![Spirent Communications Plc](/common/images/company/L_SPT.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:15:00 | 180.6 | 2473704 | O | 176.6 | 177.5 | Buy | 5,969,608 | 510 | LSE | |
12:15:00 | 180.6 | 2473704 | O | 176.6 | 177.5 | Buy | 3,495,904 | 509 | LSE | |
12:07:12 | 178.2 | 10000 | O | 176.6 | 177.5 | Buy | 1,022,200 | 508 | LSE | |
11:35:21 | 178.2 | 382588 | UT | 176.6 | 177.5 | Buy | 1,012,200 | 507 | LSE | |
11:29:59 | 176.9 | 1281 | AT | 176.9 | 177.5 | Sell | 629,612 | 506 | LSE | |
11:29:59 | 177.5 | 1339 | AT | 176.9 | 177.5 | Buy | 628,331 | 505 | LSE | |
11:29:59 | 177.5 | 429 | AT | 176.9 | 177.5 | Buy | 626,992 | 504 | LSE | |
11:29:00 | 177.1 | 872 | AT | 177.1 | 177.4 | Sell | 626,563 | 503 | LSE | |
11:28:51 | 177.3 | 2339 | AT | 177.3 | 177.5 | Sell | 625,691 | 502 | LSE | |
11:28:51 | 177.5 | 886 | AT | 177.2 | 177.5 | Buy | 623,352 | 501 | LSE | |
11:28:51 | 177.5 | 2864 | AT | 177.2 | 177.5 | Buy | 622,466 | 500 | LSE | |
11:28:51 | 177.5 | 1047 | AT | 177.2 | 178.0 | Sell | 619,602 | 499 | LSE | |
11:28:51 | 177.5 | 871 | AT | 177.2 | 177.5 | Buy | 618,555 | 498 | LSE | |
11:28:51 | 177.5 | 2400 | AT | 177.2 | 177.5 | Buy | 617,684 | 497 | LSE | |
11:28:51 | 177.5 | 4179 | AT | 177.2 | 177.5 | Buy | 615,284 | 496 | LSE | |
11:28:16 | 177.4 | 389 | AT | 177.0 | 177.4 | Buy | 611,105 | 495 | LSE | |
11:28:16 | 177.4 | 234 | AT | 177.0 | 177.4 | Buy | 610,716 | 494 | LSE | |
11:28:16 | 177.4 | 134 | AT | 177.0 | 177.4 | Buy | 610,482 | 493 | LSE | |
11:28:16 | 177.4 | 949 | AT | 177.0 | 177.4 | Buy | 610,348 | 492 | LSE | |
11:26:27 | 177.2 | 1900 | AT | 176.9 | 177.2 | Buy | 609,399 | 491 | LSE | |
11:26:27 | 177.2 | 948 | AT | 176.9 | 177.2 | Buy | 607,499 | 490 | LSE | |
11:26:27 | 177.2 | 1798 | AT | 176.9 | 177.2 | Buy | 606,551 | 489 | LSE | |
11:25:43 | 177.3 | 269 | AT | 176.9 | 177.3 | Buy | 604,753 | 488 | LSE | |
11:25:43 | 177.3 | 1090 | AT | 176.9 | 177.3 | Buy | 604,484 | 487 | LSE | |
11:25:43 | 177.3 | 1466 | AT | 176.9 | 177.3 | Buy | 603,394 | 486 | LSE | |
11:25:43 | 177.2 | 946 | AT | 176.9 | 177.2 | Buy | 601,928 | 485 | LSE | |
11:25:43 | 177.2 | 1382 | AT | 176.9 | 177.2 | Buy | 600,982 | 484 | LSE | |
11:25:43 | 177.2 | 630 | AT | 176.9 | 177.2 | Buy | 599,600 | 483 | LSE | |
11:25:43 | 176.8 | 136 | AT | 176.8 | 177.4 | Sell | 598,970 | 482 | LSE | |
11:25:43 | 176.9 | 757 | AT | 176.9 | 177.4 | Sell | 598,834 | 481 | LSE | |
11:25:43 | 176.9 | 557 | AT | 176.9 | 177.4 | Sell | 598,077 | 480 | LSE | |
11:25:43 | 176.9 | 1843 | AT | 176.9 | 177.4 | Sell | 597,520 | 479 | LSE | |
11:25:43 | 176.9 | 1330 | AT | 176.9 | 177.4 | Sell | 595,677 | 478 | LSE | |
11:25:43 | 177.0 | 1314 | AT | 177.0 | 177.4 | Sell | 594,347 | 477 | LSE | |
11:25:43 | 177.0 | 1149 | AT | 177.0 | 177.4 | Sell | 593,033 | 476 | LSE | |
11:25:43 | 177.3 | 929 | AT | 177.0 | 177.3 | Buy | 591,884 | 475 | LSE | |
11:25:43 | 177.3 | 1800 | AT | 177.0 | 177.3 | Buy | 590,955 | 474 | LSE | |
11:25:43 | 177.3 | 2400 | AT | 177.0 | 177.3 | Buy | 589,155 | 473 | LSE | |
11:25:43 | 177.3 | 1262 | AT | 177.0 | 177.3 | Buy | 586,755 | 472 | LSE | |
11:25:43 | 177.3 | 2700 | AT | 177.0 | 177.3 | Buy | 585,493 | 471 | LSE | |
11:25:43 | 177.3 | 1102 | AT | 177.0 | 177.3 | Buy | 582,793 | 470 | LSE | |
11:24:59 | 177.2 | 436 | AT | 176.9 | 177.2 | Buy | 581,691 | 469 | LSE | |
11:24:59 | 177.2 | 870 | AT | 176.9 | 177.2 | Buy | 581,255 | 468 | LSE | |
11:24:59 | 177.2 | 925 | AT | 176.9 | 177.2 | Buy | 580,385 | 467 | LSE | |
11:24:59 | 177.2 | 100 | AT | 176.9 | 177.2 | Buy | 579,460 | 466 | LSE | |
11:24:59 | 177.2 | 1900 | AT | 176.9 | 177.2 | Buy | 579,360 | 465 | LSE | |
11:24:04 | 177.161 | 10000 | O | 176.9 | 177.2 | Buy | 577,460 | 464 | LSE | |
11:23:50 | 177.1 | 634 | AT | 176.8 | 177.1 | Buy | 567,460 | 463 | LSE | |
11:23:50 | 177.1 | 305 | AT | 176.7 | 177.1 | Buy | 566,826 | 462 | LSE | |
11:23:50 | 177.1 | 2400 | AT | 176.7 | 177.1 | Buy | 566,521 | 461 | LSE | |
11:23:50 | 177.1 | 234 | AT | 176.7 | 177.1 | Buy | 564,121 | 460 | LSE | |
11:23:50 | 177.1 | 1232 | AT | 176.7 | 177.1 | Buy | 563,887 | 459 | LSE | |
11:23:01 | 177.1 | 148 | AT | 177.1 | 177.2 | Sell | 562,655 | 458 | LSE | |
11:22:55 | 177.1 | 31 | AT | 177.1 | 177.2 | Sell | 562,507 | 457 | LSE | |
11:22:55 | 177.1 | 143 | AT | 177.1 | 177.2 | Sell | 562,476 | 456 | LSE | |
11:22:49 | 177.2 | 1467 | AT | 177.0 | 177.2 | Buy | 562,333 | 455 | LSE | |
11:22:49 | 177.1 | 732 | AT | 177.1 | 177.4 | Sell | 560,866 | 454 | LSE | |
11:22:49 | 177.1 | 601 | AT | 177.1 | 177.4 | Sell | 560,134 | 453 | LSE | |
11:22:49 | 177.1 | 1799 | AT | 177.1 | 177.4 | Sell | 559,533 | 452 | LSE | |
11:22:49 | 177.1 | 1 | AT | 177.1 | 177.4 | Sell | 557,734 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.