.5 | 330.5 | Buy | 2,178 | 12 | LSE | |
03:46:11 | 330.5 | 400 | AT | 329.5 | 330.5 | Buy | 2,054 | 11 | LSE | |
03:46:11 | 330.0 | 346 | AT | 329.5 | 330.0 | Buy | 1,654 | 10 | LSE | |
03:46:11 | 330.0 | 50 | AT | 329.5 | 330.0 | Buy | 1,308 | 9 | LSE | |
03:46:05 | 330.0 | 295 | AT | 330.0 | 330.5 | Sell | 1,258 | 8 | LSE | |
03:46:05 | 330.0 | 47 | AT | 330.0 | 330.5 | Sell | 963 | 7 | LSE | |
03:32:11 | 331.73 | 904 | O | 330.5 | 332.0 | Buy | 916 | 6 | LSE | |
03:14:22 | 333.0 | 1 | O | 330.5 | 333.0 | Buy | 12 | 5 | LSE | |
03:08:02 | 334.5 | 1 | O | 330.5 | 334.5 | Buy | 11 | 4 | LSE | |
03:00:33 | 339.0 | 2 | O | 332.5 | 339.0 | Buy | 10 | 3 | LSE | |
03:00:33 | 339.0 | 7 | O | 332.5 | 339.0 | Buy | 8 | 2 | LSE | |
03:00:14 | 330.0 | 1 | UT | 329.0 | 330.5 | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.