![Resolute Mining Limited](/common/images/company/L_RSG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:58:45 | 32.885 | 6297 | O | 32.2 | 33.0 | Buy | 564,963 | 98 | LSE | |
10:13:51 | 32.4 | 6000 | AT | 32.0 | 32.4 | Buy | 558,666 | 97 | LSE | |
10:13:34 | 32.4 | 185 | O | 32.2 | 32.4 | Buy | 552,666 | 96 | LSE | |
10:13:33 | 32.4 | 6000 | AT | 32.2 | 32.4 | Buy | 552,481 | 95 | LSE | |
10:13:33 | 32.4 | 6000 | AT | 32.2 | 32.4 | Buy | 546,481 | 94 | LSE | |
10:13:33 | 32.4 | 6000 | AT | 32.4 | 33.2 | Sell | 540,481 | 93 | LSE | |
10:13:25 | 32.4 | 8666 | O | 32.4 | 33.2 | Sell | 534,481 | 92 | LSE | |
09:40:47 | 32.6 | 2314 | AT | 32.2 | 32.6 | Buy | 525,815 | 91 | LSE | |
09:31:31 | 32.21 | 3500 | O | 32.2 | 32.6 | Sell | 523,501 | 90 | LSE | |
09:31:08 | 32.2 | 7895 | AT | 32.2 | 32.6 | Sell | 520,001 | 89 | LSE | |
09:30:51 | 32.4 | 7000 | AT | 32.0 | 32.4 | Buy | 512,106 | 88 | LSE | |
09:30:51 | 32.4 | 6000 | AT | 32.0 | 32.4 | Buy | 505,106 | 87 | LSE | |
09:30:51 | 32.2 | 6000 | AT | 32.0 | 32.2 | Buy | 499,106 | 86 | LSE | |
09:30:51 | 32.4 | 6000 | AT | 32.0 | 32.4 | Buy | 493,106 | 85 | LSE | |
09:30:51 | 32.4 | 6000 | AT | 32.4 | 32.8 | Sell | 487,106 | 84 | LSE | |
09:30:45 | 32.41 | 5000 | O | 32.4 | 32.8 | Sell | 481,106 | 83 | LSE | |
09:29:45 | 32.41 | 5000 | O | 32.4 | 32.8 | Sell | 476,106 | 82 | LSE | |
09:27:44 | 32.41 | 1500 | O | 32.4 | 32.8 | Sell | 471,106 | 81 | LSE | |
09:25:33 | 32.268 | 10000 | O | 32.4 | 32.8 | Sell | 469,606 | 80 | LSE | |
09:14:21 | 32.408 | 5823 | O | 32.4 | 32.8 | Sell | 459,606 | 79 | LSE | |
08:46:53 | 32.65 | 5000 | O | 32.4 | 32.8 | Buy | 453,783 | 78 | LSE | |
08:45:19 | 32.41 | 1500 | O | 32.4 | 32.8 | Sell | 448,783 | 77 | LSE | |
08:42:36 | 32.408 | 6000 | O | 32.4 | 32.8 | Sell | 447,283 | 76 | LSE | |
08:38:56 | 32.41 | 5899 | O | 32.4 | 32.8 | Sell | 441,283 | 75 | LSE | |
08:14:23 | 32.4 | 6000 | O | 32.4 | 32.8 | Sell | 435,384 | 74 | LSE | |
07:21:28 | 32.4 | 1000 | O | 32.4 | 32.8 | Sell | 429,384 | 73 | LSE | |
07:10:00 | 32.4 | 1000 | O | 32.4 | 32.8 | Sell | 428,384 | 72 | LSE | |
06:43:38 | 32.24 | 35000 | O | 32.4 | 32.8 | Sell | 427,384 | 71 | LSE | |
05:44:31 | 32.2 | 7303 | AT | 32.2 | 32.8 | Sell | 392,384 | 70 | LSE | |
05:43:05 | 32.6 | 697 | AT | 32.0 | 32.6 | Buy | 385,081 | 69 | LSE | |
05:43:05 | 32.2 | 224 | AT | 32.0 | 32.2 | Buy | 384,384 | 68 | LSE | |
05:43:05 | 32.2 | 464 | O | 32.0 | 32.2 | Buy | 384,160 | 67 | LSE | |
05:43:05 | 32.2 | 12233 | AT | 32.2 | 32.6 | Sell | 383,696 | 66 | LSE | |
05:43:05 | 32.4 | 6000 | AT | 32.4 | 32.6 | Sell | 371,463 | 65 | LSE | |
05:43:05 | 32.4 | 1543 | AT | 32.4 | 32.6 | Sell | 365,463 | 64 | LSE | |
05:42:59 | 32.6 | 6000 | AT | 32.4 | 32.6 | Buy | 363,920 | 63 | LSE | |
05:42:39 | 32.6 | 6000 | AT | 32.6 | 33.0 | Sell | 357,920 | 62 | LSE | |
05:42:10 | 33.0 | 4593 | AT | 33.0 | 33.2 | Sell | 351,920 | 61 | LSE | |
05:37:32 | 33.098 | 8680 | O | 33.0 | 33.2 | Sell | 347,327 | 60 | LSE | |
05:26:46 | 33.0 | 10000 | AT | 32.6 | 33.0 | Buy | 338,647 | 59 | LSE | |
05:26:46 | 33.0 | 10000 | AT | 32.6 | 33.0 | Buy | 328,647 | 58 | LSE | |
05:14:44 | 32.885 | 15194 | O | 32.6 | 33.0 | Buy | 318,647 | 57 | LSE | |
05:14:13 | 32.8 | 609 | O | 32.6 | 33.0 | 303,453 | 56 | LSE | ||
05:14:13 | 32.8 | 5825 | AT | 32.4 | 32.8 | Buy | 302,844 | 55 | LSE | |
05:07:43 | 32.1 | 47180 | O | 32.4 | 32.8 | Sell | 297,019 | 54 | LSE | |
04:58:09 | 32.4 | 10 | O | 32.4 | 33.0 | Sell | 249,839 | 53 | LSE | |
04:58:09 | 32.8 | 6000 | AT | 32.4 | 32.8 | Buy | 249,829 | 52 | LSE | |
04:54:58 | 32.8 | 6000 | AT | 32.4 | 32.8 | Buy | 243,829 | 51 | LSE | |
04:54:53 | 32.5 | 4988 | O | 32.4 | 32.8 | Sell | 237,829 | 50 | LSE | |
04:54:41 | 32.4 | 14947 | O | 32.4 | 32.8 | Sell | 232,841 | 49 | LSE | |
04:54:38 | 32.4 | 1000 | AT | 32.4 | 33.0 | Sell | 217,894 | 48 | LSE | |
04:54:38 | 32.4 | 19000 | AT | 32.4 | 33.0 | Sell | 216,894 | 47 | LSE | |
04:33:15 | 32.4 | 1000 | AT | 32.4 | 33.0 | Sell | 197,894 | 46 | LSE | |
04:04:51 | 32.3 | 25000 | O | 32.4 | 33.0 | Sell | 196,894 | 45 | LSE | |
04:04:18 | 32.56 | 25000 | O | 32.4 | 33.0 | Sell | 171,894 | 44 | LSE | |
03:56:10 | 32.2 | 16973 | AT | 32.2 | 33.0 | Sell | 146,894 | 43 | LSE | |
03:55:51 | 32.4 | 6000 | AT | 32.4 | 33.0 | Sell | 129,921 | 42 | LSE | |
03:49:34 | 32.6 | 6000 | AT | 32.6 | 33.0 | Sell | 123,921 | 41 | LSE | |
03:45:48 | 32.885 | 12148 | O | 32.6 | 33.0 | Buy | 117,921 | 40 | LSE | |
03:44:08 | 32.8 | 1157 | AT | 32.2 | 32.8 | Buy | 105,773 | 39 | LSE | |
03:41:34 | 32.52 | 1549 | O | 32.0 | 33.0 | Buy | 104,616 | 38 | LSE | |
03:17:50 | 32.6 | 389 | AT | 31.8 | 32.6 | Buy | 103,067 | 37 | LSE | |
03:17:50 | 32.6 | 6000 | AT | 32.4 | 32.6 | Buy | 102,678 | 36 | LSE | |
03:16:33 | 32.4 | 2000 | AT | 32.4 | 32.6 | Sell | 96,678 | 35 | LSE | |
03:16:33 | 32.4 | 4000 | AT | 32.4 | 32.6 | Sell | 94,678 | 34 | LSE | |
03:16:21 | 32.6 | 2000 | AT | 31.8 | 32.6 | Buy | 90,678 | 33 | LSE | |
03:16:21 | 32.4 | 4000 | AT | 31.8 | 32.4 | Buy | 88,678 | 32 | LSE | |
03:15:36 | 32.4 | 6000 | AT | 31.6 | 32.4 | Buy | 84,678 | 31 | LSE | |
03:12:54 | 32.0 | 98 | O | 32.0 | 33.0 | Sell | 78,678 | 30 | LSE | |
03:12:54 | 32.0 | 5000 | AT | 31.8 | 32.0 | Buy | 78,580 | 29 | LSE | |
03:12:47 | 31.8 | 146 | AT | 31.8 | 32.0 | Sell | 73,580 | 28 | LSE | |
03:12:47 | 31.8 | 1000 | AT | 31.8 | 32.0 | Sell | 73,434 | 27 | LSE | |
03:12:45 | 31.8 | 968 | O | 31.8 | 32.0 | Sell | 72,434 | 26 | LSE | |
03:12:45 | 31.8 | 177 | O | 31.8 | 32.0 | Sell | 71,466 | 25 | LSE | |
03:12:44 | 31.8 | 5000 | AT | 31.8 | 32.0 | Sell | 71,289 | 24 | LSE | |
03:12:05 | 31.8 | 1146 | AT | 31.8 | 32.0 | Sell | 66,289 | 23 | LSE | |
03:12:03 | 31.8 | 331 | O | 31.8 | 32.0 | Sell | 65,143 | 22 | LSE | |
03:12:03 | 31.8 | 19 | O | 31.8 | 32.0 | Sell | 64,812 | 21 | LSE | |
03:12:03 | 31.8 | 179 | O | 31.8 | 32.0 | Sell | 64,793 | 20 | LSE | |
03:12:03 | 31.8 | 5000 | AT | 31.2 | 31.8 | Buy | 64,614 | 19 | LSE | |
03:11:18 | 31.2 | 9 | O | 31.2 | 31.8 | Sell | 59,614 | 18 | LSE | |
03:11:18 | 31.8 | 9 | O | 31.2 | 31.8 | Buy | 59,605 | 17 | LSE | |
03:11:18 | 31.2 | 59 | O | 31.2 | 31.8 | Sell | 59,596 | 16 | LSE | |
03:07:55 | 31.2 | 591 | O | 31.2 | 32.0 | Sell | 59,537 | 15 | LSE | |
03:07:51 | 32.057 | 1000 | O | 31.2 | 32.8 | Buy | 58,946 | 14 | LSE | |
03:07:50 | 31.8 | 10000 | AT | 31.8 | 32.8 | Sell | 57,946 | 13 | LSE | |
03:06:37 | 31.8 | 1061 | O | 31.8 | 32.8 | Sell | 47,946 | 12 | LSE | |
03:06:26 | 31.8 | 527 | O | 31.8 | 33.0 | Sell | 46,885 | 11 | LSE | |
03:04:27 | 32.0 | 463 | O | 32.0 | 33.0 | Sell | 46,358 | 10 | LSE | |
03:04:27 | 32.2 | 588 | O | 32.0 | 33.0 | Sell | 45,895 | 9 | LSE | |
03:04:26 | 32.2 | 530 | O | 32.2 | 33.0 | Sell | 45,307 | 8 | LSE | |
03:03:32 | 32.2 | 1024 | AT | 32.2 | 33.4 | Sell | 44,777 | 7 | LSE | |
03:03:32 | 32.2 | 520 | O | 32.2 | 33.4 | Sell | 43,753 | 6 | LSE | |
03:01:13 | 32.2 | 522 | O | 32.2 | 33.4 | Sell | 43,233 | 5 | LSE | |
03:00:36 | 33.0 | 10000 | AT | 33.0 | 33.6 | Sell | 42,711 | 4 | LSE | |
03:00:36 | 33.0 | 10000 | AT | 33.0 | 33.6 | Sell | 32,711 | 3 | LSE | |
03:00:35 | 33.0 | 12711 | O | 33.0 | 33.6 | Sell | 22,711 | 2 | LSE | |
03:00:31 | 33.0 | 10000 | O | 33.0 | 33.6 | Sell | 10,000 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.