Quadrise Plc (QED)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:25:27 | 3.9 | 1282 | O | 3.86 | 3.9 | Buy | 3,795,488 | 94 | LSE | |
| 08:25:27 | 3.9 | 136 | O | 3.86 | 3.9 | Buy | 3,794,206 | 93 | LSE | |
| 08:25:27 | 3.86 | 200 | O | 3.86 | 3.9 | Sell | 3,794,070 | 92 | LSE | |
| 08:25:27 | 3.89 | 48971 | AT | 3.85 | 3.89 | Buy | 3,793,870 | 91 | LSE | |
| 08:25:27 | 3.89 | 3295 | AT | 3.85 | 3.89 | Buy | 3,744,899 | 90 | LSE | |
| 08:25:27 | 3.9 | 3692 | AT | 3.86 | 3.9 | Buy | 3,741,604 | 89 | LSE | |
| 08:02:36 | 3.864 | 39134 | O | 3.86 | 3.9 | Sell | 3,737,912 | 88 | LSE | |
| 07:30:12 | 3.892 | 10033 | O | 3.86 | 3.9 | Buy | 3,698,778 | 87 | LSE | |
| 07:24:17 | 3.85 | 10000 | O | 3.86 | 3.9 | Sell | 3,688,745 | 86 | LSE | |
| 07:24:05 | 3.89 | 128380 | O | 3.81 | 3.9 | Buy | 3,678,745 | 85 | LSE | |
| 07:21:47 | 3.9 | 256 | O | 3.81 | 3.9 | Buy | 3,550,365 | 84 | LSE | |
| 07:21:47 | 3.9 | 2000 | O | 3.81 | 3.9 | Buy | 3,550,109 | 83 | LSE | |
| 07:07:20 | 3.835 | 12523 | O | 3.81 | 3.9 | Sell | 3,548,109 | 82 | LSE | |
| 06:53:23 | 3.83 | 7505 | O | 3.81 | 3.9 | Sell | 3,535,586 | 81 | LSE | |
| 06:44:33 | 3.9 | 158 | O | 3.82 | 3.9 | Buy | 3,528,081 | 80 | LSE | |
| 06:43:33 | 3.9 | 2200 | O | 3.83 | 3.9 | Buy | 3,527,923 | 79 | LSE | |
| 06:33:54 | 3.9 | 25000 | O | 3.84 | 3.9 | Buy | 3,525,723 | 78 | LSE | |
| 06:33:54 | 3.84 | 4000 | O | 3.84 | 3.9 | Sell | 3,500,723 | 77 | LSE | |
| 06:33:30 | 3.81 | 3323 | O | 3.81 | 3.9 | Sell | 3,496,723 | 76 | LSE | |
| 06:33:30 | 3.9 | 15826 | AT | 3.81 | 3.9 | Buy | 3,493,400 | 75 | LSE | |
| 06:33:30 | 3.9 | 9174 | AT | 3.81 | 3.9 | Buy | 3,477,574 | 74 | LSE | |
| 05:54:29 | 3.893 | 4855 | O | 3.8 | 3.9 | Buy | 3,468,400 | 73 | LSE | |
| 05:52:29 | 3.89 | 3856 | O | 3.8 | 3.88 | Buy | 3,463,545 | 72 | LSE | |
| 05:52:29 | 3.89 | 64 | O | 3.8 | 3.88 | Buy | 3,459,689 | 71 | LSE | |
| 05:17:40 | 3.81 | 446 | AT | 3.8 | 3.81 | Buy | 3,459,625 | 70 | LSE | |
| 05:15:48 | 3.81 | 2099 | O | 3.8 | 3.81 | Buy | 3,459,179 | 69 | LSE | |
| 05:15:48 | 3.81 | 1489 | AT | 3.81 | 3.9 | Sell | 3,457,080 | 68 | LSE | |
| 05:07:22 | 3.9 | 2700 | O | 3.81 | 3.9 | Buy | 3,455,591 | 67 | LSE | |
| 05:01:17 | 3.81 | 20000 | O | 3.82 | 3.9 | Sell | 3,452,891 | 66 | LSE | |
| 05:01:17 | 3.9 | 2564 | O | 3.82 | 3.9 | Buy | 3,432,891 | 65 | LSE | |
| 05:01:17 | 3.9 | 8500 | O | 3.82 | 3.9 | Buy | 3,430,327 | 64 | LSE | |
| 04:53:04 | 3.82 | 363 | O | 3.82 | 3.9 | Sell | 3,421,827 | 63 | LSE | |
| 04:52:38 | 3.83 | 500000 | O | 3.82 | 3.9 | Sell | 3,421,464 | 62 | LSE | |
| 04:52:34 | 3.82 | 477 | O | 3.82 | 3.9 | Sell | 2,921,464 | 61 | LSE | |
| 04:52:17 | 3.82 | 1093 | O | 3.82 | 3.9 | Sell | 2,920,987 | 60 | LSE | |
| 04:51:32 | 3.899 | 24235 | O | 3.82 | 3.9 | Buy | 2,919,894 | 59 | LSE | |
| 04:49:52 | 3.89 | 51285 | O | 3.82 | 3.9 | Buy | 2,895,659 | 58 | LSE | |
| 04:47:58 | 3.89 | 30719 | O | 3.82 | 3.9 | Buy | 2,844,374 | 57 | LSE | |
| 04:42:02 | 3.887 | 32027 | O | 3.82 | 3.9 | Buy | 2,813,655 | 56 | LSE | |
| 04:40:31 | 3.89 | 14010 | O | 3.82 | 3.9 | Buy | 2,781,628 | 55 | LSE | |
| 04:28:58 | 3.889 | 500000 | O | 3.82 | 3.9 | Buy | 2,767,618 | 54 | LSE | |
| 04:28:36 | 3.832 | 3121 | O | 3.82 | 3.9 | Sell | 2,267,618 | 53 | LSE | |
| 04:27:38 | 3.89 | 2462 | O | 3.82 | 3.9 | Buy | 2,264,497 | 52 | LSE | |
| 04:26:57 | 3.9 | 1205 | O | 3.81 | 3.9 | Buy | 2,262,035 | 51 | LSE | |
| 04:26:57 | 3.9 | 2564 | O | 3.81 | 3.9 | Buy | 2,260,830 | 50 | LSE | |
| 04:21:05 | 3.832 | 5236 | O | 3.82 | 3.9 | Sell | 2,258,266 | 49 | LSE | |
| 04:09:31 | 3.83 | 17430 | O | 3.82 | 3.9 | Sell | 2,253,030 | 48 | LSE | |
| 04:05:38 | 3.807 | 600000 | O | 3.82 | 3.9 | Sell | 2,235,600 | 47 | LSE | |
| 03:49:30 | 3.9 | 2051 | O | 3.82 | 3.9 | Buy | 1,635,600 | 46 | LSE | |
| 03:49:30 | 3.82 | 500 | AT | 3.82 | 3.9 | Sell | 1,633,549 | 45 | LSE | |
| 03:39:15 | 3.81 | 719 | O | 3.82 | 3.9 | Sell | 1,633,049 | 44 | LSE | |
| 03:39:15 | 3.81 | 3190 | O | 3.82 | 3.9 | Sell | 1,632,330 | 43 | LSE | |
| 03:39:15 | 3.81 | 3280 | O | 3.82 | 3.9 | Sell | 1,629,140 | 42 | LSE | |
| 03:39:15 | 3.81 | 1058 | O | 3.82 | 3.9 | Sell | 1,625,860 | 41 | LSE | |
| 03:19:56 | 3.83 | 12500 | O | 3.82 | 3.9 | Sell | 1,624,802 | 40 | LSE | |
| 03:16:49 | 3.9 | 338 | O | 3.82 | 3.9 | Buy | 1,612,302 | 39 | LSE | |
| 03:16:48 | 3.81 | 3280 | AT | 3.81 | 3.9 | Sell | 1,611,964 | 38 | LSE | |
| 03:16:48 | 3.81 | 3190 | AT | 3.81 | 3.9 | Sell | 1,608,684 | 37 | LSE | |
| 03:13:27 | 3.897 | 12585 | O | 3.81 | 3.9 | Buy | 1,605,494 | 36 | LSE | |
| 03:07:15 | 3.99 | 5958 | O | 3.81 | 3.9 | Buy | 1,592,909 | 35 | LSE | |
| 03:06:23 | 3.8 | 250000 | AT | 3.8 | 3.9 | Sell | 1,586,951 | 34 | LSE | |
| 03:06:17 | 3.897 | 1003 | O | 3.8 | 3.9 | Buy | 1,336,951 | 33 | LSE | |
| 03:05:44 | 3.8 | 300000 | AT | 3.8 | 3.9 | Sell | 1,335,948 | 32 | LSE | |
| 03:05:44 | 3.85 | 222159 | AT | 3.85 | 3.9 | Sell | 1,035,948 | 31 | LSE | |
| 03:05:20 | 3.9 | 25000 | AT | 3.86 | 3.9 | Buy | 813,789 | 30 | LSE | |
| 03:05:19 | 3.9 | 25000 | AT | 3.9 | 3.99 | Sell | 788,789 | 29 | LSE | |
| 03:05:19 | 3.9 | 25000 | AT | 3.86 | 3.9 | Buy | 763,789 | 28 | LSE | |
| 03:05:15 | 3.9 | 5000 | O | 3.86 | 3.9 | Buy | 738,789 | 27 | LSE | |
| 03:05:14 | 3.9 | 8846 | O | 3.86 | 3.9 | Buy | 733,789 | 26 | LSE | |
| 03:05:04 | 3.865 | 40000 | O | 3.86 | 3.9 | Sell | 724,943 | 25 | LSE | |
| 03:04:57 | 3.9 | 25000 | AT | 3.86 | 3.9 | Buy | 684,943 | 24 | LSE | |
| 03:04:57 | 3.9 | 25000 | AT | 3.86 | 3.9 | Buy | 659,943 | 23 | LSE | |
| 03:04:47 | 3.9 | 128077 | O | 3.86 | 3.9 | Buy | 634,943 | 22 | LSE | |
| 03:04:40 | 3.9 | 63859 | O | 3.86 | 3.9 | Buy | 506,866 | 21 | LSE | |
| 03:04:40 | 3.9 | 12823 | O | 3.86 | 3.9 | Buy | 443,007 | 20 | LSE | |
| 03:03:45 | 3.9 | 25000 | AT | 3.85 | 3.9 | Buy | 430,184 | 19 | LSE | |
| 03:03:06 | 3.863 | 54951 | O | 3.85 | 3.9 | Sell | 405,184 | 18 | LSE | |
| 03:02:58 | 3.9 | 12514 | O | 3.85 | 3.9 | Buy | 350,233 | 17 | LSE | |
| 03:02:48 | 3.85 | 27841 | AT | 3.81 | 3.85 | Buy | 337,719 | 16 | LSE | |
| 03:02:42 | 3.85 | 25000 | AT | 3.8 | 3.85 | Buy | 309,878 | 15 | LSE | |
| 03:02:20 | 3.85 | 200000 | O | 3.8 | 3.85 | Buy | 284,878 | 14 | LSE | |
| 03:01:34 | 3.85 | 28701 | O | 3.8 | 3.85 | Buy | 84,878 | 13 | LSE | |
| 03:01:21 | 3.85 | 25844 | O | 3.81 | 3.85 | Buy | 56,177 | 12 | LSE | |
| 03:00:26 | 3.819 | 6414 | O | 3.81 | 3.85 | Sell | 30,333 | 11 | LSE | |
| 03:00:26 | 3.82 | 101 | O | 3.81 | 3.85 | Sell | 23,919 | 10 | LSE | |
| 03:00:25 | 3.82 | 255 | O | 3.81 | 3.85 | Sell | 23,818 | 9 | LSE | |
| 03:00:25 | 3.82 | 2400 | O | 3.81 | 3.85 | Sell | 23,563 | 8 | LSE | |
| 03:00:25 | 3.82 | 100 | O | 3.81 | 3.85 | Sell | 21,163 | 7 | LSE | |
| 03:00:25 | 3.82 | 79 | O | 3.81 | 3.85 | Sell | 21,063 | 6 | LSE | |
| 03:00:25 | 3.82 | 137 | O | 3.81 | 3.85 | Sell | 20,984 | 5 | LSE | |
| 03:00:25 | 3.82 | 4332 | O | 3.81 | 3.85 | Sell | 20,847 | 4 | LSE | |
| 03:00:25 | 3.81 | 1450 | O | 3.81 | 3.85 | Sell | 16,515 | 3 | LSE | |
| 03:00:25 | 3.81 | 2500 | O | 3.81 | 3.85 | Sell | 15,065 | 2 | LSE | |
| 03:00:25 | 3.82 | 12565 | AT | 3.81 | 3.82 | Buy | 12,565 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
