Quilter Plc (QLT)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:03:40 | 118.9 | 14 | O | 118.9 | 119.1 | Sell | 353,028 | 251 | LSE | |
| 07:03:35 | 119.0 | 181 | AT | 118.9 | 119.0 | Buy | 353,014 | 250 | LSE | |
| 07:03:35 | 119.0 | 2200 | AT | 118.9 | 119.0 | Buy | 352,833 | 249 | LSE | |
| 07:03:35 | 119.0 | 1358 | AT | 118.9 | 119.0 | Buy | 350,633 | 248 | LSE | |
| 07:03:35 | 119.0 | 2112 | AT | 118.9 | 119.0 | Buy | 349,275 | 247 | LSE | |
| 07:03:35 | 119.0 | 3484 | AT | 118.8 | 119.0 | Buy | 347,163 | 246 | LSE | |
| 07:02:04 | 118.9 | 616 | AT | 118.8 | 118.9 | Buy | 343,679 | 245 | LSE | |
| 07:02:04 | 118.9 | 2200 | AT | 118.8 | 118.9 | Buy | 343,063 | 244 | LSE | |
| 07:02:04 | 118.9 | 1100 | AT | 118.8 | 118.9 | Buy | 340,863 | 243 | LSE | |
| 07:00:13 | 118.9 | 1642 | AT | 118.9 | 119.0 | Sell | 339,763 | 242 | LSE | |
| 07:00:13 | 118.9 | 3500 | AT | 118.9 | 119.1 | Sell | 338,121 | 241 | LSE | |
| 06:59:43 | 119.0 | 316 | AT | 119.0 | 119.1 | Sell | 334,621 | 240 | LSE | |
| 06:59:07 | 119.026 | 78 | O | 119.0 | 119.1 | Sell | 334,305 | 239 | LSE | |
| 06:58:25 | 119.1 | 1451 | O | 119.0 | 119.1 | Buy | 334,227 | 238 | LSE | |
| 06:58:25 | 119.0 | 1450 | O | 119.0 | 119.1 | Sell | 332,776 | 237 | LSE | |
| 06:57:08 | 118.9 | 446 | AT | 118.8 | 118.9 | Buy | 331,326 | 236 | LSE | |
| 06:57:08 | 118.9 | 309 | AT | 118.8 | 118.9 | Buy | 330,880 | 235 | LSE | |
| 06:57:08 | 118.9 | 2244 | AT | 118.8 | 118.9 | Buy | 330,571 | 234 | LSE | |
| 06:57:08 | 118.9 | 1556 | AT | 118.8 | 118.9 | Buy | 328,327 | 233 | LSE | |
| 06:57:08 | 118.9 | 725 | AT | 118.8 | 118.9 | Buy | 326,771 | 232 | LSE | |
| 06:55:08 | 118.83 | 132 | O | 118.8 | 118.9 | Sell | 326,046 | 231 | LSE | |
| 06:46:06 | 118.8 | 205 | AT | 118.8 | 118.9 | Sell | 325,914 | 230 | LSE | |
| 06:26:55 | 118.8 | 2 | O | 118.7 | 119.0 | Sell | 325,709 | 229 | LSE | |
| 06:25:06 | 118.8 | 199 | AT | 118.8 | 118.9 | Sell | 325,707 | 228 | LSE | |
| 06:25:06 | 118.8 | 385 | AT | 118.8 | 118.9 | Sell | 325,508 | 227 | LSE | |
| 06:24:00 | 118.8 | 385 | O | 118.8 | 118.9 | Sell | 325,123 | 226 | LSE | |
| 06:23:37 | 118.9 | 34 | AT | 118.9 | 119.0 | Sell | 324,738 | 225 | LSE | |
| 06:23:37 | 118.9 | 131 | AT | 118.9 | 119.0 | Sell | 324,704 | 224 | LSE | |
| 06:21:42 | 118.9 | 35 | AT | 118.9 | 119.1 | Sell | 324,573 | 223 | LSE | |
| 06:21:42 | 118.9 | 88 | AT | 118.9 | 119.1 | Sell | 324,538 | 222 | LSE | |
| 06:21:42 | 118.9 | 198 | AT | 118.9 | 119.1 | Sell | 324,450 | 221 | LSE | |
| 06:21:42 | 118.9 | 336 | AT | 118.9 | 119.1 | Sell | 324,252 | 220 | LSE | |
| 05:58:21 | 118.9 | 37 | AT | 118.9 | 119.1 | Sell | 323,916 | 219 | LSE | |
| 05:56:41 | 118.9 | 304 | AT | 118.9 | 119.1 | Sell | 323,879 | 218 | LSE | |
| 05:56:40 | 118.9 | 327 | AT | 118.9 | 119.1 | Sell | 323,575 | 217 | LSE | |
| 05:55:36 | 119.0 | 193 | AT | 118.8 | 119.0 | Buy | 323,248 | 216 | LSE | |
| 05:55:36 | 119.0 | 655 | AT | 118.8 | 119.0 | Buy | 323,055 | 215 | LSE | |
| 05:53:21 | 118.8 | 305 | AT | 118.8 | 119.0 | Sell | 322,400 | 214 | LSE | |
| 05:53:20 | 118.8 | 328 | AT | 118.8 | 119.0 | Sell | 322,095 | 213 | LSE | |
| 05:52:45 | 118.8 | 334 | AT | 118.8 | 119.0 | Sell | 321,767 | 212 | LSE | |
| 05:48:20 | 118.9 | 119 | AT | 118.9 | 119.1 | Sell | 321,433 | 211 | LSE | |
| 05:46:10 | 119.0 | 119 | AT | 119.0 | 119.2 | Sell | 321,314 | 210 | LSE | |
| 05:46:10 | 119.0 | 41 | AT | 119.0 | 119.2 | Sell | 321,195 | 209 | LSE | |
| 05:46:10 | 119.0 | 146 | AT | 119.0 | 119.2 | Sell | 321,154 | 208 | LSE | |
| 05:35:26 | 119.1 | 1137 | AT | 119.0 | 119.1 | Buy | 321,008 | 207 | LSE | |
| 05:35:26 | 119.0 | 160 | AT | 119.0 | 119.1 | Sell | 319,871 | 206 | LSE | |
| 05:35:26 | 119.1 | 271 | AT | 119.1 | 119.2 | Sell | 319,711 | 205 | LSE | |
| 05:33:54 | 119.2 | 722 | O | 119.1 | 119.2 | Buy | 319,440 | 204 | LSE | |
| 05:33:54 | 119.1 | 721 | O | 119.1 | 119.2 | Sell | 318,718 | 203 | LSE | |
| 05:31:29 | 119.3 | 1 | O | 119.0 | 119.3 | Buy | 317,997 | 202 | LSE | |
| 05:30:46 | 119.1 | 240 | AT | 118.9 | 119.1 | Buy | 317,996 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
