Smithson Investment Trust Plc (SSON)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:17 | 1546.0 | 89262 | UT | 1546.0 | 1548.0 | Sell | 327,028 | 295 | LSE | |
| 11:27:47 | 1546.249 | 110 | O | 1546.0 | 1548.0 | Sell | 237,766 | 294 | LSE | |
| 11:26:17 | 1546.0 | 5 | AT | 1546.0 | 1548.0 | Sell | 237,656 | 293 | LSE | |
| 11:25:16 | 1546.0 | 13 | AT | 1546.0 | 1548.0 | Sell | 237,651 | 292 | LSE | |
| 11:24:47 | 1546.63 | 321 | O | 1546.0 | 1548.0 | Sell | 237,638 | 291 | LSE | |
| 11:22:24 | 1546.02 | 653 | O | 1546.0 | 1548.0 | Sell | 237,317 | 290 | LSE | |
| 11:21:56 | 1546.0 | 20 | AT | 1546.0 | 1548.0 | Sell | 236,664 | 289 | LSE | |
| 11:20:37 | 1546.0 | 800 | AT | 1546.0 | 1548.0 | Sell | 236,644 | 288 | LSE | |
| 11:20:15 | 1546.0 | 20 | AT | 1546.0 | 1548.0 | Sell | 235,844 | 287 | LSE | |
| 11:18:35 | 1546.0 | 19 | AT | 1546.0 | 1548.0 | Sell | 235,824 | 286 | LSE | |
| 11:17:55 | 1546.0 | 17 | AT | 1546.0 | 1548.0 | Sell | 235,805 | 285 | LSE | |
| 11:17:53 | 1546.0 | 78 | AT | 1546.0 | 1548.0 | Sell | 235,788 | 284 | LSE | |
| 11:17:53 | 1546.0 | 92 | AT | 1546.0 | 1548.0 | Sell | 235,710 | 283 | LSE | |
| 11:17:52 | 1546.0 | 2654 | AT | 1546.0 | 1548.0 | Sell | 235,618 | 282 | LSE | |
| 11:17:52 | 1546.0 | 824 | AT | 1546.0 | 1548.0 | Sell | 232,964 | 281 | LSE | |
| 11:17:52 | 1546.0 | 64 | AT | 1546.0 | 1548.0 | Sell | 232,140 | 280 | LSE | |
| 11:13:28 | 1546.0 | 124 | AT | 1546.0 | 1548.0 | Sell | 232,076 | 279 | LSE | |
| 11:12:25 | 1546.0 | 2908 | AT | 1546.0 | 1550.0 | Sell | 231,952 | 278 | LSE | |
| 11:12:02 | 1546.002 | 1709 | O | 1546.0 | 1548.0 | Sell | 229,044 | 277 | LSE | |
| 11:07:22 | 1546.0 | 5 | AT | 1546.0 | 1548.0 | Sell | 227,335 | 276 | LSE | |
| 11:07:15 | 1546.004 | 2300 | O | 1546.0 | 1550.0 | Sell | 227,330 | 275 | LSE | |
| 11:01:04 | 1548.0 | 242 | AT | 1546.0 | 1548.0 | Buy | 225,030 | 274 | LSE | |
| 11:01:04 | 1548.0 | 230 | AT | 1546.0 | 1548.0 | Buy | 224,788 | 273 | LSE | |
| 11:00:55 | 1546.0 | 5 | AT | 1546.0 | 1548.0 | Sell | 224,558 | 272 | LSE | |
| 11:00:55 | 1546.0 | 26 | AT | 1546.0 | 1548.0 | Sell | 224,553 | 271 | LSE | |
| 10:57:30 | 1546.0 | 228 | AT | 1544.0 | 1546.0 | Buy | 224,527 | 270 | LSE | |
| 10:57:30 | 1546.0 | 218 | AT | 1544.0 | 1546.0 | Buy | 224,299 | 269 | LSE | |
| 10:57:30 | 1546.0 | 816 | AT | 1544.0 | 1546.0 | Buy | 224,081 | 268 | LSE | |
| 10:57:30 | 1544.0 | 2826 | AT | 1544.0 | 1548.0 | Sell | 223,265 | 267 | LSE | |
| 10:57:30 | 1544.0 | 81 | AT | 1544.0 | 1548.0 | Sell | 220,439 | 266 | LSE | |
| 10:57:30 | 1544.0 | 400 | AT | 1544.0 | 1548.0 | Sell | 220,358 | 265 | LSE | |
| 10:57:30 | 1544.0 | 256 | AT | 1544.0 | 1548.0 | Sell | 219,958 | 264 | LSE | |
| 10:57:30 | 1544.0 | 226 | AT | 1544.0 | 1548.0 | Sell | 219,702 | 263 | LSE | |
| 10:56:34 | 1546.0 | 2000 | AT | 1544.0 | 1546.0 | Buy | 219,476 | 262 | LSE | |
| 10:53:05 | 1544.004 | 2000 | O | 1544.0 | 1548.0 | Sell | 217,476 | 261 | LSE | |
| 10:52:38 | 1544.277 | 1000 | O | 1544.0 | 1548.0 | Sell | 215,476 | 260 | LSE | |
| 10:43:33 | 1544.632 | 800 | O | 1544.0 | 1546.0 | Sell | 214,476 | 259 | LSE | |
| 10:42:28 | 1546.0 | 1 | O | 1544.0 | 1546.0 | Buy | 213,676 | 258 | LSE | |
| 10:42:06 | 1544.261 | 750 | O | 1544.0 | 1546.0 | Sell | 213,675 | 257 | LSE | |
| 10:41:19 | 1546.0 | 297 | AT | 1544.0 | 1546.0 | Buy | 212,925 | 256 | LSE | |
| 10:41:19 | 1546.0 | 200 | AT | 1544.0 | 1546.0 | Buy | 212,628 | 255 | LSE | |
| 10:39:03 | 1544.0 | 987 | AT | 1544.0 | 1546.0 | Sell | 212,428 | 254 | LSE | |
| 10:38:58 | 1544.0 | 2441 | AT | 1544.0 | 1546.0 | Sell | 211,441 | 253 | LSE | |
| 10:37:56 | 1544.0 | 2735 | AT | 1544.0 | 1546.0 | Sell | 209,000 | 252 | LSE | |
| 10:37:56 | 1544.0 | 41 | AT | 1544.0 | 1546.0 | Sell | 206,265 | 251 | LSE | |
| 10:37:52 | 1544.0 | 2720 | AT | 1544.0 | 1546.0 | Sell | 206,224 | 250 | LSE | |
| 10:37:48 | 1544.0 | 2444 | AT | 1544.0 | 1546.0 | Sell | 203,504 | 249 | LSE | |
| 10:37:45 | 1544.0 | 2812 | AT | 1544.0 | 1548.0 | Sell | 201,060 | 248 | LSE | |
| 10:37:45 | 1544.0 | 864 | AT | 1544.0 | 1548.0 | Sell | 198,248 | 247 | LSE | |
| 10:37:45 | 1544.0 | 253 | AT | 1544.0 | 1548.0 | Sell | 197,384 | 246 | LSE | |
| 10:37:45 | 1544.0 | 251 | AT | 1544.0 | 1548.0 | Sell | 197,131 | 245 | LSE | |
| 10:37:07 | 1544.0 | 2693 | AT | 1544.0 | 1548.0 | Sell | 196,880 | 244 | LSE | |
| 10:37:04 | 1544.0 | 2821 | AT | 1544.0 | 1548.0 | Sell | 194,187 | 243 | LSE | |
| 10:37:04 | 1544.0 | 217 | AT | 1544.0 | 1548.0 | Sell | 191,366 | 242 | LSE | |
| 10:37:04 | 1544.0 | 230 | AT | 1544.0 | 1548.0 | Sell | 191,149 | 241 | LSE | |
| 10:37:04 | 1544.0 | 964 | AT | 1544.0 | 1548.0 | Sell | 190,919 | 240 | LSE | |
| 10:37:04 | 1544.0 | 200 | AT | 1544.0 | 1548.0 | Sell | 189,955 | 239 | LSE | |
| 10:35:05 | 1544.0 | 2670 | AT | 1544.0 | 1548.0 | Sell | 189,755 | 238 | LSE | |
| 10:34:36 | 1545.496 | 100 | O | 1544.0 | 1548.0 | Sell | 187,085 | 237 | LSE | |
| 10:32:43 | 1546.637 | 953 | O | 1546.0 | 1550.0 | Sell | 186,985 | 236 | LSE | |
| 10:29:29 | 1548.0 | 500 | AT | 1544.0 | 1548.0 | Buy | 186,032 | 235 | LSE | |
| 10:29:29 | 1548.0 | 900 | AT | 1544.0 | 1548.0 | Buy | 185,532 | 234 | LSE | |
| 10:29:29 | 1548.0 | 372 | AT | 1544.0 | 1548.0 | Buy | 184,632 | 233 | LSE | |
| 10:29:29 | 1548.0 | 233 | AT | 1544.0 | 1548.0 | Buy | 184,260 | 232 | LSE | |
| 10:29:29 | 1548.0 | 257 | AT | 1544.0 | 1548.0 | Buy | 184,027 | 231 | LSE | |
| 10:29:29 | 1548.0 | 300 | AT | 1544.0 | 1548.0 | Buy | 183,770 | 230 | LSE | |
| 10:27:17 | 1545.457 | 907 | O | 1544.0 | 1548.0 | Sell | 183,470 | 229 | LSE | |
| 10:26:47 | 1546.0 | 600 | AT | 1544.0 | 1546.0 | Buy | 182,563 | 228 | LSE | |
| 10:26:38 | 1545.457 | 65 | O | 1544.0 | 1548.0 | Sell | 181,963 | 227 | LSE | |
| 10:26:20 | 1546.0 | 500 | AT | 1544.0 | 1546.0 | Buy | 181,898 | 226 | LSE | |
| 10:24:08 | 1544.717 | 500 | O | 1544.0 | 1546.0 | Sell | 181,398 | 225 | LSE | |
| 10:22:01 | 1544.717 | 78 | O | 1544.0 | 1546.0 | Sell | 180,898 | 224 | LSE | |
| 10:21:16 | 1544.0 | 2570 | AT | 1544.0 | 1546.0 | Sell | 180,820 | 223 | LSE | |
| 10:21:09 | 1544.0 | 1828 | AT | 1544.0 | 1546.0 | Sell | 178,250 | 222 | LSE | |
| 10:21:07 | 1544.0 | 600 | AT | 1544.0 | 1546.0 | Sell | 176,422 | 221 | LSE | |
| 10:21:02 | 1544.0 | 306 | AT | 1544.0 | 1546.0 | Sell | 175,822 | 220 | LSE | |
| 10:21:02 | 1544.0 | 1311 | AT | 1544.0 | 1546.0 | Sell | 175,516 | 219 | LSE | |
| 10:21:02 | 1544.0 | 105 | AT | 1544.0 | 1546.0 | Sell | 174,205 | 218 | LSE | |
| 10:21:02 | 1544.0 | 900 | AT | 1544.0 | 1546.0 | Sell | 174,100 | 217 | LSE | |
| 10:21:02 | 1544.0 | 179 | AT | 1544.0 | 1546.0 | Sell | 173,200 | 216 | LSE | |
| 10:21:02 | 1544.0 | 403 | AT | 1540.0 | 1544.0 | Buy | 173,021 | 215 | LSE | |
| 10:21:02 | 1544.0 | 500 | AT | 1540.0 | 1544.0 | Buy | 172,618 | 214 | LSE | |
| 10:21:02 | 1544.0 | 225 | AT | 1540.0 | 1544.0 | Buy | 172,118 | 213 | LSE | |
| 10:21:02 | 1544.0 | 213 | AT | 1540.0 | 1544.0 | Buy | 171,893 | 212 | LSE | |
| 10:21:02 | 1544.0 | 824 | AT | 1540.0 | 1544.0 | Buy | 171,680 | 211 | LSE | |
| 10:20:00 | 1541.433 | 459 | O | 1540.0 | 1544.0 | Sell | 170,856 | 210 | LSE | |
| 10:17:27 | 1542.0 | 103 | AT | 1542.0 | 1546.0 | Sell | 170,397 | 209 | LSE | |
| 10:17:27 | 1542.0 | 244 | AT | 1542.0 | 1546.0 | Sell | 170,294 | 208 | LSE | |
| 10:17:27 | 1542.0 | 253 | AT | 1542.0 | 1546.0 | Sell | 170,050 | 207 | LSE | |
| 10:16:02 | 1544.0 | 7 | AT | 1542.0 | 1544.0 | Buy | 169,797 | 206 | LSE | |
| 10:15:58 | 1542.0 | 7 | AT | 1542.0 | 1546.0 | Sell | 169,790 | 205 | LSE | |
| 10:15:58 | 1544.0 | 500 | AT | 1540.0 | 1544.0 | Buy | 169,783 | 204 | LSE | |
| 10:15:58 | 1544.0 | 900 | AT | 1540.0 | 1544.0 | Buy | 169,283 | 203 | LSE | |
| 10:15:58 | 1544.0 | 215 | AT | 1540.0 | 1544.0 | Buy | 168,383 | 202 | LSE | |
| 10:15:58 | 1544.0 | 232 | AT | 1540.0 | 1544.0 | Buy | 168,168 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
