![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. |
---|---|---|---|---|---|---|---|---|---|---|
09:47:38 | 150.9 | 999 | AT | 150.7 | 150.9 | Buy | 439,343 | 401 | LSE | |
09:42:24 | 150.77 | 1000 | O | 150.7 | 150.9 | Sell | 438,344 | 400 | LSE | |
09:35:19 | 150.8 | 1933 | AT | 150.6 | 150.8 | Buy | 437,344 | 399 | LSE | |
09:35:19 | 150.8 | 648 | AT | 150.6 | 150.8 | Buy | 435,411 | 398 | LSE | |
09:33:47 | 150.8 | 25 | O | 150.6 | 150.8 | Buy | 434,763 | 397 | LSE | |
09:33:00 | 150.7 | 425 | AT | 150.6 | 150.7 | Buy | 434,738 | 396 | LSE | |
09:33:00 | 150.7 | 400 | AT | 150.6 | 150.7 | Buy | 434,313 | 395 | LSE | |
09:32:59 | 150.7 | 1246 | AT | 150.5 | 150.7 | Buy | 433,913 | 394 | LSE | |
09:32:59 | 150.7 | 501 | AT | 150.5 | 150.7 | Buy | 432,667 | 393 | LSE | |
09:32:59 | 150.7 | 2246 | AT | 150.5 | 150.7 | Buy | 432,166 | 392 | LSE | |
09:32:59 | 150.7 | 785 | AT | 150.5 | 150.7 | Buy | 429,920 | 391 | LSE | |
09:32:59 | 150.7 | 421 | AT | 150.5 | 150.7 | Buy | 429,135 | 390 | LSE | |
09:32:59 | 150.7 | 1379 | AT | 150.5 | 150.7 | Buy | 428,714 | 389 | LSE | |
09:31:46 | 150.65 | 20000 | O | 150.5 | 150.7 | Buy | 427,335 | 388 | LSE | |
09:21:50 | 150.5 | 649 | AT | 150.5 | 150.7 | Sell | 407,335 | 387 | LSE | |
09:21:50 | 150.6 | 2600 | AT | 150.5 | 150.6 | Buy | 406,686 | 386 | LSE | |
09:21:50 | 150.5 | 408 | AT | 150.5 | 150.7 | Sell | 404,086 | 385 | LSE | |
09:21:49 | 150.6 | 537 | AT | 150.6 | 150.7 | Sell | 403,678 | 384 | LSE | |
09:21:49 | 150.6 | 193 | AT | 150.6 | 150.7 | Sell | 403,141 | 383 | LSE | |
09:21:49 | 150.6 | 2600 | AT | 150.5 | 150.6 | Buy | 402,948 | 382 | LSE | |
09:21:49 | 150.6 | 1704 | AT | 150.6 | 150.7 | Sell | 400,348 | 381 | LSE | |
09:21:49 | 150.6 | 200 | AT | 150.6 | 150.7 | Sell | 398,644 | 380 | LSE | |
09:21:49 | 150.6 | 200 | AT | 150.6 | 150.7 | Sell | 398,444 | 379 | LSE | |
09:21:48 | 150.5 | 2279 | AT | 150.5 | 150.7 | Sell | 398,244 | 378 | LSE | |
09:21:48 | 150.5 | 2085 | AT | 150.5 | 150.7 | Sell | 395,965 | 377 | LSE | |
09:21:48 | 150.6 | 2600 | AT | 150.4 | 150.6 | Buy | 393,880 | 376 | LSE | |
09:21:48 | 150.5 | 2437 | AT | 150.5 | 150.7 | Sell | 391,280 | 375 | LSE | |
09:21:48 | 150.5 | 852 | AT | 150.5 | 150.7 | Sell | 388,843 | 374 | LSE | |
09:21:48 | 150.5 | 404 | AT | 150.5 | 150.7 | Sell | 387,991 | 373 | LSE | |
09:21:45 | 150.7 | 358 | O | 150.5 | 150.8 | Buy | 387,587 | 372 | LSE | |
09:21:45 | 150.6 | 357 | O | 150.5 | 150.8 | Sell | 387,229 | 371 | LSE | |
09:21:45 | 150.6 | 743 | AT | 150.6 | 150.8 | Sell | 386,872 | 370 | LSE | |
09:21:45 | 150.6 | 1342 | AT | 150.6 | 150.8 | Sell | 386,129 | 369 | LSE | |
09:21:45 | 150.7 | 2600 | AT | 150.6 | 150.7 | Buy | 384,787 | 368 | LSE | |
09:21:45 | 150.6 | 2967 | AT | 150.6 | 150.8 | Sell | 382,187 | 367 | LSE | |
09:21:45 | 150.6 | 391 | AT | 150.6 | 150.8 | Sell | 379,220 | 366 | LSE | |
09:21:45 | 150.6 | 696 | AT | 150.6 | 150.8 | Sell | 378,829 | 365 | LSE | |
09:21:45 | 150.6 | 656 | AT | 150.6 | 150.8 | Sell | 378,133 | 364 | LSE | |
09:21:44 | 150.8 | 736 | O | 150.6 | 150.9 | Buy | 377,477 | 363 | LSE | |
09:21:44 | 150.7 | 736 | O | 150.6 | 150.9 | Sell | 376,741 | 362 | LSE | |
09:21:44 | 150.7 | 530 | AT | 150.7 | 151.0 | Sell | 376,005 | 361 | LSE | |
09:21:44 | 150.7 | 2582 | AT | 150.7 | 151.0 | Sell | 375,475 | 360 | LSE | |
09:21:44 | 150.7 | 939 | AT | 150.7 | 151.0 | Sell | 372,893 | 359 | LSE | |
09:21:44 | 150.7 | 2085 | AT | 150.7 | 151.0 | Sell | 371,954 | 358 | LSE | |
09:12:45 | 150.8 | 372 | AT | 150.8 | 151.0 | Sell | 369,869 | 357 | LSE | |
09:12:45 | 150.8 | 1437 | AT | 150.8 | 151.0 | Sell | 369,497 | 356 | LSE | |
09:12:45 | 150.8 | 656 | AT | 150.8 | 150.9 | Sell | 368,060 | 355 | LSE | |
09:12:45 | 150.8 | 250 | AT | 150.8 | 150.9 | Sell | 367,404 | 354 | LSE | |
09:12:45 | 150.8 | 262 | AT | 150.8 | 150.9 | Sell | 367,154 | 353 | LSE | |
09:12:45 | 150.8 | 2178 | AT | 150.8 | 151.0 | Sell | 366,892 | 352 | LSE | |
09:10:41 | 150.7 | 271 | AT | 150.6 | 150.7 | Buy | 364,714 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.