BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Big Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years $2276.64 only $1138.32

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
      97,267.14
      1.68%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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.
      12:32:42 3.44 1163 O 3.21 3.39 Buy
      		13,102,289 181 LSE
      12:30:12 3.44 457 O 3.21 3.39 Buy
      		13,101,126 180 LSE
      12:21:37 3.21 431 O 3.21 3.39 Sell
      		13,100,669 179 LSE
      12:21:35 3.21 247 O 3.21 3.39 Sell
      		13,100,238 178 LSE
      12:15:00 3.142 3000000 O 3.21 3.39 Sell
      		13,099,991 177 LSE
      12:13:21 3.34 235 O 3.21 3.39 Buy
      		10,099,991 176 LSE
      11:54:55 3.34 4719 O 3.21 3.39 Buy
      		10,099,756 175 LSE
      11:28:27 3.372 593 O 3.21 3.39 Buy
      		10,095,037 174 LSE
      11:24:11 3.372 33700 O 3.21 3.39 Buy
      		10,094,444 173 LSE
      11:12:21 3.37 163026 O 3.21 3.39 Buy
      		10,060,744 172 LSE
      11:07:35 3.372 323 O 3.21 3.39 Buy
      		9,897,718 171 LSE
      11:07:04 3.21 2527 O 3.21 3.39 Sell
      		9,897,395 170 LSE
      11:07:04 3.21 2400 O 3.21 3.39 Sell
      		9,894,868 169 LSE
      11:06:49 3.291 150000 O 3.21 3.44 Sell
      		9,892,468 168 LSE
      11:03:11 3.21 17473 O 3.21 3.44 Sell
      		9,742,468 167 LSE
      11:03:10 3.44 1163 AT 3.21 3.44 Buy
      		9,724,995 166 LSE
      10:58:24 3.44 457 AT 3.21 3.44 Buy
      		9,723,832 165 LSE
      10:51:24 3.417 474 O 3.21 3.44 Buy
      		9,723,375 164 LSE
      10:49:14 3.415 29108 O 3.21 3.44 Buy
      		9,722,901 163 LSE
      10:47:56 3.291 12385 O 3.21 3.44 Sell
      		9,693,793 162 LSE
      10:47:46 3.291 80000 O 3.21 3.44 Sell
      		9,681,408 161 LSE
      10:47:21 3.21 5828 O 3.21 3.44 Sell
      		9,601,408 160 LSE
      10:46:22 3.417 4214 O 3.21 3.44 Buy
      		9,595,580 159 LSE
      10:42:07 3.337 100000 O 3.21 3.34 Buy
      		9,591,366 158 LSE
      10:39:50 3.34 14522 O 3.21 3.34 Buy
      		9,491,366 157 LSE
      10:33:48 3.34 3000 O 3.21 3.34 Buy
      		9,476,844 156 LSE
      10:33:48 3.34 107 O 3.21 3.34 Buy
      		9,473,844 155 LSE
      10:33:48 3.34 236 AT 3.21 3.34 Buy
      		9,473,737 154 LSE
      10:31:24 3.33 26013 O 3.21 3.34 Buy
      		9,473,501 153 LSE
      10:22:52 3.335 148447 O 3.21 3.34 Buy
      		9,447,488 152 LSE
      10:15:36 3.34 90 O 3.21 3.34 Buy
      		9,299,041 151 LSE
      10:12:26 3.27 100000 O 3.21 3.34 Sell
      		9,298,951 150 LSE
      10:00:55 3.34 4719 AT 3.21 3.34 Buy
      		9,198,951 149 LSE
      09:53:37 3.34 299 O 3.21 3.34 Buy
      		9,194,232 148 LSE
      09:45:20 3.21 100 O 3.21 3.35 Sell
      		9,193,933 147 LSE
      09:45:20 3.35 123 O 3.21 3.35 Buy
      		9,193,833 146 LSE
      09:43:50 3.335 4139 O 3.21 3.34 Buy
      		9,193,710 145 LSE
      09:37:29 3.335 4497 O 3.21 3.34 Buy
      		9,189,571 144 LSE
      09:30:22 3.335 44977 O 3.21 3.34 Buy
      		9,185,074 143 LSE
      09:30:13 3.34 9077 O 3.21 3.34 Buy
      		9,140,097 142 LSE
      09:30:13 3.34 30922 O 3.21 3.34 Buy
      		9,131,020 141 LSE
      09:30:13 3.34 30303 AT 3.21 3.34 Buy
      		9,100,098 140 LSE
      09:30:09 3.21 197 O 3.21 3.34 Sell
      		9,069,795 139 LSE
      09:26:40 3.21 232 O 3.21 3.39 Sell
      		9,069,598 138 LSE
      09:23:16 3.372 63 O 3.21 3.39 Buy
      		9,069,366 137 LSE
      09:15:21 3.281 30000 O 3.21 3.39 Sell
      		9,069,303 136 LSE
      09:13:47 3.372 120 O 3.21 3.39 Buy
      		9,039,303 135 LSE
      09:09:57 3.39 232 O 3.21 3.39 Buy
      		9,039,183 134 LSE
      09:02:44 3.301 151590 O 3.21 3.44 Sell
      		9,038,951 133 LSE
      09:01:37 3.417 293 O 3.21 3.44 Buy
      		8,887,361 132 LSE
      08:49:21 3.21 200 O 3.21 3.44 Sell
      		8,887,068 131 LSE
      08:46:17 3.405 34891 O 3.21 3.45 Buy
      		8,886,868 130 LSE
      08:45:11 3.21 55 O 3.21 3.45 Sell
      		8,851,977 129 LSE
      08:45:11 3.45 121 O 3.21 3.45 Buy
      		8,851,922 128 LSE
      08:36:03 3.291 30543 O 3.21 3.44 Sell
      		8,851,801 127 LSE
      08:35:41 3.41 176462 O 3.21 3.44 Buy
      		8,821,258 126 LSE
      08:26:12 3.21 1333 O 3.21 3.44 Sell
      		8,644,796 125 LSE
      08:24:15 3.32 221622 O 3.21 3.44 Sell
      		8,643,463 124 LSE
      08:17:09 3.32 19465 O 3.21 3.44 Sell
      		8,421,841 123 LSE
      08:11:06 3.417 2926 O 3.21 3.44 Buy
      		8,402,376 122 LSE
      08:09:28 3.417 292 O 3.21 3.44 Buy
      		8,399,450 121 LSE
      08:01:32 3.41 7000 O 3.21 3.44 Buy
      		8,399,158 120 LSE
      07:43:05 3.308 65391 O 3.21 3.44 Sell
      		8,392,158 119 LSE
      07:21:25 3.35 500000 O 3.21 3.45 Buy
      		8,326,767 118 LSE
      07:21:02 3.3 988 O 3.21 3.45 Sell
      		7,826,767 117 LSE
      07:19:19 3.3 3000 O 3.21 3.45 Sell
      		7,825,779 116 LSE
      07:17:08 3.312 21052 O 3.21 3.45 Sell
      		7,822,779 115 LSE
      06:51:16 3.426 291 O 3.21 3.45 Buy
      		7,801,727 114 LSE
      06:43:53 3.46 90000 O 3.21 3.45 Buy
      		7,801,436 113 LSE
      06:39:02 3.21 36408 AT 3.21 3.45 Sell
      		7,711,436 112 LSE
      06:39:01 3.21 9948 O 3.21 3.45 Sell
      		7,675,028 111 LSE
      06:39:01 3.21 306 O 3.21 3.45 Sell
      		7,665,080 110 LSE
      06:29:23 3.4 50000 AT 3.39 3.4 Buy
      		7,664,774 109 LSE
      06:29:20 3.39 191265 AT 3.21 3.39 Buy
      		7,614,774 108 LSE
      06:28:58 3.47 287815 O 3.21 3.4 Buy
      		7,423,509 107 LSE
      06:20:25 3.272 1315 O 3.21 3.4 Sell
      		7,135,694 106 LSE
      06:17:18 3.21 2914 O 3.21 3.4 Sell
      		7,134,379 105 LSE
      06:13:35 3.368 59168 O 3.21 3.4 Buy
      		7,131,465 104 LSE
      06:05:49 3.381 2957 O 3.21 3.4 Buy
      		7,072,297 103 LSE
      06:05:19 3.27 60000 O 3.21 3.4 Sell
      		7,069,340 102 LSE
      06:04:33 3.381 976 O 3.21 3.4 Buy
      		7,009,340 101 LSE

      Your Recent History

      LSE
      QED
      Quadrise
      Delayed Upgrade Clock