BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

*Across 3 years $3395.52 only $1697.76

ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      6,032.38
      0.56%
      US Tech 100
      20,405.73
      0.96%
      Dow Jones
      44,910.65
      0.42%
      Brent Oil
      72.04
      -0.87%
      Bitcoin
      97,451.72
      1.88%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Quadrise Plc (QED)

      7. Quadrise Plc (QED) Trades

      Quadrise Plc

      Quadrise Plc (QED)

      LSE
      3.30
      0.22
      (7.14%)
      Closed November 29 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest QED Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      14:14:04 2.49 6385 O 2.2 2.4 Buy
      		33,036,155 396 LSE
      14:09:18 2.49 1276 O 2.2 2.4 Buy
      		33,029,770 395 LSE
      14:01:57 2.49 1197 O 2.2 2.4 Buy
      		33,028,494 394 LSE
      14:01:21 2.49 1402 O 2.2 2.4 Buy
      		33,027,297 393 LSE
      13:58:39 2.49 3190 O 2.2 2.4 Buy
      		33,025,895 392 LSE
      13:53:31 2.49 12783 O 2.2 2.4 Buy
      		33,022,705 391 LSE
      13:44:26 2.49 702 O 2.2 2.4 Buy
      		33,009,922 390 LSE
      13:44:01 2.49 3191 O 2.2 2.4 Buy
      		33,009,220 389 LSE
      13:30:10 2.49 478 O 2.2 2.4 Buy
      		33,006,029 388 LSE
      13:15:26 2.49 7976 O 2.2 2.4 Buy
      		33,005,551 387 LSE
      12:50:24 2.49 1595 O 2.2 2.4 Buy
      		32,997,575 386 LSE
      12:44:28 2.31 3190 O 2.2 2.4 Buy
      		32,995,980 385 LSE
      12:26:30 2.49 3190 O 2.2 2.4 Buy
      		32,992,790 384 LSE
      11:37:26 2.38 253861 O 2.2 2.4 Buy
      		32,989,600 383 LSE
      11:26:00 2.321 50000 O 2.21 2.39 Buy
      		32,735,739 382 LSE
      11:25:39 2.26 66537 O 2.21 2.39 Sell
      		32,685,739 381 LSE
      11:20:02 2.265 361532 O 2.21 2.43 Sell
      		32,619,202 380 LSE
      11:18:24 2.247 229 O 2.21 2.43 Sell
      		32,257,670 379 LSE
      11:18:09 2.37 21097 O 2.21 2.43 Buy
      		32,257,441 378 LSE
      11:18:01 2.42 3311 O 2.21 2.43 Buy
      		32,236,344 377 LSE
      11:17:55 2.341 170725 O 2.21 2.43 Buy
      		32,233,033 376 LSE
      11:17:53 2.21 1 AT 2.21 2.49 Sell
      		32,062,308 375 LSE
      11:17:38 2.258 100000 O 2.21 2.49 Sell
      		32,062,307 374 LSE
      11:07:50 2.417 4842 O 2.31 2.49 Buy
      		31,962,307 373 LSE
      11:06:58 2.423 412 O 2.31 2.49 Buy
      		31,957,465 372 LSE
      11:04:48 2.31 7977 AT 2.31 2.49 Sell
      		31,957,053 371 LSE
      11:03:34 2.31 6385 AT 2.31 2.49 Sell
      		31,949,076 370 LSE
      11:00:19 2.31 478 AT 2.31 2.49 Sell
      		31,942,691 369 LSE
      10:59:47 2.419 6862 O 2.31 2.49 Buy
      		31,942,213 368 LSE
      10:54:58 2.341 100000 O 2.31 2.49 Sell
      		31,935,351 367 LSE
      10:54:35 2.375 400000 O 2.31 2.49 Sell
      		31,835,351 366 LSE
      10:53:14 2.423 38681 O 2.31 2.49 Buy
      		31,435,351 365 LSE
      10:51:17 2.31 45 O 2.31 2.49 Sell
      		31,396,670 364 LSE
      10:44:27 2.37 160000 O 2.31 2.49 Sell
      		31,396,625 363 LSE
      10:42:52 2.424 171060 O 2.31 2.49 Buy
      		31,236,625 362 LSE
      10:37:56 2.49 8032 O 2.31 2.49 Buy
      		31,065,565 361 LSE
      10:36:29 2.427 5152 O 2.31 2.49 Buy
      		31,057,533 360 LSE
      10:28:48 2.427 18335 O 2.31 2.49 Buy
      		31,052,381 359 LSE
      10:17:53 2.31 2 AT 2.31 2.49 Sell
      		31,034,046 358 LSE
      10:17:23 2.41 25909 O 2.31 2.49 Buy
      		31,034,044 357 LSE
      10:17:12 2.37 102476 O 2.31 2.49 Sell
      		31,008,135 356 LSE
      10:17:03 2.31 2467 O 2.31 2.49 Sell
      		30,905,659 355 LSE
      10:17:03 2.31 2420 AT 2.31 2.49 Sell
      		30,903,192 354 LSE
      10:17:03 2.31 1227 AT 2.31 2.49 Sell
      		30,900,772 353 LSE
      10:16:18 2.328 601375 O 2.31 2.49 Sell
      		30,899,545 352 LSE
      10:13:28 2.49 803 O 2.31 2.49 Buy
      		30,298,170 351 LSE
      10:13:27 2.49 45 O 2.31 2.49 Buy
      		30,297,367 350 LSE
      10:13:27 2.49 200 O 2.31 2.49 Buy
      		30,297,322 349 LSE
      10:13:27 2.49 401 O 2.31 2.49 Buy
      		30,297,122 348 LSE
      10:13:26 2.37 14705 O 2.31 2.49 Sell
      		30,296,721 347 LSE
      10:11:30 2.427 55500 O 2.31 2.49 Buy
      		30,282,016 346 LSE
      10:09:24 2.427 164812 O 2.31 2.49 Buy
      		30,226,516 345 LSE
      10:02:35 2.427 200000 O 2.31 2.49 Buy
      		30,061,704 344 LSE
      09:55:15 2.365 200000 O 2.31 2.49 Sell
      		29,861,704 343 LSE
      09:51:53 2.31 3191 AT 2.31 2.49 Sell
      		29,661,704 342 LSE
      09:51:35 2.365 77947 O 2.31 2.49 Sell
      		29,658,513 341 LSE
      09:50:28 2.31 49407 AT 2.31 2.49 Sell
      		29,580,566 340 LSE
      09:50:25 2.31 49406 O 2.31 2.49 Sell
      		29,531,159 339 LSE
      09:50:10 2.31 42176 AT 2.31 2.49 Sell
      		29,481,753 338 LSE
      09:50:07 2.31 16361 O 2.31 2.49 Sell
      		29,439,577 337 LSE
      09:50:07 2.31 9000 O 2.31 2.49 Sell
      		29,423,216 336 LSE
      09:50:07 2.49 610 O 2.31 2.49 Buy
      		29,414,216 335 LSE
      09:50:07 2.49 3191 AT 2.31 2.49 Buy
      		29,413,606 334 LSE
      09:43:52 2.45 4082 O 2.31 2.49 Buy
      		29,410,415 333 LSE
      09:42:46 2.36 85064 O 2.31 2.49 Sell
      		29,406,333 332 LSE
      09:34:18 2.43 82100 O 2.31 2.49 Buy
      		29,321,269 331 LSE
      09:33:12 2.43 8000 O 2.31 2.49 Buy
      		29,239,169 330 LSE
      09:31:20 2.43 20989 O 2.31 2.49 Buy
      		29,231,169 329 LSE
      09:28:37 2.43 12345 O 2.31 2.49 Buy
      		29,210,180 328 LSE
      09:23:19 2.44 317543 O 2.31 2.49 Buy
      		29,197,835 327 LSE
      09:21:47 2.341 50000 O 2.31 2.49 Sell
      		28,880,292 326 LSE
      09:20:14 2.435 319837 O 2.31 2.49 Buy
      		28,830,292 325 LSE
      09:19:17 2.435 10000 O 2.31 2.49 Buy
      		28,510,455 324 LSE
      09:17:54 2.31 17512 O 2.31 2.49 Sell
      		28,500,455 323 LSE
      09:17:54 2.49 1 AT 2.31 2.49 Buy
      		28,482,943 322 LSE
      09:17:03 2.316 398625 O 2.31 2.49 Sell
      		28,482,942 321 LSE
      09:14:06 2.45 22849 O 2.31 2.49 Buy
      		28,084,317 320 LSE
      09:11:43 2.49 627 O 2.31 2.49 Buy
      		28,061,468 319 LSE
      09:11:42 2.49 627 AT 2.31 2.49 Buy
      		28,060,841 318 LSE
      09:09:44 2.31 44249 AT 2.31 2.5 Sell
      		28,060,214 317 LSE
      09:08:42 2.339 99644 O 2.31 2.5 Sell
      		28,015,965 316 LSE
      09:05:35 2.4 331 O 2.4 2.5 Sell
      		27,916,321 315 LSE
      09:05:34 2.4 99997 AT 2.4 2.5 Sell
      		27,915,990 314 LSE
      09:05:34 2.4 332 UT 2.4 2.5 Sell
      		27,815,993 313 LSE
      08:49:07 2.386 150000 O 2.26 2.4 Buy
      		27,815,661 312 LSE
      08:46:23 2.26 1944 O 2.26 2.4 Sell
      		27,665,661 311 LSE
      08:46:23 2.26 6791 O 2.26 2.4 Sell
      		27,663,717 310 LSE
      08:46:18 2.38 272941 O 2.26 2.4 Buy
      		27,656,926 309 LSE
      08:46:13 2.38 60084 O 2.26 2.4 Buy
      		27,383,985 308 LSE
      08:45:00 2.38 104120 O 2.26 2.4 Buy
      		27,323,901 307 LSE
      08:42:14 2.26 25067 O 2.26 2.4 Sell
      		27,219,781 306 LSE
      08:29:04 2.323 8000 O 2.26 2.4 Sell
      		27,194,714 305 LSE
      08:15:58 2.323 3960 O 2.26 2.4 Sell
      		27,186,714 304 LSE
      08:06:02 2.26 25339 O 2.26 2.4 Sell
      		27,182,754 303 LSE
      08:03:49 2.26 441 O 2.26 2.4 Sell
      		27,157,415 302 LSE
      08:03:45 2.26 442 AT 2.26 2.4 Sell
      		27,156,974 301 LSE

      Your Recent History

      LSE
      QED
      Quadrise
      Delayed Upgrade Clock