![Shaftesbury Capital Plc](/common/images/company/L_SHC.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:41:03 | 150.3 | 262 | AT | 150.3 | 150.5 | Sell | 284,268 | 301 | LSE | |
08:41:03 | 150.3 | 262 | AT | 150.3 | 150.5 | Sell | 284,006 | 300 | LSE | |
08:39:25 | 150.4 | 1200 | AT | 150.2 | 150.4 | Buy | 283,744 | 299 | LSE | |
08:39:25 | 150.4 | 23 | AT | 150.2 | 150.4 | Buy | 282,544 | 298 | LSE | |
08:39:25 | 150.4 | 619 | AT | 150.2 | 150.4 | Buy | 282,521 | 297 | LSE | |
08:37:24 | 150.3 | 533 | AT | 150.2 | 150.3 | Buy | 281,902 | 296 | LSE | |
08:37:24 | 150.3 | 366 | AT | 150.2 | 150.3 | Buy | 281,369 | 295 | LSE | |
08:37:24 | 150.3 | 669 | AT | 150.2 | 150.3 | Buy | 281,003 | 294 | LSE | |
08:37:24 | 150.2 | 378 | AT | 150.2 | 150.4 | Sell | 280,334 | 293 | LSE | |
08:37:24 | 150.2 | 745 | AT | 150.2 | 150.4 | Sell | 279,956 | 292 | LSE | |
08:37:24 | 150.3 | 900 | AT | 150.2 | 150.3 | Buy | 279,211 | 291 | LSE | |
08:35:24 | 150.4 | 279 | O | 150.2 | 150.4 | Buy | 278,311 | 290 | LSE | |
08:35:23 | 150.3 | 200 | AT | 150.3 | 150.4 | Sell | 278,032 | 289 | LSE | |
08:35:23 | 150.3 | 434 | AT | 150.3 | 150.4 | Sell | 277,832 | 288 | LSE | |
08:35:23 | 150.3 | 442 | AT | 150.3 | 150.4 | Sell | 277,398 | 287 | LSE | |
08:35:23 | 150.4 | 310 | AT | 150.2 | 150.4 | Buy | 276,956 | 286 | LSE | |
08:35:23 | 150.3 | 1949 | AT | 150.3 | 150.5 | Sell | 276,646 | 285 | LSE | |
08:35:23 | 150.3 | 861 | AT | 150.3 | 150.5 | Sell | 274,697 | 284 | LSE | |
08:35:23 | 150.3 | 314 | AT | 150.3 | 150.5 | Sell | 273,836 | 283 | LSE | |
08:35:23 | 150.3 | 656 | AT | 150.3 | 150.5 | Sell | 273,522 | 282 | LSE | |
08:35:23 | 150.4 | 2196 | AT | 150.4 | 150.6 | Sell | 272,866 | 281 | LSE | |
08:34:07 | 150.5 | 118 | AT | 150.3 | 150.5 | Buy | 270,670 | 280 | LSE | |
08:34:07 | 150.5 | 1760 | AT | 150.3 | 150.5 | Buy | 270,552 | 279 | LSE | |
08:34:07 | 150.5 | 40 | AT | 150.3 | 150.5 | Buy | 268,792 | 278 | LSE | |
08:34:07 | 150.5 | 955 | AT | 150.3 | 150.5 | Buy | 268,752 | 277 | LSE | |
08:34:07 | 150.5 | 35 | AT | 150.3 | 150.5 | Buy | 267,797 | 276 | LSE | |
08:32:38 | 150.4 | 26 | AT | 150.3 | 150.4 | Buy | 267,762 | 275 | LSE | |
08:32:38 | 150.4 | 21 | AT | 150.3 | 150.4 | Buy | 267,736 | 274 | LSE | |
08:32:38 | 150.4 | 14 | AT | 150.3 | 150.4 | Buy | 267,715 | 273 | LSE | |
08:32:38 | 150.4 | 485 | AT | 150.3 | 150.4 | Buy | 267,701 | 272 | LSE | |
08:32:38 | 150.4 | 354 | AT | 150.3 | 150.4 | Buy | 267,216 | 271 | LSE | |
08:32:29 | 150.3 | 1182 | AT | 150.1 | 150.3 | Buy | 266,862 | 270 | LSE | |
08:31:04 | 150.2 | 1500 | AT | 150.2 | 150.3 | Sell | 265,680 | 269 | LSE | |
08:31:04 | 150.2 | 452 | AT | 150.1 | 150.2 | Buy | 264,180 | 268 | LSE | |
08:31:04 | 150.2 | 1029 | AT | 150.1 | 150.2 | Buy | 263,728 | 267 | LSE | |
08:30:10 | 150.1 | 2475 | AT | 150.0 | 150.1 | Buy | 262,699 | 266 | LSE | |
08:29:20 | 150.06 | 3500 | O | 150.0 | 150.1 | Buy | 260,224 | 265 | LSE | |
08:18:52 | 150.1 | 66 | O | 149.9 | 150.1 | Buy | 256,724 | 264 | LSE | |
08:10:40 | 149.9 | 600 | O | 149.8 | 150.1 | Sell | 256,658 | 263 | LSE | |
08:10:14 | 150.0 | 849 | AT | 150.0 | 150.1 | Sell | 256,058 | 262 | LSE | |
08:10:14 | 150.0 | 153 | AT | 150.0 | 150.1 | Sell | 255,209 | 261 | LSE | |
07:58:00 | 150.1 | 16 | AT | 150.1 | 150.2 | Sell | 255,056 | 260 | LSE | |
07:52:03 | 150.1 | 496 | O | 150.0 | 150.2 | 255,040 | 259 | LSE | ||
07:49:58 | 150.1 | 112 | O | 149.9 | 150.2 | Buy | 254,544 | 258 | LSE | |
07:49:58 | 150.0 | 111 | O | 149.9 | 150.2 | Sell | 254,432 | 257 | LSE | |
07:49:01 | 150.199 | 2 | O | 149.9 | 150.2 | Buy | 254,321 | 256 | LSE | |
07:48:48 | 150.2 | 27 | O | 149.9 | 150.2 | Buy | 254,319 | 255 | LSE | |
07:48:11 | 150.1 | 326 | AT | 149.9 | 150.1 | Buy | 254,292 | 254 | LSE | |
07:48:11 | 150.1 | 358 | AT | 149.9 | 150.1 | Buy | 253,966 | 253 | LSE | |
07:48:11 | 150.1 | 2600 | AT | 149.9 | 150.1 | Buy | 253,608 | 252 | LSE | |
07:48:11 | 150.1 | 1028 | AT | 150.1 | 150.2 | Sell | 251,008 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.