Quilter Plc (QLT)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:41:09 | 120.9 | 175 | AT | 120.7 | 120.9 | Buy | 738,535 | 451 | LSE | |
| 05:39:40 | 120.8 | 600 | AT | 120.8 | 121.0 | Sell | 738,360 | 450 | LSE | |
| 05:39:40 | 120.8 | 58 | AT | 120.8 | 121.0 | Sell | 737,760 | 449 | LSE | |
| 05:39:40 | 120.8 | 554 | AT | 120.5 | 120.8 | Buy | 737,702 | 448 | LSE | |
| 05:39:40 | 120.8 | 58 | AT | 120.5 | 120.8 | Buy | 737,148 | 447 | LSE | |
| 05:39:40 | 120.8 | 1150 | AT | 120.5 | 120.8 | Buy | 737,090 | 446 | LSE | |
| 05:39:40 | 120.6 | 2928 | AT | 120.5 | 120.6 | Buy | 735,940 | 445 | LSE | |
| 05:39:40 | 120.6 | 653 | AT | 120.5 | 120.6 | Buy | 733,012 | 444 | LSE | |
| 05:39:40 | 120.6 | 97 | AT | 120.5 | 120.6 | Buy | 732,359 | 443 | LSE | |
| 05:39:40 | 120.6 | 3476 | AT | 120.5 | 120.6 | Buy | 732,262 | 442 | LSE | |
| 05:38:49 | 120.5 | 10000 | O | 120.3 | 120.6 | Buy | 728,786 | 441 | LSE | |
| 05:38:47 | 120.5 | 2500 | O | 120.3 | 120.6 | Buy | 718,786 | 440 | LSE | |
| 05:38:41 | 120.5 | 3313 | AT | 120.3 | 120.5 | Buy | 716,286 | 439 | LSE | |
| 05:38:41 | 120.5 | 124 | AT | 120.5 | 120.7 | Sell | 712,973 | 438 | LSE | |
| 05:38:41 | 120.5 | 62 | AT | 120.5 | 120.7 | Sell | 712,849 | 437 | LSE | |
| 05:38:41 | 120.5 | 1674 | AT | 120.1 | 120.5 | Buy | 712,787 | 436 | LSE | |
| 05:38:41 | 120.5 | 2441 | AT | 120.1 | 120.5 | Buy | 711,113 | 435 | LSE | |
| 05:38:41 | 120.5 | 651 | AT | 120.1 | 120.5 | Buy | 708,672 | 434 | LSE | |
| 05:38:41 | 120.5 | 516 | AT | 120.1 | 120.5 | Buy | 708,021 | 433 | LSE | |
| 05:38:41 | 120.5 | 820 | AT | 120.1 | 120.5 | Buy | 707,505 | 432 | LSE | |
| 05:38:41 | 120.5 | 516 | AT | 120.1 | 120.5 | Buy | 706,685 | 431 | LSE | |
| 05:38:41 | 120.5 | 2500 | AT | 120.1 | 120.5 | Buy | 706,169 | 430 | LSE | |
| 05:38:41 | 120.4 | 820 | AT | 120.1 | 120.4 | Buy | 703,669 | 429 | LSE | |
| 05:34:39 | 120.5 | 8000 | O | 120.1 | 120.5 | Buy | 702,849 | 428 | LSE | |
| 05:29:52 | 120.1 | 2500 | O | 120.0 | 120.4 | Sell | 694,849 | 427 | LSE | |
| 05:27:01 | 120.3 | 233 | AT | 120.0 | 120.3 | Buy | 692,349 | 426 | LSE | |
| 05:24:12 | 120.3 | 1500 | AT | 120.0 | 120.3 | Buy | 692,116 | 425 | LSE | |
| 05:24:12 | 120.2 | 811 | AT | 119.9 | 120.2 | Buy | 690,616 | 424 | LSE | |
| 05:24:11 | 120.1 | 1425 | AT | 119.8 | 120.1 | Buy | 689,805 | 423 | LSE | |
| 05:24:11 | 120.1 | 1075 | AT | 119.8 | 120.1 | Buy | 688,380 | 422 | LSE | |
| 05:23:52 | 120.0 | 871 | AT | 120.0 | 120.1 | Sell | 687,305 | 421 | LSE | |
| 05:22:09 | 119.9 | 3886 | AT | 119.7 | 119.9 | Buy | 686,434 | 420 | LSE | |
| 05:22:09 | 119.9 | 200 | AT | 119.7 | 119.9 | Buy | 682,548 | 419 | LSE | |
| 05:22:09 | 119.9 | 519 | AT | 119.7 | 119.9 | Buy | 682,348 | 418 | LSE | |
| 05:22:09 | 119.9 | 710 | AT | 119.7 | 119.9 | Buy | 681,829 | 417 | LSE | |
| 05:19:07 | 119.7 | 334 | AT | 119.7 | 119.8 | Sell | 681,119 | 416 | LSE | |
| 05:16:30 | 120.0 | 17322 | O | 119.6 | 120.0 | Buy | 680,785 | 415 | LSE | |
| 05:15:02 | 119.9 | 3 | AT | 119.6 | 119.9 | Buy | 663,463 | 414 | LSE | |
| 05:11:28 | 119.9 | 45 | AT | 119.7 | 119.9 | Buy | 663,460 | 413 | LSE | |
| 05:11:16 | 120.0 | 2940 | AT | 120.0 | 120.3 | Sell | 663,415 | 412 | LSE | |
| 05:11:01 | 120.3 | 1 | O | 120.0 | 120.3 | Buy | 660,475 | 411 | LSE | |
| 05:09:36 | 120.3 | 1 | O | 120.0 | 120.3 | Buy | 660,474 | 410 | LSE | |
| 05:09:33 | 120.3 | 1 | O | 119.9 | 120.3 | Buy | 660,473 | 409 | LSE | |
| 05:09:32 | 120.3 | 1 | O | 119.9 | 120.3 | Buy | 660,472 | 408 | LSE | |
| 05:09:13 | 120.3 | 1 | O | 119.9 | 120.3 | Buy | 660,471 | 407 | LSE | |
| 05:09:03 | 120.3 | 1 | O | 119.9 | 120.3 | Buy | 660,470 | 406 | LSE | |
| 05:09:02 | 120.3 | 1 | O | 119.8 | 120.3 | Buy | 660,469 | 405 | LSE | |
| 05:08:58 | 120.3 | 1 | O | 119.9 | 120.3 | Buy | 660,468 | 404 | LSE | |
| 05:08:43 | 120.3 | 1 | O | 119.9 | 120.3 | Buy | 660,467 | 403 | LSE | |
| 05:08:42 | 120.3 | 1 | O | 119.9 | 120.3 | Buy | 660,466 | 402 | LSE | |
| 05:08:41 | 120.3 | 1 | O | 119.9 | 120.3 | Buy | 660,465 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
