![Scottish Mortgage Investment Trust Plc](/common/images/company/L_SMT.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:07:18 | 846.2 | 12500 | O | 848.0 | 848.4 | Sell | 2,021,769 | 2246 | LSE | |
11:36:35 | 846.2 | 110842 | O | 848.0 | 848.4 | Sell | 2,009,269 | 2245 | LSE | |
11:36:00 | 846.2 | 2008 | AT | 848.0 | 848.4 | Sell | 1,898,427 | 2244 | LSE | |
11:35:21 | 846.2 | 645 | O | 848.0 | 848.4 | Sell | 1,896,419 | 2243 | LSE | |
11:35:21 | 846.2 | 29 | O | 848.0 | 848.4 | Sell | 1,895,774 | 2242 | LSE | |
11:35:21 | 846.2 | 287086 | UT | 848.0 | 848.4 | Sell | 1,895,745 | 2241 | LSE | |
11:29:34 | 848.108 | 1287 | O | 848.0 | 848.4 | Sell | 1,608,659 | 2240 | LSE | |
11:28:57 | 848.0 | 208 | AT | 847.8 | 848.0 | Buy | 1,607,372 | 2239 | LSE | |
11:28:57 | 847.8 | 482 | AT | 847.8 | 848.2 | Sell | 1,607,164 | 2238 | LSE | |
11:28:57 | 847.8 | 1518 | AT | 847.8 | 848.2 | Sell | 1,606,682 | 2237 | LSE | |
11:28:57 | 847.8 | 2000 | AT | 847.8 | 848.2 | Sell | 1,605,164 | 2236 | LSE | |
11:28:46 | 847.847 | 115 | O | 847.8 | 848.4 | Sell | 1,603,164 | 2235 | LSE | |
11:28:10 | 847.8 | 450 | AT | 847.8 | 848.0 | Sell | 1,603,049 | 2234 | LSE | |
11:28:08 | 847.8 | 429 | AT | 847.8 | 848.2 | Sell | 1,602,599 | 2233 | LSE | |
11:28:01 | 848.4 | 471 | AT | 848.4 | 848.8 | Sell | 1,602,170 | 2232 | LSE | |
11:27:55 | 848.8 | 1290 | AT | 848.8 | 849.0 | Sell | 1,601,699 | 2231 | LSE | |
11:27:55 | 848.8 | 172 | AT | 848.4 | 848.8 | Buy | 1,600,409 | 2230 | LSE | |
11:27:55 | 848.8 | 53 | AT | 848.4 | 848.8 | Buy | 1,600,237 | 2229 | LSE | |
11:27:55 | 848.8 | 45 | AT | 848.4 | 848.8 | Buy | 1,600,184 | 2228 | LSE | |
11:27:55 | 848.8 | 390 | AT | 848.4 | 848.8 | Buy | 1,600,139 | 2227 | LSE | |
11:27:52 | 848.8 | 1353 | AT | 848.8 | 849.0 | Sell | 1,599,749 | 2226 | LSE | |
11:27:52 | 848.8 | 390 | AT | 848.8 | 849.0 | Sell | 1,598,396 | 2225 | LSE | |
11:27:52 | 848.8 | 2500 | AT | 848.8 | 849.0 | Sell | 1,598,006 | 2224 | LSE | |
11:27:48 | 849.0 | 1517 | AT | 848.8 | 849.2 | 1,595,506 | 2223 | LSE | ||
11:27:48 | 849.0 | 1 | AT | 848.8 | 849.0 | Buy | 1,593,989 | 2222 | LSE | |
11:27:48 | 849.0 | 2199 | AT | 848.8 | 849.0 | Buy | 1,593,988 | 2221 | LSE | |
11:27:48 | 849.0 | 270 | AT | 848.8 | 849.2 | 1,591,789 | 2220 | LSE | ||
11:27:48 | 849.0 | 1929 | AT | 848.8 | 849.0 | Buy | 1,591,519 | 2219 | LSE | |
11:27:48 | 849.0 | 99 | AT | 848.8 | 849.0 | Buy | 1,589,590 | 2218 | LSE | |
11:27:48 | 849.0 | 172 | AT | 848.8 | 849.0 | Buy | 1,589,491 | 2217 | LSE | |
11:27:48 | 849.0 | 99 | AT | 848.8 | 849.0 | Buy | 1,589,319 | 2216 | LSE | |
11:27:41 | 848.836 | 510 | O | 848.8 | 849.0 | Sell | 1,589,220 | 2215 | LSE | |
11:27:39 | 849.0 | 2101 | AT | 848.8 | 849.0 | Buy | 1,588,710 | 2214 | LSE | |
11:27:39 | 849.0 | 345 | AT | 848.8 | 849.2 | 1,586,609 | 2213 | LSE | ||
11:27:39 | 849.0 | 1756 | AT | 848.8 | 849.0 | Buy | 1,586,264 | 2212 | LSE | |
11:27:39 | 849.0 | 444 | AT | 848.8 | 849.0 | Buy | 1,584,508 | 2211 | LSE | |
11:27:39 | 848.8 | 2 | O | 848.8 | 849.0 | Sell | 1,584,064 | 2210 | LSE | |
11:27:24 | 849.0 | 479 | AT | 848.8 | 849.0 | Buy | 1,584,062 | 2209 | LSE | |
11:27:24 | 849.0 | 1721 | AT | 848.8 | 849.0 | Buy | 1,583,583 | 2208 | LSE | |
11:27:24 | 849.0 | 50 | AT | 848.8 | 849.0 | Buy | 1,581,862 | 2207 | LSE | |
11:27:24 | 849.0 | 35 | AT | 848.8 | 849.0 | Buy | 1,581,812 | 2206 | LSE | |
11:27:24 | 849.0 | 10 | AT | 848.8 | 849.0 | Buy | 1,581,777 | 2205 | LSE | |
11:27:24 | 848.8 | 1851 | AT | 848.4 | 849.0 | Buy | 1,581,767 | 2204 | LSE | |
11:27:24 | 848.8 | 99 | AT | 848.8 | 849.0 | Sell | 1,579,916 | 2203 | LSE | |
11:27:24 | 848.8 | 2401 | AT | 848.8 | 849.0 | Sell | 1,579,817 | 2202 | LSE | |
11:27:24 | 848.8 | 273 | AT | 848.4 | 849.0 | Buy | 1,577,416 | 2201 | LSE | |
11:27:24 | 848.8 | 2128 | AT | 848.8 | 849.0 | Sell | 1,577,143 | 2200 | LSE | |
11:27:24 | 848.8 | 372 | AT | 848.8 | 849.0 | Sell | 1,575,015 | 2199 | LSE | |
11:27:24 | 848.8 | 372 | AT | 848.8 | 849.0 | Sell | 1,574,643 | 2198 | LSE | |
11:27:10 | 848.8 | 2128 | AT | 848.8 | 849.0 | Sell | 1,574,271 | 2197 | LSE | |
11:27:10 | 848.8 | 2128 | AT | 848.8 | 849.0 | Sell | 1,572,143 | 2196 | LSE | |
11:27:10 | 848.8 | 372 | AT | 848.8 | 849.0 | Sell | 1,570,015 | 2195 | LSE | |
11:27:09 | 848.8 | 97 | AT | 848.8 | 849.0 | Sell | 1,569,643 | 2194 | LSE | |
11:27:09 | 848.8 | 500 | AT | 848.8 | 849.0 | Sell | 1,569,546 | 2193 | LSE | |
11:27:09 | 848.8 | 500 | AT | 848.8 | 849.0 | Sell | 1,569,046 | 2192 | LSE | |
11:27:09 | 848.8 | 1303 | AT | 848.8 | 849.0 | Sell | 1,568,546 | 2191 | LSE | |
11:27:04 | 848.8 | 22 | AT | 848.8 | 849.0 | Sell | 1,567,243 | 2190 | LSE | |
11:27:04 | 848.8 | 22 | AT | 848.8 | 849.0 | Sell | 1,567,221 | 2189 | LSE | |
11:27:04 | 848.8 | 22 | AT | 848.8 | 849.0 | Sell | 1,567,199 | 2188 | LSE | |
11:27:04 | 848.8 | 471 | AT | 848.8 | 849.2 | Sell | 1,567,177 | 2187 | LSE | |
11:27:04 | 848.8 | 244 | AT | 848.8 | 849.2 | Sell | 1,566,706 | 2186 | LSE | |
11:27:04 | 849.2 | 222 | AT | 849.0 | 849.4 | 1,566,462 | 2185 | LSE | ||
11:27:04 | 849.2 | 977 | AT | 849.0 | 849.2 | Buy | 1,566,240 | 2184 | LSE | |
11:27:04 | 849.0 | 223 | AT | 849.0 | 849.2 | Sell | 1,565,263 | 2183 | LSE | |
11:27:04 | 849.2 | 223 | AT | 849.0 | 849.2 | Buy | 1,565,040 | 2182 | LSE | |
11:27:04 | 849.2 | 1200 | AT | 849.0 | 849.2 | Buy | 1,564,817 | 2181 | LSE | |
11:27:04 | 849.2 | 47 | AT | 849.0 | 849.2 | Buy | 1,563,617 | 2180 | LSE | |
11:27:04 | 849.2 | 45 | AT | 849.0 | 849.2 | Buy | 1,563,570 | 2179 | LSE | |
11:26:58 | 849.0 | 18 | AT | 848.6 | 849.0 | Buy | 1,563,525 | 2178 | LSE | |
11:26:58 | 849.0 | 45 | AT | 848.6 | 849.0 | Buy | 1,563,507 | 2177 | LSE | |
11:26:58 | 849.0 | 390 | AT | 848.6 | 849.0 | Buy | 1,563,462 | 2176 | LSE | |
11:26:50 | 848.2 | 675 | AT | 848.0 | 848.2 | Buy | 1,563,072 | 2175 | LSE | |
11:26:50 | 848.2 | 378 | AT | 848.0 | 848.2 | Buy | 1,562,397 | 2174 | LSE | |
11:26:50 | 848.2 | 55 | AT | 848.0 | 848.2 | Buy | 1,562,019 | 2173 | LSE | |
11:26:50 | 848.2 | 45 | AT | 848.0 | 848.2 | Buy | 1,561,964 | 2172 | LSE | |
11:26:50 | 848.0 | 235 | AT | 847.8 | 848.0 | Buy | 1,561,919 | 2171 | LSE | |
11:26:50 | 848.0 | 3261 | AT | 847.8 | 848.0 | Buy | 1,561,684 | 2170 | LSE | |
11:26:50 | 848.0 | 830 | AT | 847.8 | 848.2 | 1,558,423 | 2169 | LSE | ||
11:26:50 | 848.0 | 2431 | AT | 847.8 | 848.0 | Buy | 1,557,593 | 2168 | LSE | |
11:26:50 | 848.0 | 1769 | AT | 847.8 | 848.0 | Buy | 1,555,162 | 2167 | LSE | |
11:26:43 | 847.8 | 459 | AT | 847.6 | 847.8 | Buy | 1,553,393 | 2166 | LSE | |
11:26:43 | 847.8 | 53 | AT | 847.6 | 847.8 | Buy | 1,552,934 | 2165 | LSE | |
11:26:43 | 847.8 | 54 | AT | 847.6 | 847.8 | Buy | 1,552,881 | 2164 | LSE | |
11:26:43 | 847.6 | 2500 | AT | 847.6 | 847.8 | Sell | 1,552,827 | 2163 | LSE | |
11:26:25 | 847.6 | 150 | AT | 847.6 | 848.0 | Sell | 1,550,327 | 2162 | LSE | |
11:26:24 | 847.6 | 191 | AT | 847.6 | 848.0 | Sell | 1,550,177 | 2161 | LSE | |
11:26:24 | 847.8 | 50 | AT | 847.6 | 847.8 | Buy | 1,549,986 | 2160 | LSE | |
11:26:24 | 847.8 | 293 | AT | 847.6 | 847.8 | Buy | 1,549,936 | 2159 | LSE | |
11:26:24 | 847.8 | 97 | AT | 847.4 | 847.8 | Buy | 1,549,643 | 2158 | LSE | |
11:26:24 | 847.8 | 330 | AT | 847.4 | 847.8 | Buy | 1,549,546 | 2157 | LSE | |
11:26:02 | 847.6 | 176 | AT | 847.6 | 848.0 | Sell | 1,549,216 | 2156 | LSE | |
11:25:55 | 847.632 | 14 | O | 847.6 | 848.0 | Sell | 1,549,040 | 2155 | LSE | |
11:25:41 | 847.8 | 300 | AT | 847.8 | 848.0 | Sell | 1,549,026 | 2154 | LSE | |
11:25:41 | 847.8 | 390 | AT | 847.4 | 847.8 | Buy | 1,548,726 | 2153 | LSE | |
11:25:41 | 847.8 | 52 | AT | 847.4 | 847.8 | Buy | 1,548,336 | 2152 | LSE | |
11:25:41 | 847.8 | 48 | AT | 847.4 | 847.8 | Buy | 1,548,284 | 2151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.