Quadrise Plc (QED)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:37:40 | 3.51 | 702 | O | 3.51 | 3.69 | Sell | 67,232,353 | 1351 | LSE | |
| 07:37:35 | 3.51 | 702 | AT | 3.51 | 3.69 | Sell | 67,231,651 | 1350 | LSE | |
| 07:37:25 | 3.69 | 813 | O | 3.51 | 3.69 | Buy | 67,230,949 | 1349 | LSE | |
| 07:37:25 | 3.69 | 100 | O | 3.51 | 3.69 | Buy | 67,230,136 | 1348 | LSE | |
| 07:37:25 | 3.69 | 38 | O | 3.51 | 3.69 | Buy | 67,230,036 | 1347 | LSE | |
| 07:37:23 | 3.652 | 22999 | O | 3.53 | 3.69 | Buy | 67,229,998 | 1346 | LSE | |
| 07:36:58 | 3.652 | 13856 | O | 3.53 | 3.69 | Buy | 67,206,999 | 1345 | LSE | |
| 07:36:10 | 3.683 | 136089 | O | 3.53 | 3.79 | Buy | 67,193,143 | 1344 | LSE | |
| 07:36:01 | 3.7 | 116000 | AT | 3.7 | 3.79 | Sell | 67,057,054 | 1343 | LSE | |
| 07:35:01 | 3.79 | 791 | O | 3.7 | 3.79 | Buy | 66,941,054 | 1342 | LSE | |
| 07:34:43 | 3.681 | 77717 | O | 3.65 | 3.79 | Sell | 66,940,263 | 1341 | LSE | |
| 07:34:37 | 3.8 | 60 | O | 3.65 | 3.79 | Buy | 66,862,546 | 1340 | LSE | |
| 07:34:37 | 3.8 | 115 | O | 3.65 | 3.79 | Buy | 66,862,486 | 1339 | LSE | |
| 07:33:46 | 3.82 | 206 | O | 3.65 | 3.84 | Buy | 66,862,371 | 1338 | LSE | |
| 07:33:45 | 3.82 | 207 | AT | 3.65 | 3.84 | Buy | 66,862,165 | 1337 | LSE | |
| 07:33:21 | 3.65 | 235 | O | 3.65 | 3.84 | Sell | 66,861,958 | 1336 | LSE | |
| 07:33:17 | 3.65 | 235 | AT | 3.65 | 3.84 | Sell | 66,861,723 | 1335 | LSE | |
| 07:31:52 | 3.696 | 30000 | O | 3.65 | 3.84 | Sell | 66,861,488 | 1334 | LSE | |
| 07:31:39 | 3.795 | 4955 | O | 3.65 | 3.84 | Buy | 66,831,488 | 1333 | LSE | |
| 07:31:04 | 3.6 | 1800 | O | 3.61 | 3.84 | Sell | 66,826,533 | 1332 | LSE | |
| 07:30:58 | 3.649 | 25000 | O | 3.53 | 3.84 | Sell | 66,824,733 | 1331 | LSE | |
| 07:30:50 | 3.722 | 136089 | O | 3.53 | 3.84 | Buy | 66,799,733 | 1330 | LSE | |
| 07:30:36 | 3.53 | 454 | O | 3.53 | 3.84 | Sell | 66,663,644 | 1329 | LSE | |
| 07:30:36 | 3.7 | 10000 | AT | 3.53 | 3.7 | Buy | 66,663,190 | 1328 | LSE | |
| 07:29:03 | 3.683 | 136089 | O | 3.53 | 3.7 | Buy | 66,653,190 | 1327 | LSE | |
| 07:28:56 | 3.595 | 41400 | O | 3.53 | 3.7 | Sell | 66,517,101 | 1326 | LSE | |
| 07:28:08 | 3.577 | 85897 | O | 3.53 | 3.7 | Sell | 66,475,701 | 1325 | LSE | |
| 07:27:54 | 3.7 | 225 | O | 3.53 | 3.7 | Buy | 66,389,804 | 1324 | LSE | |
| 07:27:54 | 3.62 | 40714 | AT | 3.53 | 3.62 | Buy | 66,389,579 | 1323 | LSE | |
| 07:27:50 | 3.62 | 29447 | O | 3.53 | 3.62 | Buy | 66,348,865 | 1322 | LSE | |
| 07:27:40 | 3.555 | 40000 | O | 3.53 | 3.62 | Sell | 66,319,418 | 1321 | LSE | |
| 07:27:06 | 3.69 | 408 | O | 3.53 | 3.62 | Buy | 66,279,418 | 1320 | LSE | |
| 07:27:05 | 3.69 | 409 | AT | 3.69 | 3.7 | Sell | 66,279,010 | 1319 | LSE | |
| 07:27:03 | 3.602 | 12146 | O | 3.69 | 3.7 | Sell | 66,278,601 | 1318 | LSE | |
| 07:27:02 | 3.69 | 16453 | O | 3.69 | 3.7 | Sell | 66,266,455 | 1317 | LSE | |
| 07:27:02 | 3.69 | 300 | O | 3.69 | 3.7 | Sell | 66,250,002 | 1316 | LSE | |
| 07:27:02 | 3.69 | 24285 | O | 3.69 | 3.7 | Sell | 66,249,702 | 1315 | LSE | |
| 07:27:02 | 3.53 | 85 | O | 3.53 | 3.7 | Sell | 66,225,417 | 1314 | LSE | |
| 07:27:02 | 3.53 | 51374 | AT | 3.53 | 3.69 | Sell | 66,225,332 | 1313 | LSE | |
| 07:27:01 | 3.639 | 1000 | O | 3.53 | 3.69 | Buy | 66,173,958 | 1312 | LSE | |
| 07:27:00 | 3.69 | 81 | O | 3.53 | 3.69 | Buy | 66,172,958 | 1311 | LSE | |
| 07:26:59 | 3.53 | 52731 | O | 3.53 | 3.69 | Sell | 66,172,877 | 1310 | LSE | |
| 07:26:59 | 3.69 | 1800 | O | 3.53 | 3.69 | Buy | 66,120,146 | 1309 | LSE | |
| 07:26:59 | 3.69 | 500 | O | 3.53 | 3.69 | Buy | 66,118,346 | 1308 | LSE | |
| 07:26:59 | 3.52 | 41690 | UT | 3.51 | 3.74 | Sell | 66,117,846 | 1307 | LSE | |
| 07:21:31 | 3.74 | 267 | O | 3.51 | 3.74 | Buy | 66,076,156 | 1306 | LSE | |
| 07:21:31 | 3.51 | 16173 | O | 3.51 | 3.74 | Sell | 66,075,889 | 1305 | LSE | |
| 07:21:25 | 3.591 | 6680 | O | 3.51 | 3.85 | Sell | 66,059,716 | 1304 | LSE | |
| 07:20:49 | 3.585 | 50000 | O | 3.51 | 3.85 | Sell | 66,053,036 | 1303 | LSE | |
| 07:19:53 | 3.7 | 13190 | O | 3.51 | 3.85 | Buy | 66,003,036 | 1302 | LSE | |
| 07:19:41 | 3.85 | 70 | O | 3.51 | 3.85 | Buy | 65,989,846 | 1301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
