Quilter Plc (QLT)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:39:44 | 118.598 | 140401 | O | 118.7 | 118.9 | Sell | 3,279,140 | 1950 | LSE | |
11:35:19 | 119.0 | 975489 | UT | 118.7 | 118.9 | Buy | 3,138,739 | 1949 | LSE | |
11:29:55 | 119.0 | 84 | AT | 118.7 | 119.0 | Buy | 2,163,250 | 1948 | LSE | |
11:29:50 | 118.9 | 362 | AT | 118.7 | 118.9 | Buy | 2,163,166 | 1947 | LSE | |
11:29:46 | 118.8 | 340 | AT | 118.6 | 118.8 | Buy | 2,162,804 | 1946 | LSE | |
11:29:46 | 118.8 | 98 | AT | 118.6 | 118.8 | Buy | 2,162,464 | 1945 | LSE | |
11:29:28 | 118.6 | 1582 | O | 118.6 | 118.8 | Sell | 2,162,366 | 1944 | LSE | |
11:27:53 | 118.8 | 249 | AT | 118.6 | 118.8 | Buy | 2,160,784 | 1943 | LSE | |
11:27:53 | 118.8 | 347 | AT | 118.6 | 118.8 | Buy | 2,160,535 | 1942 | LSE | |
11:27:28 | 118.8 | 2589 | AT | 118.6 | 118.8 | Buy | 2,160,188 | 1941 | LSE | |
11:27:28 | 118.8 | 1900 | AT | 118.6 | 118.8 | Buy | 2,157,599 | 1940 | LSE | |
11:27:28 | 118.8 | 360 | AT | 118.6 | 118.8 | Buy | 2,155,699 | 1939 | LSE | |
11:27:28 | 118.8 | 318 | AT | 118.6 | 118.8 | Buy | 2,155,339 | 1938 | LSE | |
11:27:28 | 118.7 | 6 | AT | 118.6 | 118.7 | Buy | 2,155,021 | 1937 | LSE | |
11:27:07 | 118.7 | 210 | AT | 118.6 | 118.7 | Buy | 2,155,015 | 1936 | LSE | |
11:27:07 | 118.8 | 60 | AT | 118.6 | 118.8 | Buy | 2,154,805 | 1935 | LSE | |
11:27:07 | 118.8 | 362 | AT | 118.6 | 118.8 | Buy | 2,154,745 | 1934 | LSE | |
11:27:07 | 118.7 | 1900 | AT | 118.5 | 118.7 | Buy | 2,154,383 | 1933 | LSE | |
11:27:07 | 118.7 | 72 | AT | 118.5 | 118.7 | Buy | 2,152,483 | 1932 | LSE | |
11:27:07 | 118.7 | 1006 | AT | 118.5 | 118.7 | Buy | 2,152,411 | 1931 | LSE | |
11:27:07 | 118.7 | 382 | AT | 118.5 | 118.7 | Buy | 2,151,405 | 1930 | LSE | |
11:27:07 | 118.7 | 330 | AT | 118.5 | 118.7 | Buy | 2,151,023 | 1929 | LSE | |
11:27:07 | 118.7 | 150 | AT | 118.5 | 118.7 | Buy | 2,150,693 | 1928 | LSE | |
11:27:07 | 118.7 | 770 | AT | 118.5 | 118.7 | Buy | 2,150,543 | 1927 | LSE | |
11:27:06 | 118.7 | 2500 | O | 118.5 | 118.7 | Buy | 2,149,773 | 1926 | LSE | |
11:27:02 | 118.7 | 1525 | O | 118.5 | 118.7 | Buy | 2,147,273 | 1925 | LSE | |
11:26:58 | 118.7 | 1084 | AT | 118.5 | 118.7 | Buy | 2,145,748 | 1924 | LSE | |
11:26:58 | 118.7 | 2438 | AT | 118.5 | 118.7 | Buy | 2,144,664 | 1923 | LSE | |
11:26:58 | 118.7 | 1049 | AT | 118.5 | 118.7 | Buy | 2,142,226 | 1922 | LSE | |
11:26:57 | 118.7 | 1451 | AT | 118.5 | 118.7 | Buy | 2,141,177 | 1921 | LSE | |
11:26:57 | 118.6 | 1118 | AT | 118.6 | 118.7 | Sell | 2,139,726 | 1920 | LSE | |
11:26:57 | 118.6 | 596 | AT | 118.6 | 118.7 | Sell | 2,138,608 | 1919 | LSE | |
11:26:57 | 118.6 | 258 | AT | 118.6 | 118.7 | Sell | 2,138,012 | 1918 | LSE | |
11:26:57 | 118.6 | 1900 | AT | 118.6 | 118.7 | Sell | 2,137,754 | 1917 | LSE | |
11:26:57 | 118.6 | 372 | AT | 118.6 | 118.7 | Sell | 2,135,854 | 1916 | LSE | |
11:26:57 | 118.6 | 368 | AT | 118.6 | 118.7 | Sell | 2,135,482 | 1915 | LSE | |
11:26:37 | 118.6 | 857 | O | 118.6 | 118.8 | Sell | 2,135,114 | 1914 | LSE | |
11:26:05 | 118.6 | 941 | O | 118.6 | 118.8 | Sell | 2,134,257 | 1913 | LSE | |
11:22:06 | 118.7 | 94 | AT | 118.6 | 118.7 | Buy | 2,133,316 | 1912 | LSE | |
11:21:47 | 118.5 | 4132 | O | 118.6 | 118.8 | Sell | 2,133,222 | 1911 | LSE | |
11:20:30 | 118.8 | 30 | AT | 118.6 | 118.8 | Buy | 2,129,090 | 1910 | LSE | |
11:20:30 | 118.8 | 989 | AT | 118.6 | 118.8 | Buy | 2,129,060 | 1909 | LSE | |
11:20:30 | 118.8 | 357 | AT | 118.6 | 118.8 | Buy | 2,128,071 | 1908 | LSE | |
11:20:30 | 118.8 | 343 | AT | 118.6 | 118.8 | Buy | 2,127,714 | 1907 | LSE | |
11:20:30 | 118.7 | 110 | AT | 118.6 | 118.7 | Buy | 2,127,371 | 1906 | LSE | |
11:20:10 | 118.7 | 364 | AT | 118.6 | 118.7 | Buy | 2,127,261 | 1905 | LSE | |
11:20:10 | 118.7 | 1900 | AT | 118.7 | 118.8 | Sell | 2,126,897 | 1904 | LSE | |
11:20:10 | 118.7 | 1300 | AT | 118.7 | 118.8 | Sell | 2,124,997 | 1903 | LSE | |
11:20:02 | 118.8 | 371 | AT | 118.7 | 118.8 | Buy | 2,123,697 | 1902 | LSE | |
11:20:01 | 118.8 | 2934 | AT | 118.7 | 118.8 | Buy | 2,123,326 | 1901 | LSE | |
11:20:01 | 118.8 | 600 | AT | 118.8 | 118.9 | Sell | 2,120,392 | 1900 | LSE | |
11:20:01 | 118.8 | 1119 | AT | 118.8 | 118.9 | Sell | 2,119,792 | 1899 | LSE | |
11:20:01 | 118.8 | 406 | AT | 118.8 | 118.9 | Sell | 2,118,673 | 1898 | LSE | |
11:20:01 | 118.8 | 2893 | AT | 118.8 | 118.9 | Sell | 2,118,267 | 1897 | LSE | |
11:20:01 | 118.8 | 65 | AT | 118.8 | 118.9 | Sell | 2,115,374 | 1896 | LSE | |
11:17:45 | 118.9 | 392 | AT | 118.7 | 118.9 | Buy | 2,115,309 | 1895 | LSE | |
11:17:45 | 118.9 | 290 | AT | 118.7 | 118.9 | Buy | 2,114,917 | 1894 | LSE | |
11:17:45 | 118.9 | 1900 | AT | 118.7 | 118.9 | Buy | 2,114,627 | 1893 | LSE | |
11:16:53 | 118.8 | 88 | AT | 118.7 | 118.8 | Buy | 2,112,727 | 1892 | LSE | |
11:16:49 | 118.8 | 1704 | AT | 118.6 | 118.8 | Buy | 2,112,639 | 1891 | LSE | |
11:16:49 | 118.8 | 1700 | AT | 118.6 | 118.8 | Buy | 2,110,935 | 1890 | LSE | |
11:14:43 | 118.7 | 170 | AT | 118.7 | 118.8 | Sell | 2,109,235 | 1889 | LSE | |
11:14:37 | 118.7 | 599 | AT | 118.7 | 118.8 | Sell | 2,109,065 | 1888 | LSE | |
11:14:37 | 118.8 | 2 | AT | 118.5 | 118.8 | Buy | 2,108,466 | 1887 | LSE | |
11:14:37 | 118.8 | 1613 | AT | 118.5 | 118.8 | Buy | 2,108,464 | 1886 | LSE | |
11:14:37 | 118.8 | 339 | AT | 118.5 | 118.8 | Buy | 2,106,851 | 1885 | LSE | |
11:14:37 | 118.8 | 342 | AT | 118.5 | 118.8 | Buy | 2,106,512 | 1884 | LSE | |
11:13:15 | 118.5 | 120 | AT | 118.5 | 118.8 | Sell | 2,106,170 | 1883 | LSE | |
11:13:15 | 118.6 | 752 | AT | 118.6 | 118.8 | Sell | 2,106,050 | 1882 | LSE | |
11:13:15 | 118.6 | 1110 | AT | 118.6 | 118.8 | Sell | 2,105,298 | 1881 | LSE | |
11:13:15 | 118.7 | 1200 | AT | 118.5 | 118.7 | Buy | 2,104,188 | 1880 | LSE | |
11:13:15 | 118.6 | 1900 | AT | 118.4 | 118.6 | Buy | 2,102,988 | 1879 | LSE | |
11:13:15 | 118.6 | 359 | AT | 118.4 | 118.6 | Buy | 2,101,088 | 1878 | LSE | |
11:13:15 | 118.6 | 1200 | AT | 118.4 | 118.6 | Buy | 2,100,729 | 1877 | LSE | |
11:13:15 | 118.6 | 383 | AT | 118.4 | 118.6 | Buy | 2,099,529 | 1876 | LSE | |
11:13:15 | 118.5 | 246 | AT | 118.3 | 118.5 | Buy | 2,099,146 | 1875 | LSE | |
11:13:15 | 118.5 | 470 | AT | 118.3 | 118.5 | Buy | 2,098,900 | 1874 | LSE | |
11:13:15 | 118.5 | 340 | AT | 118.3 | 118.5 | Buy | 2,098,430 | 1873 | LSE | |
11:13:15 | 118.5 | 39 | AT | 118.3 | 118.5 | Buy | 2,098,090 | 1872 | LSE | |
11:13:15 | 118.5 | 376 | AT | 118.3 | 118.5 | Buy | 2,098,051 | 1871 | LSE | |
11:12:20 | 118.4 | 715 | AT | 118.3 | 118.4 | Buy | 2,097,675 | 1870 | LSE | |
11:10:50 | 118.4 | 376 | AT | 118.3 | 118.4 | Buy | 2,096,960 | 1869 | LSE | |
11:10:50 | 118.4 | 220 | AT | 118.3 | 118.4 | Buy | 2,096,584 | 1868 | LSE | |
11:10:50 | 118.4 | 597 | AT | 118.3 | 118.4 | Buy | 2,096,364 | 1867 | LSE | |
11:10:50 | 118.4 | 373 | AT | 118.3 | 118.4 | Buy | 2,095,767 | 1866 | LSE | |
11:10:50 | 118.4 | 1900 | AT | 118.3 | 118.4 | Buy | 2,095,394 | 1865 | LSE | |
11:10:50 | 118.4 | 400 | AT | 118.3 | 118.4 | Buy | 2,093,494 | 1864 | LSE | |
11:08:24 | 118.4 | 2500 | O | 118.2 | 118.4 | Buy | 2,093,094 | 1863 | LSE | |
11:08:21 | 118.4 | 2500 | O | 118.2 | 118.4 | Buy | 2,090,594 | 1862 | LSE | |
11:08:16 | 118.3 | 200 | AT | 118.3 | 118.4 | Sell | 2,088,094 | 1861 | LSE | |
11:08:16 | 118.3 | 324 | AT | 118.3 | 118.4 | Sell | 2,087,894 | 1860 | LSE | |
11:08:16 | 118.3 | 162 | AT | 118.3 | 118.4 | Sell | 2,087,570 | 1859 | LSE | |
11:08:15 | 118.4 | 912 | AT | 118.3 | 118.4 | Buy | 2,087,408 | 1858 | LSE | |
11:08:15 | 118.4 | 1588 | AT | 118.3 | 118.4 | Buy | 2,086,496 | 1857 | LSE | |
11:07:32 | 118.4 | 760 | O | 118.3 | 118.5 | Buy | 2,084,908 | 1856 | LSE | |
11:06:26 | 118.4 | 1066 | AT | 118.3 | 118.4 | Buy | 2,084,148 | 1855 | LSE | |
11:06:26 | 118.4 | 1434 | AT | 118.3 | 118.4 | Buy | 2,083,082 | 1854 | LSE | |
11:05:19 | 118.5 | 824 | AT | 118.3 | 118.5 | Buy | 2,081,648 | 1853 | LSE | |
11:04:20 | 118.4 | 506 | AT | 118.2 | 118.4 | Buy | 2,080,824 | 1852 | LSE | |
11:04:20 | 118.4 | 149 | AT | 118.2 | 118.4 | Buy | 2,080,318 | 1851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.