![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. |
---|---|---|---|---|---|---|---|---|---|---|
09:10:41 | 150.7 | 271 | AT | 150.6 | 150.7 | Buy | 364,714 | 351 | LSE | |
09:10:41 | 150.7 | 1523 | AT | 150.6 | 150.7 | Buy | 364,443 | 350 | LSE | |
09:10:41 | 150.7 | 1238 | AT | 150.6 | 150.7 | Buy | 362,920 | 349 | LSE | |
09:10:41 | 150.7 | 507 | AT | 150.5 | 150.7 | Buy | 361,682 | 348 | LSE | |
09:10:41 | 150.7 | 671 | AT | 150.5 | 150.7 | Buy | 361,175 | 347 | LSE | |
09:10:41 | 150.7 | 489 | AT | 150.5 | 150.7 | Buy | 360,504 | 346 | LSE | |
09:10:41 | 150.7 | 133 | AT | 150.5 | 150.7 | Buy | 360,015 | 345 | LSE | |
09:10:41 | 150.7 | 770 | AT | 150.5 | 150.7 | Buy | 359,882 | 344 | LSE | |
09:10:40 | 150.7 | 2395 | O | 150.5 | 150.7 | Buy | 359,112 | 343 | LSE | |
09:10:40 | 150.5 | 391 | AT | 150.5 | 150.7 | Sell | 356,717 | 342 | LSE | |
09:10:39 | 150.5 | 850 | AT | 150.5 | 150.7 | Sell | 356,326 | 341 | LSE | |
09:10:39 | 150.5 | 2708 | AT | 150.5 | 150.7 | Sell | 355,476 | 340 | LSE | |
09:10:39 | 150.5 | 395 | AT | 150.5 | 150.7 | Sell | 352,768 | 339 | LSE | |
09:10:39 | 150.6 | 1225 | AT | 150.4 | 150.6 | Buy | 352,373 | 338 | LSE | |
09:10:39 | 150.6 | 1990 | AT | 150.4 | 150.6 | Buy | 351,148 | 337 | LSE | |
09:10:39 | 150.6 | 1304 | AT | 150.4 | 150.6 | Buy | 349,158 | 336 | LSE | |
09:10:39 | 150.6 | 1986 | AT | 150.3 | 150.6 | Buy | 347,854 | 335 | LSE | |
09:10:39 | 150.6 | 2600 | AT | 150.3 | 150.6 | Buy | 345,868 | 334 | LSE | |
09:10:39 | 150.4 | 79 | AT | 150.4 | 150.7 | Sell | 343,268 | 333 | LSE | |
09:10:39 | 150.4 | 827 | AT | 150.4 | 150.7 | Sell | 343,189 | 332 | LSE | |
09:10:39 | 150.4 | 2509 | AT | 150.4 | 150.7 | Sell | 342,362 | 331 | LSE | |
09:10:39 | 150.4 | 914 | AT | 150.4 | 150.7 | Sell | 339,853 | 330 | LSE | |
09:10:39 | 150.4 | 1108 | AT | 150.4 | 150.7 | Sell | 338,939 | 329 | LSE | |
09:00:34 | 150.58 | 25000 | O | 150.4 | 150.7 | Buy | 337,831 | 328 | LSE | |
08:52:17 | 150.6 | 883 | AT | 150.2 | 150.6 | Buy | 312,831 | 327 | LSE | |
08:52:17 | 150.6 | 2059 | AT | 150.2 | 150.6 | Buy | 311,948 | 326 | LSE | |
08:52:17 | 150.6 | 1347 | AT | 150.2 | 150.6 | Buy | 309,889 | 325 | LSE | |
08:52:17 | 150.6 | 1230 | AT | 150.2 | 150.6 | Buy | 308,542 | 324 | LSE | |
08:52:17 | 150.6 | 710 | AT | 150.2 | 150.6 | Buy | 307,312 | 323 | LSE | |
08:52:17 | 150.5 | 617 | AT | 150.2 | 150.5 | Buy | 306,602 | 322 | LSE | |
08:52:17 | 150.5 | 412 | AT | 150.2 | 150.5 | Buy | 305,985 | 321 | LSE | |
08:52:17 | 150.5 | 500 | AT | 150.2 | 150.5 | Buy | 305,573 | 320 | LSE | |
08:52:17 | 150.5 | 1951 | AT | 150.2 | 150.5 | Buy | 305,073 | 319 | LSE | |
08:52:17 | 150.5 | 630 | AT | 150.2 | 150.5 | Buy | 303,122 | 318 | LSE | |
08:52:17 | 150.5 | 511 | AT | 150.2 | 150.5 | Buy | 302,492 | 317 | LSE | |
08:52:17 | 150.5 | 432 | AT | 150.2 | 150.5 | Buy | 301,981 | 316 | LSE | |
08:52:12 | 150.3 | 90 | AT | 150.3 | 150.5 | Sell | 301,549 | 315 | LSE | |
08:52:12 | 150.3 | 656 | AT | 150.3 | 150.5 | Sell | 301,459 | 314 | LSE | |
08:48:39 | 150.5 | 34 | O | 150.3 | 150.5 | Buy | 300,803 | 313 | LSE | |
08:46:25 | 150.5 | 559 | O | 150.3 | 150.5 | Buy | 300,769 | 312 | LSE | |
08:44:34 | 150.5 | 869 | AT | 150.3 | 150.5 | Buy | 300,210 | 311 | LSE | |
08:44:08 | 150.2 | 5214 | O | 150.1 | 150.4 | Sell | 299,341 | 310 | LSE | |
08:41:03 | 150.3 | 362 | AT | 150.1 | 150.3 | Buy | 294,127 | 309 | LSE | |
08:41:03 | 150.3 | 620 | AT | 150.1 | 150.3 | Buy | 293,765 | 308 | LSE | |
08:41:03 | 150.3 | 1845 | AT | 150.1 | 150.3 | Buy | 293,145 | 307 | LSE | |
08:41:03 | 150.2 | 1800 | AT | 150.1 | 150.2 | Buy | 291,300 | 306 | LSE | |
08:41:03 | 150.2 | 2906 | AT | 150.2 | 150.4 | Sell | 289,500 | 305 | LSE | |
08:41:03 | 150.2 | 1217 | AT | 150.2 | 150.4 | Sell | 286,594 | 304 | LSE | |
08:41:03 | 150.2 | 745 | AT | 150.2 | 150.4 | Sell | 285,377 | 303 | LSE | |
08:41:03 | 150.2 | 364 | AT | 150.2 | 150.4 | Sell | 284,632 | 302 | LSE | |
08:41:03 | 150.3 | 262 | AT | 150.3 | 150.5 | Sell | 284,268 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.