![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. |
---|---|---|---|---|---|---|---|---|---|---|
10:43:58 | 149.3 | 915 | AT | 149.2 | 149.3 | Buy | 542,565 | 501 | LSE | |
10:43:58 | 149.3 | 1769 | AT | 149.2 | 149.3 | Buy | 541,650 | 500 | LSE | |
10:43:58 | 149.2 | 342 | AT | 149.2 | 149.3 | Sell | 539,881 | 499 | LSE | |
10:43:58 | 149.3 | 18 | AT | 149.2 | 149.3 | Buy | 539,539 | 498 | LSE | |
10:43:58 | 149.3 | 91 | AT | 149.2 | 149.3 | Buy | 539,521 | 497 | LSE | |
10:43:58 | 149.2 | 417 | AT | 149.1 | 149.2 | Buy | 539,430 | 496 | LSE | |
10:43:38 | 149.1 | 110 | AT | 149.0 | 149.1 | Buy | 539,013 | 495 | LSE | |
10:43:38 | 149.1 | 185 | AT | 149.0 | 149.1 | Buy | 538,903 | 494 | LSE | |
10:43:38 | 149.1 | 849 | AT | 149.1 | 149.3 | Sell | 538,718 | 493 | LSE | |
10:43:38 | 149.1 | 200 | AT | 149.1 | 149.3 | Sell | 537,869 | 492 | LSE | |
10:43:30 | 149.2 | 379 | O | 149.1 | 149.3 | 537,669 | 491 | LSE | ||
10:42:22 | 149.2 | 262 | AT | 149.2 | 149.4 | Sell | 537,290 | 490 | LSE | |
10:42:22 | 149.2 | 426 | AT | 149.2 | 149.4 | Sell | 537,028 | 489 | LSE | |
10:40:55 | 149.3 | 300 | AT | 149.3 | 149.5 | Sell | 536,602 | 488 | LSE | |
10:40:55 | 149.3 | 147 | AT | 149.3 | 149.5 | Sell | 536,302 | 487 | LSE | |
10:40:55 | 149.3 | 55 | AT | 149.3 | 149.5 | Sell | 536,155 | 486 | LSE | |
10:40:55 | 149.3 | 367 | AT | 149.3 | 149.5 | Sell | 536,100 | 485 | LSE | |
10:36:51 | 149.4 | 311 | AT | 149.3 | 149.4 | Buy | 535,733 | 484 | LSE | |
10:36:51 | 149.4 | 519 | AT | 149.3 | 149.4 | Buy | 535,422 | 483 | LSE | |
10:34:50 | 149.601 | 3322 | O | 149.4 | 149.7 | Buy | 534,903 | 482 | LSE | |
10:27:02 | 149.8 | 210 | AT | 149.8 | 150.0 | Sell | 531,581 | 481 | LSE | |
10:27:02 | 149.8 | 355 | AT | 149.8 | 150.0 | Sell | 531,371 | 480 | LSE | |
10:27:02 | 149.8 | 1800 | AT | 149.8 | 150.0 | Sell | 531,016 | 479 | LSE | |
10:27:02 | 149.8 | 1376 | AT | 149.8 | 150.0 | Sell | 529,216 | 478 | LSE | |
10:27:02 | 149.8 | 424 | AT | 149.8 | 150.0 | Sell | 527,840 | 477 | LSE | |
10:25:44 | 149.9 | 2600 | AT | 149.9 | 150.0 | Sell | 527,416 | 476 | LSE | |
10:25:44 | 149.9 | 286 | AT | 149.8 | 149.9 | Buy | 524,816 | 475 | LSE | |
10:25:44 | 149.9 | 371 | AT | 149.8 | 149.9 | Buy | 524,530 | 474 | LSE | |
10:25:16 | 149.87 | 2338 | O | 149.8 | 150.0 | Sell | 524,159 | 473 | LSE | |
10:24:54 | 150.0 | 150 | O | 149.8 | 150.0 | Buy | 521,821 | 472 | LSE | |
10:24:54 | 149.9 | 2904 | AT | 149.9 | 150.0 | Sell | 521,671 | 471 | LSE | |
10:24:48 | 150.0 | 16521 | O | 149.8 | 150.0 | Buy | 518,767 | 470 | LSE | |
10:24:48 | 149.9 | 2460 | AT | 149.9 | 150.0 | Sell | 502,246 | 469 | LSE | |
10:24:47 | 149.9 | 383 | AT | 149.9 | 150.2 | Sell | 499,786 | 468 | LSE | |
10:24:47 | 149.9 | 1320 | AT | 149.9 | 150.2 | Sell | 499,403 | 467 | LSE | |
10:22:11 | 150.3 | 702 | O | 150.0 | 150.3 | Buy | 498,083 | 466 | LSE | |
10:20:45 | 150.1 | 862 | AT | 150.1 | 150.2 | Sell | 497,381 | 465 | LSE | |
10:19:21 | 150.3 | 2478 | AT | 150.3 | 150.4 | Sell | 496,519 | 464 | LSE | |
10:19:20 | 150.3 | 921 | AT | 150.3 | 150.5 | Sell | 494,041 | 463 | LSE | |
10:19:20 | 150.3 | 2654 | AT | 150.3 | 150.5 | Sell | 493,120 | 462 | LSE | |
10:17:17 | 150.3 | 1700 | AT | 150.1 | 150.3 | Buy | 490,466 | 461 | LSE | |
10:17:17 | 150.3 | 2027 | AT | 150.1 | 150.3 | Buy | 488,766 | 460 | LSE | |
10:17:17 | 150.3 | 126 | AT | 150.3 | 150.4 | Sell | 486,739 | 459 | LSE | |
10:17:17 | 150.3 | 538 | AT | 150.3 | 150.5 | Sell | 486,613 | 458 | LSE | |
10:15:12 | 150.3 | 111 | AT | 150.3 | 150.5 | Sell | 486,075 | 457 | LSE | |
10:15:12 | 150.3 | 1356 | AT | 150.3 | 150.5 | Sell | 485,964 | 456 | LSE | |
10:14:05 | 150.4 | 213 | AT | 150.3 | 150.4 | Buy | 484,608 | 455 | LSE | |
10:14:05 | 150.4 | 756 | AT | 150.3 | 150.4 | Buy | 484,395 | 454 | LSE | |
10:14:05 | 150.4 | 1322 | AT | 150.3 | 150.4 | Buy | 483,639 | 453 | LSE | |
10:13:18 | 150.5 | 2600 | AT | 150.3 | 150.5 | Buy | 482,317 | 452 | LSE | |
10:13:18 | 150.4 | 134 | AT | 150.4 | 150.6 | Sell | 479,717 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.