Ricardo Plc (RCDO)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:42:47 | 221.0 | 386 | AT | 220.0 | 221.0 | Buy | 126,619 | 101 | LSE | |
| 09:42:47 | 221.0 | 1650 | AT | 220.0 | 221.0 | Buy | 126,233 | 100 | LSE | |
| 09:42:47 | 221.0 | 860 | AT | 220.0 | 221.0 | Buy | 124,583 | 99 | LSE | |
| 09:41:21 | 220.0 | 455 | AT | 220.0 | 221.0 | Sell | 123,723 | 98 | LSE | |
| 09:39:32 | 220.0 | 408 | AT | 220.0 | 221.0 | Sell | 123,268 | 97 | LSE | |
| 09:36:02 | 220.0 | 418 | AT | 220.0 | 221.0 | Sell | 122,860 | 96 | LSE | |
| 09:34:27 | 220.0 | 738 | AT | 220.0 | 221.0 | Sell | 122,442 | 95 | LSE | |
| 09:34:26 | 220.0 | 100 | AT | 220.0 | 221.0 | Sell | 121,704 | 94 | LSE | |
| 09:34:26 | 220.0 | 1275 | AT | 220.0 | 221.0 | Sell | 121,604 | 93 | LSE | |
| 09:08:45 | 221.4 | 7727 | O | 220.0 | 222.0 | Buy | 120,329 | 92 | LSE | |
| 09:08:41 | 221.4 | 7627 | O | 220.0 | 222.0 | Buy | 112,602 | 91 | LSE | |
| 09:05:28 | 220.6 | 80 | O | 220.0 | 222.0 | Sell | 104,975 | 90 | LSE | |
| 09:02:09 | 220.5 | 223 | O | 220.0 | 222.0 | Sell | 104,895 | 89 | LSE | |
| 08:49:17 | 221.4 | 7627 | O | 220.0 | 222.0 | Buy | 104,672 | 88 | LSE | |
| 08:12:24 | 220.0 | 873 | AT | 220.0 | 222.0 | Sell | 97,045 | 87 | LSE | |
| 08:12:24 | 220.0 | 259 | AT | 220.0 | 222.0 | Sell | 96,172 | 86 | LSE | |
| 08:12:24 | 220.0 | 4500 | AT | 220.0 | 222.0 | Sell | 95,913 | 85 | LSE | |
| 08:02:43 | 220.0 | 13 | AT | 218.0 | 220.0 | Buy | 91,413 | 84 | LSE | |
| 08:02:43 | 220.0 | 115 | AT | 218.0 | 220.0 | Buy | 91,400 | 83 | LSE | |
| 08:02:43 | 220.0 | 559 | AT | 218.0 | 220.0 | Buy | 91,285 | 82 | LSE | |
| 08:02:43 | 220.0 | 128 | AT | 218.0 | 220.0 | Buy | 90,726 | 81 | LSE | |
| 07:51:01 | 219.0 | 19 | O | 218.0 | 220.0 | 90,598 | 80 | LSE | ||
| 07:44:50 | 219.0 | 451 | O | 218.0 | 220.0 | 90,579 | 79 | LSE | ||
| 07:43:35 | 219.13 | 2000 | O | 218.0 | 220.0 | Buy | 90,128 | 78 | LSE | |
| 07:26:50 | 219.0 | 88 | O | 218.0 | 220.0 | 88,128 | 77 | LSE | ||
| 07:25:20 | 219.0 | 4056 | O | 218.0 | 220.0 | 88,040 | 76 | LSE | ||
| 07:13:50 | 219.0 | 393 | O | 218.0 | 220.0 | 83,984 | 75 | LSE | ||
| 07:11:19 | 218.0 | 48 | O | 218.0 | 220.0 | Sell | 83,591 | 74 | LSE | |
| 06:47:33 | 219.138 | 4537 | O | 218.0 | 220.0 | Buy | 83,543 | 73 | LSE | |
| 06:39:50 | 219.0 | 373 | O | 218.0 | 220.0 | 79,006 | 72 | LSE | ||
| 06:39:04 | 219.0 | 4708 | O | 218.0 | 220.0 | 78,633 | 71 | LSE | ||
| 06:37:01 | 219.0 | 17 | O | 218.0 | 220.0 | 73,925 | 70 | LSE | ||
| 06:24:39 | 219.131 | 1335 | O | 218.0 | 220.0 | Buy | 73,908 | 69 | LSE | |
| 05:59:53 | 219.0 | 186 | O | 217.0 | 220.0 | Buy | 72,573 | 68 | LSE | |
| 05:59:53 | 218.0 | 185 | O | 217.0 | 220.0 | Sell | 72,387 | 67 | LSE | |
| 05:59:50 | 219.0 | 219 | O | 217.0 | 220.0 | Buy | 72,202 | 66 | LSE | |
| 05:59:50 | 218.0 | 219 | O | 217.0 | 220.0 | Sell | 71,983 | 65 | LSE | |
| 05:52:01 | 219.0 | 19 | O | 218.0 | 220.0 | 71,764 | 64 | LSE | ||
| 05:49:58 | 219.0 | 4659 | O | 218.0 | 220.0 | 71,745 | 63 | LSE | ||
| 05:49:45 | 220.0 | 1 | AT | 217.0 | 220.0 | Buy | 67,086 | 62 | LSE | |
| 05:49:45 | 220.0 | 109 | AT | 217.0 | 220.0 | Buy | 67,085 | 61 | LSE | |
| 05:49:45 | 220.0 | 26 | AT | 217.0 | 220.0 | Buy | 66,976 | 60 | LSE | |
| 05:49:45 | 217.0 | 12 | AT | 217.0 | 220.0 | Sell | 66,950 | 59 | LSE | |
| 05:27:50 | 219.0 | 211 | O | 217.0 | 220.0 | Buy | 66,938 | 58 | LSE | |
| 05:27:50 | 218.0 | 211 | O | 217.0 | 220.0 | Sell | 66,727 | 57 | LSE | |
| 05:15:12 | 218.995 | 500 | O | 217.0 | 220.0 | Buy | 66,516 | 56 | LSE | |
| 05:13:42 | 219.998 | 903 | O | 218.0 | 221.0 | Buy | 66,016 | 55 | LSE | |
| 05:07:38 | 220.0 | 690 | O | 218.0 | 221.0 | Buy | 65,113 | 54 | LSE | |
| 05:07:38 | 219.0 | 689 | O | 218.0 | 221.0 | Sell | 64,423 | 53 | LSE | |
| 05:02:03 | 218.0 | 44 | AT | 218.0 | 221.0 | Sell | 63,734 | 52 | LSE | |
| 05:01:57 | 220.097 | 363 | O | 218.0 | 221.0 | Buy | 63,690 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
