Quilter Plc (QLT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:37:50 | 120.0 | 741 | AT | 119.8 | 120.0 | Buy | 355,286 | 251 | LSE | |
| 04:37:50 | 120.0 | 1500 | AT | 119.8 | 120.0 | Buy | 354,545 | 250 | LSE | |
| 04:37:50 | 120.0 | 1155 | AT | 119.8 | 120.0 | Buy | 353,045 | 249 | LSE | |
| 04:36:08 | 119.8 | 2921 | AT | 119.7 | 119.8 | Buy | 351,890 | 248 | LSE | |
| 04:36:08 | 119.8 | 807 | AT | 119.7 | 119.8 | Buy | 348,969 | 247 | LSE | |
| 04:36:01 | 119.7 | 1223 | AT | 119.6 | 119.7 | Buy | 348,162 | 246 | LSE | |
| 04:36:01 | 119.7 | 1884 | AT | 119.6 | 119.7 | Buy | 346,939 | 245 | LSE | |
| 04:36:01 | 119.7 | 770 | AT | 119.6 | 119.7 | Buy | 345,055 | 244 | LSE | |
| 04:36:01 | 119.7 | 9 | AT | 119.6 | 119.7 | Buy | 344,285 | 243 | LSE | |
| 04:36:01 | 119.7 | 200 | AT | 119.6 | 119.7 | Buy | 344,276 | 242 | LSE | |
| 04:36:00 | 119.6 | 3174 | AT | 119.6 | 119.7 | Sell | 344,076 | 241 | LSE | |
| 04:36:00 | 119.6 | 2375 | AT | 119.5 | 119.6 | Buy | 340,902 | 240 | LSE | |
| 04:36:00 | 119.6 | 1445 | AT | 119.5 | 119.6 | Buy | 338,527 | 239 | LSE | |
| 04:34:00 | 119.6 | 36218 | O | 119.5 | 119.7 | 337,082 | 238 | LSE | ||
| 04:32:01 | 119.5 | 15 | AT | 119.5 | 119.7 | Sell | 300,864 | 237 | LSE | |
| 04:32:00 | 119.5 | 834 | AT | 119.5 | 119.7 | Sell | 300,849 | 236 | LSE | |
| 04:32:00 | 119.5 | 359 | AT | 119.5 | 119.7 | Sell | 300,015 | 235 | LSE | |
| 04:32:00 | 119.5 | 323 | AT | 119.5 | 119.7 | Sell | 299,656 | 234 | LSE | |
| 04:32:00 | 119.5 | 1503 | AT | 119.5 | 119.7 | Sell | 299,333 | 233 | LSE | |
| 04:32:00 | 119.5 | 1699 | AT | 119.5 | 119.7 | Sell | 297,830 | 232 | LSE | |
| 04:32:00 | 119.5 | 100 | AT | 119.5 | 119.7 | Sell | 296,131 | 231 | LSE | |
| 04:31:59 | 119.5 | 698 | AT | 119.5 | 119.7 | Sell | 296,031 | 230 | LSE | |
| 04:31:59 | 119.6 | 395 | AT | 119.6 | 119.7 | Sell | 295,333 | 229 | LSE | |
| 04:31:59 | 119.6 | 324 | AT | 119.6 | 119.7 | Sell | 294,938 | 228 | LSE | |
| 04:31:59 | 119.6 | 324 | AT | 119.6 | 119.7 | Sell | 294,614 | 227 | LSE | |
| 04:31:53 | 119.7 | 885 | AT | 119.6 | 119.7 | Buy | 294,290 | 226 | LSE | |
| 04:31:53 | 119.7 | 1090 | AT | 119.7 | 119.9 | Sell | 293,405 | 225 | LSE | |
| 04:31:53 | 119.7 | 849 | AT | 119.7 | 119.9 | Sell | 292,315 | 224 | LSE | |
| 04:31:53 | 119.7 | 162 | AT | 119.7 | 119.9 | Sell | 291,466 | 223 | LSE | |
| 04:28:41 | 119.7 | 1692 | AT | 119.6 | 119.7 | Buy | 291,304 | 222 | LSE | |
| 04:28:41 | 119.7 | 1758 | AT | 119.6 | 119.7 | Buy | 289,612 | 221 | LSE | |
| 04:28:35 | 119.7 | 2436 | AT | 119.6 | 119.7 | Buy | 287,854 | 220 | LSE | |
| 04:28:35 | 119.7 | 1100 | AT | 119.6 | 119.7 | Buy | 285,418 | 219 | LSE | |
| 04:27:58 | 119.7 | 1107 | O | 119.5 | 119.8 | Buy | 284,318 | 218 | LSE | |
| 04:27:58 | 119.6 | 1107 | O | 119.5 | 119.8 | Sell | 283,211 | 217 | LSE | |
| 04:26:58 | 119.7 | 618 | AT | 119.5 | 119.7 | Buy | 282,104 | 216 | LSE | |
| 04:26:58 | 119.7 | 607 | AT | 119.5 | 119.7 | Buy | 281,486 | 215 | LSE | |
| 04:26:58 | 119.7 | 672 | AT | 119.5 | 119.7 | Buy | 280,879 | 214 | LSE | |
| 04:26:58 | 119.7 | 1621 | AT | 119.5 | 119.7 | Buy | 280,207 | 213 | LSE | |
| 04:26:33 | 119.5 | 735 | AT | 119.5 | 119.8 | Sell | 278,586 | 212 | LSE | |
| 04:26:33 | 119.6 | 54 | AT | 119.6 | 119.8 | Sell | 277,851 | 211 | LSE | |
| 04:26:00 | 119.6 | 361 | AT | 119.6 | 119.8 | Sell | 277,797 | 210 | LSE | |
| 04:26:00 | 119.6 | 1811 | AT | 119.6 | 119.8 | Sell | 277,436 | 209 | LSE | |
| 04:26:00 | 119.6 | 367 | AT | 119.6 | 119.8 | Sell | 275,625 | 208 | LSE | |
| 04:26:00 | 119.6 | 362 | AT | 119.6 | 119.8 | Sell | 275,258 | 207 | LSE | |
| 04:25:57 | 119.6 | 2462 | O | 119.6 | 119.8 | Sell | 274,896 | 206 | LSE | |
| 04:25:20 | 119.8 | 607 | AT | 119.8 | 119.9 | Sell | 272,434 | 205 | LSE | |
| 04:25:20 | 119.7 | 187 | AT | 119.7 | 120.0 | Sell | 271,827 | 204 | LSE | |
| 04:25:20 | 119.8 | 7 | AT | 119.8 | 120.0 | Sell | 271,640 | 203 | LSE | |
| 04:24:43 | 120.0 | 332 | O | 119.8 | 120.1 | Buy | 271,633 | 202 | LSE | |
| 04:24:43 | 119.9 | 332 | O | 119.8 | 120.1 | Sell | 271,301 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
