![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:22 | 174.3 | 174402 | UT | 175.0 | 175.3 | Sell | 2,385,301 | 484 | LSE | |
11:25:42 | 175.063 | 5000 | O | 175.0 | 175.3 | Sell | 2,210,899 | 483 | LSE | |
11:24:24 | 175.1 | 24 | AT | 175.0 | 175.1 | Buy | 2,205,899 | 482 | LSE | |
11:24:24 | 175.1 | 2544 | AT | 175.0 | 175.1 | Buy | 2,205,875 | 481 | LSE | |
11:23:25 | 175.0 | 1405 | AT | 175.0 | 175.1 | Sell | 2,203,331 | 480 | LSE | |
11:23:24 | 175.0 | 561 | AT | 174.9 | 175.0 | Buy | 2,201,926 | 479 | LSE | |
11:23:24 | 175.0 | 276 | AT | 174.9 | 175.0 | Buy | 2,201,365 | 478 | LSE | |
11:21:11 | 175.0 | 24 | AT | 174.9 | 175.0 | Buy | 2,201,089 | 477 | LSE | |
11:16:56 | 174.9 | 625 | AT | 174.8 | 174.9 | Buy | 2,201,065 | 476 | LSE | |
11:16:55 | 174.9 | 879 | AT | 174.9 | 175.0 | Sell | 2,200,440 | 475 | LSE | |
11:16:50 | 174.9 | 161 | AT | 174.9 | 175.1 | Sell | 2,199,561 | 474 | LSE | |
11:16:50 | 174.9 | 1049 | AT | 174.9 | 175.1 | Sell | 2,199,400 | 473 | LSE | |
11:16:50 | 175.0 | 964 | AT | 174.9 | 175.0 | Buy | 2,198,351 | 472 | LSE | |
11:16:50 | 175.0 | 1240 | AT | 174.9 | 175.0 | Buy | 2,197,387 | 471 | LSE | |
11:16:45 | 175.0 | 2400 | AT | 175.0 | 175.1 | Sell | 2,196,147 | 470 | LSE | |
11:16:45 | 175.0 | 2200 | AT | 175.0 | 175.1 | Sell | 2,193,747 | 469 | LSE | |
11:16:45 | 175.0 | 200 | AT | 174.9 | 175.0 | Buy | 2,191,547 | 468 | LSE | |
11:16:45 | 175.0 | 18 | AT | 174.9 | 175.0 | Buy | 2,191,347 | 467 | LSE | |
11:16:39 | 174.9 | 44 | AT | 174.9 | 175.0 | Sell | 2,191,329 | 466 | LSE | |
11:16:33 | 174.9 | 324 | AT | 174.9 | 175.0 | Sell | 2,191,285 | 465 | LSE | |
11:16:33 | 174.9 | 287 | AT | 174.9 | 175.0 | Sell | 2,190,961 | 464 | LSE | |
11:16:33 | 174.9 | 353 | AT | 174.9 | 175.0 | Sell | 2,190,674 | 463 | LSE | |
11:16:33 | 174.9 | 143 | AT | 174.9 | 175.0 | Sell | 2,190,321 | 462 | LSE | |
11:16:33 | 174.9 | 26 | AT | 174.9 | 175.0 | Sell | 2,190,178 | 461 | LSE | |
11:16:33 | 174.9 | 628 | AT | 174.9 | 175.0 | Sell | 2,190,152 | 460 | LSE | |
11:16:33 | 174.9 | 466 | AT | 174.9 | 175.0 | Sell | 2,189,524 | 459 | LSE | |
11:11:16 | 174.9 | 1179 | AT | 174.9 | 175.1 | Sell | 2,189,058 | 458 | LSE | |
11:11:16 | 174.9 | 424 | AT | 174.9 | 175.1 | Sell | 2,187,879 | 457 | LSE | |
11:11:16 | 174.9 | 1459 | AT | 174.9 | 175.1 | Sell | 2,187,455 | 456 | LSE | |
11:11:16 | 174.9 | 51 | AT | 174.9 | 175.1 | Sell | 2,185,996 | 455 | LSE | |
11:11:16 | 174.9 | 72 | AT | 174.9 | 175.1 | Sell | 2,185,945 | 454 | LSE | |
11:11:16 | 174.9 | 347 | AT | 174.9 | 175.1 | Sell | 2,185,873 | 453 | LSE | |
11:09:46 | 174.978 | 6000 | O | 174.9 | 175.1 | Sell | 2,185,526 | 452 | LSE | |
11:07:53 | 175.098 | 2838 | O | 174.9 | 175.1 | Buy | 2,179,526 | 451 | LSE | |
10:55:15 | 174.921 | 1 | O | 174.9 | 175.1 | Sell | 2,176,688 | 450 | LSE | |
10:52:20 | 175.0 | 1543 | AT | 174.9 | 175.0 | Buy | 2,176,687 | 449 | LSE | |
10:52:20 | 175.0 | 1050 | AT | 174.9 | 175.0 | Buy | 2,175,144 | 448 | LSE | |
10:52:17 | 174.9 | 236 | AT | 174.9 | 175.0 | Sell | 2,174,094 | 447 | LSE | |
10:52:09 | 174.9 | 4208 | AT | 174.9 | 175.0 | Sell | 2,173,858 | 446 | LSE | |
10:52:09 | 174.9 | 1913 | AT | 174.9 | 175.0 | Sell | 2,169,650 | 445 | LSE | |
10:52:09 | 174.9 | 222 | AT | 174.9 | 175.0 | Sell | 2,167,737 | 444 | LSE | |
10:52:09 | 174.9 | 710 | AT | 174.9 | 175.0 | Sell | 2,167,515 | 443 | LSE | |
10:52:09 | 174.9 | 964 | AT | 174.9 | 175.0 | Sell | 2,166,805 | 442 | LSE | |
10:52:09 | 174.9 | 451 | AT | 174.9 | 175.0 | Sell | 2,165,841 | 441 | LSE | |
10:48:19 | 175.0 | 1295 | AT | 174.9 | 175.0 | Buy | 2,165,390 | 440 | LSE | |
10:48:19 | 175.0 | 2905 | AT | 174.9 | 175.1 | 2,164,095 | 439 | LSE | ||
10:48:19 | 175.0 | 7074 | AT | 174.9 | 175.0 | Buy | 2,161,190 | 438 | LSE | |
10:48:19 | 175.0 | 1062 | AT | 174.9 | 175.0 | Buy | 2,154,116 | 437 | LSE | |
10:48:19 | 175.0 | 1405 | AT | 174.9 | 175.0 | Buy | 2,153,054 | 436 | LSE | |
10:47:06 | 175.0 | 648 | O | 174.9 | 175.0 | Buy | 2,151,649 | 435 | LSE | |
10:38:16 | 175.0 | 46 | AT | 174.9 | 175.0 | Buy | 2,151,001 | 434 | LSE | |
10:38:16 | 175.0 | 300 | AT | 174.9 | 175.0 | Buy | 2,150,955 | 433 | LSE | |
10:37:52 | 175.0 | 1314 | AT | 174.9 | 175.0 | Buy | 2,150,655 | 432 | LSE | |
10:37:37 | 175.0 | 3896 | AT | 174.9 | 175.0 | Buy | 2,149,341 | 431 | LSE | |
10:22:50 | 175.0 | 25 | AT | 174.9 | 175.0 | Buy | 2,145,445 | 430 | LSE | |
10:22:39 | 175.0 | 440 | AT | 174.9 | 175.1 | 2,145,420 | 429 | LSE | ||
10:22:39 | 175.0 | 1648 | AT | 174.9 | 175.0 | Buy | 2,144,980 | 428 | LSE | |
10:22:39 | 175.0 | 3924 | AT | 174.9 | 175.0 | Buy | 2,143,332 | 427 | LSE | |
10:22:39 | 175.0 | 1502 | AT | 174.9 | 175.0 | Buy | 2,139,408 | 426 | LSE | |
10:17:59 | 175.0 | 4 | O | 174.8 | 175.0 | Buy | 2,137,906 | 425 | LSE | |
10:14:47 | 174.842 | 273 | O | 174.8 | 175.0 | Sell | 2,137,902 | 424 | LSE | |
10:12:31 | 175.0 | 7074 | AT | 174.8 | 175.0 | Buy | 2,137,629 | 423 | LSE | |
10:12:25 | 174.9 | 200 | AT | 174.8 | 174.9 | Buy | 2,130,555 | 422 | LSE | |
10:12:25 | 174.9 | 550 | AT | 174.8 | 174.9 | Buy | 2,130,355 | 421 | LSE | |
10:12:13 | 174.8 | 200 | AT | 174.6 | 174.8 | Buy | 2,129,805 | 420 | LSE | |
10:12:13 | 174.8 | 1951 | AT | 174.6 | 174.8 | Buy | 2,129,605 | 419 | LSE | |
10:04:49 | 174.7 | 741 | AT | 174.6 | 174.7 | Buy | 2,127,654 | 418 | LSE | |
10:03:26 | 174.6 | 521 | AT | 174.6 | 174.7 | Sell | 2,126,913 | 417 | LSE | |
10:02:00 | 174.7 | 5 | AT | 174.6 | 174.7 | Buy | 2,126,392 | 416 | LSE | |
10:01:18 | 174.7 | 54 | AT | 174.5 | 174.7 | Buy | 2,126,387 | 415 | LSE | |
10:01:18 | 174.7 | 2172 | AT | 174.5 | 174.7 | Buy | 2,126,333 | 414 | LSE | |
10:00:32 | 174.637 | 43 | O | 174.4 | 174.7 | Buy | 2,124,161 | 413 | LSE | |
09:45:15 | 174.3 | 1443 | AT | 174.2 | 174.3 | Buy | 2,124,118 | 412 | LSE | |
09:45:15 | 174.3 | 200 | AT | 174.2 | 174.3 | Buy | 2,122,675 | 411 | LSE | |
09:45:15 | 174.3 | 6943 | AT | 174.2 | 174.3 | Buy | 2,122,475 | 410 | LSE | |
09:43:54 | 174.2 | 38000 | O | 174.2 | 174.3 | Sell | 2,115,532 | 409 | LSE | |
09:43:52 | 174.221 | 1000 | O | 174.2 | 174.3 | Sell | 2,077,532 | 408 | LSE | |
09:41:19 | 174.3 | 11 | AT | 174.2 | 174.3 | Buy | 2,076,532 | 407 | LSE | |
09:41:19 | 174.3 | 285 | AT | 174.3 | 174.5 | Sell | 2,076,521 | 406 | LSE | |
09:41:19 | 174.3 | 240 | AT | 174.3 | 174.5 | Sell | 2,076,236 | 405 | LSE | |
09:41:19 | 174.3 | 900 | AT | 174.3 | 174.5 | Sell | 2,075,996 | 404 | LSE | |
09:39:25 | 174.4 | 877 | AT | 174.4 | 174.6 | Sell | 2,075,096 | 403 | LSE | |
09:39:25 | 174.4 | 2253 | AT | 174.4 | 174.6 | Sell | 2,074,219 | 402 | LSE | |
09:39:25 | 174.4 | 125 | AT | 174.4 | 174.6 | Sell | 2,071,966 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.