Quilter Plc (QLT)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:30:46 | 119.1 | 240 | AT | 118.9 | 119.1 | Buy | 317,996 | 201 | LSE | |
| 05:30:46 | 119.1 | 236 | AT | 118.9 | 119.1 | Buy | 317,756 | 200 | LSE | |
| 05:29:35 | 119.0 | 249 | AT | 118.9 | 119.0 | Buy | 317,520 | 199 | LSE | |
| 05:23:22 | 119.0 | 225 | O | 118.9 | 119.1 | 317,271 | 198 | LSE | ||
| 05:22:44 | 119.1 | 860 | AT | 118.9 | 119.1 | Buy | 317,046 | 197 | LSE | |
| 05:22:44 | 119.1 | 352 | AT | 118.9 | 119.1 | Buy | 316,186 | 196 | LSE | |
| 05:19:19 | 119.1 | 108 | AT | 118.9 | 119.1 | Buy | 315,834 | 195 | LSE | |
| 05:15:18 | 118.955 | 409 | O | 118.9 | 119.1 | Sell | 315,726 | 194 | LSE | |
| 05:13:56 | 119.0 | 3890 | AT | 118.8 | 119.0 | Buy | 315,317 | 193 | LSE | |
| 05:13:54 | 119.0 | 229 | AT | 118.7 | 119.0 | Buy | 311,427 | 192 | LSE | |
| 05:13:54 | 119.0 | 1852 | AT | 118.7 | 119.0 | Buy | 311,198 | 191 | LSE | |
| 05:06:14 | 118.967 | 16900 | O | 118.8 | 119.0 | Buy | 309,346 | 190 | LSE | |
| 05:06:11 | 118.967 | 16900 | O | 118.8 | 119.0 | Buy | 292,446 | 189 | LSE | |
| 05:06:08 | 118.801 | 33800 | O | 118.8 | 119.0 | Sell | 275,546 | 188 | LSE | |
| 05:02:15 | 118.862 | 583 | O | 118.8 | 119.0 | Sell | 241,746 | 187 | LSE | |
| 04:57:22 | 118.8 | 3692 | O | 118.7 | 118.9 | 241,163 | 186 | LSE | ||
| 04:57:21 | 118.8 | 653 | AT | 118.8 | 119.0 | Sell | 237,471 | 185 | LSE | |
| 04:57:21 | 118.8 | 219 | AT | 118.8 | 119.1 | Sell | 236,818 | 184 | LSE | |
| 04:57:21 | 118.8 | 594 | AT | 118.8 | 119.1 | Sell | 236,599 | 183 | LSE | |
| 04:37:21 | 118.9 | 558 | AT | 118.7 | 118.9 | Buy | 236,005 | 182 | LSE | |
| 04:36:33 | 118.8 | 244 | AT | 118.7 | 118.8 | Buy | 235,447 | 181 | LSE | |
| 04:36:33 | 118.8 | 373 | AT | 118.8 | 118.9 | Sell | 235,203 | 180 | LSE | |
| 04:36:33 | 118.8 | 4077 | AT | 118.8 | 118.9 | Sell | 234,830 | 179 | LSE | |
| 04:36:33 | 118.9 | 802 | AT | 118.7 | 118.9 | Buy | 230,753 | 178 | LSE | |
| 04:36:33 | 118.9 | 1419 | AT | 118.6 | 118.9 | Buy | 229,951 | 177 | LSE | |
| 04:36:33 | 118.9 | 1558 | AT | 118.6 | 118.9 | Buy | 228,532 | 176 | LSE | |
| 04:35:14 | 118.7 | 1346 | O | 118.7 | 119.0 | Sell | 226,974 | 175 | LSE | |
| 04:35:14 | 118.9 | 3410 | AT | 118.7 | 118.9 | Buy | 225,628 | 174 | LSE | |
| 04:35:13 | 118.9 | 1364 | AT | 118.7 | 118.9 | Buy | 222,218 | 173 | LSE | |
| 04:35:13 | 118.9 | 1858 | AT | 118.6 | 118.9 | Buy | 220,854 | 172 | LSE | |
| 04:34:55 | 118.7 | 2500 | AT | 118.6 | 118.7 | Buy | 218,996 | 171 | LSE | |
| 04:34:53 | 118.6 | 480 | AT | 118.6 | 118.9 | Sell | 216,496 | 170 | LSE | |
| 04:34:53 | 118.7 | 718 | AT | 118.6 | 118.7 | Buy | 216,016 | 169 | LSE | |
| 04:34:53 | 118.7 | 302 | AT | 118.7 | 118.9 | Sell | 215,298 | 168 | LSE | |
| 04:34:53 | 118.6 | 1764 | AT | 118.6 | 118.9 | Sell | 214,996 | 167 | LSE | |
| 04:34:53 | 118.7 | 426 | AT | 118.7 | 118.9 | Sell | 213,232 | 166 | LSE | |
| 04:34:11 | 118.7 | 171 | AT | 118.7 | 118.9 | Sell | 212,806 | 165 | LSE | |
| 04:33:52 | 118.7 | 286 | AT | 118.7 | 118.9 | Sell | 212,635 | 164 | LSE | |
| 04:33:52 | 118.9 | 18 | AT | 118.6 | 118.9 | Buy | 212,349 | 163 | LSE | |
| 04:33:42 | 118.6 | 512 | AT | 118.6 | 118.9 | Sell | 212,331 | 162 | LSE | |
| 04:33:42 | 118.7 | 339 | AT | 118.7 | 118.9 | Sell | 211,819 | 161 | LSE | |
| 04:33:42 | 118.7 | 2696 | O | 118.7 | 118.9 | Sell | 211,480 | 160 | LSE | |
| 04:33:41 | 118.8 | 410 | AT | 118.8 | 119.0 | Sell | 208,784 | 159 | LSE | |
| 04:33:41 | 118.8 | 101 | AT | 118.8 | 119.0 | Sell | 208,374 | 158 | LSE | |
| 04:33:41 | 118.8 | 199 | AT | 118.8 | 119.0 | Sell | 208,273 | 157 | LSE | |
| 04:33:41 | 118.8 | 275 | AT | 118.8 | 119.0 | Sell | 208,074 | 156 | LSE | |
| 04:29:13 | 119.0 | 1879 | AT | 118.8 | 119.0 | Buy | 207,799 | 155 | LSE | |
| 04:27:41 | 119.0 | 1303 | AT | 118.8 | 119.0 | Buy | 205,920 | 154 | LSE | |
| 04:26:38 | 118.8 | 2092 | O | 118.8 | 119.0 | Sell | 204,617 | 153 | LSE | |
| 04:26:38 | 118.9 | 3409 | AT | 118.7 | 118.9 | Buy | 202,525 | 152 | LSE | |
| 04:26:28 | 118.7 | 1782 | O | 118.7 | 118.9 | Sell | 199,116 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
