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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:00:57 | 1532.4 | 300 | O | 1532.0 | 1534.0 | Sell | 82,267 | 101 | LSE | |
| 05:00:04 | 1532.866 | 129 | O | 1532.0 | 1534.0 | Sell | 81,967 | 100 | LSE | |
| 04:58:31 | 1532.4 | 846 | O | 1532.0 | 1534.0 | Sell | 81,838 | 99 | LSE | |
| 04:58:08 | 1532.4 | 200 | O | 1532.0 | 1534.0 | Sell | 80,992 | 98 | LSE | |
| 04:55:58 | 1532.407 | 5000 | O | 1532.0 | 1534.0 | Sell | 80,792 | 97 | LSE | |
| 04:52:07 | 1530.814 | 63 | O | 1530.0 | 1534.0 | Sell | 75,792 | 96 | LSE | |
| 04:52:05 | 1530.814 | 49 | O | 1530.0 | 1534.0 | Sell | 75,729 | 95 | LSE | |
| 04:51:39 | 1532.0 | 47 | AT | 1532.0 | 1534.0 | Sell | 75,680 | 94 | LSE | |
| 04:51:39 | 1532.0 | 447 | AT | 1532.0 | 1534.0 | Sell | 75,633 | 93 | LSE | |
| 04:50:41 | 1532.866 | 4 | O | 1532.0 | 1534.0 | Sell | 75,186 | 92 | LSE | |
| 04:50:15 | 1532.864 | 1 | O | 1532.0 | 1534.0 | Sell | 75,182 | 91 | LSE | |
| 04:49:09 | 1532.807 | 113 | O | 1532.0 | 1536.0 | Sell | 75,181 | 90 | LSE | |
| 04:47:02 | 1532.0 | 566 | O | 1532.0 | 1536.0 | Sell | 75,068 | 89 | LSE | |
| 04:44:26 | 1532.8 | 870 | O | 1532.0 | 1536.0 | Sell | 74,502 | 88 | LSE | |
| 04:44:01 | 1532.8 | 5100 | O | 1532.0 | 1536.0 | Sell | 73,632 | 87 | LSE | |
| 04:43:24 | 1533.751 | 900 | O | 1532.0 | 1536.0 | Sell | 68,532 | 86 | LSE | |
| 04:43:05 | 1532.8 | 1285 | O | 1532.0 | 1536.0 | Sell | 67,632 | 85 | LSE | |
| 04:41:34 | 1534.0 | 222 | AT | 1532.0 | 1534.0 | Buy | 66,347 | 84 | LSE | |
| 04:34:07 | 1532.0 | 1535 | AT | 1532.0 | 1536.0 | Sell | 66,125 | 83 | LSE | |
| 04:31:19 | 1534.0 | 8 | AT | 1534.0 | 1538.0 | Sell | 64,590 | 82 | LSE | |
| 04:29:00 | 1534.731 | 259 | O | 1534.0 | 1538.0 | Sell | 64,582 | 81 | LSE | |
| 04:27:59 | 1534.722 | 3050 | O | 1534.0 | 1538.0 | Sell | 64,323 | 80 | LSE | |
| 04:15:30 | 1534.722 | 620 | O | 1534.0 | 1538.0 | Sell | 61,273 | 79 | LSE | |
| 04:14:03 | 1534.722 | 320 | O | 1534.0 | 1538.0 | Sell | 60,653 | 78 | LSE | |
| 04:05:46 | 1534.706 | 125 | O | 1534.0 | 1538.0 | Sell | 60,333 | 77 | LSE | |
| 04:04:48 | 1536.0 | 175 | AT | 1532.0 | 1536.0 | Buy | 60,208 | 76 | LSE | |
| 04:04:48 | 1536.0 | 190 | AT | 1532.0 | 1536.0 | Buy | 60,033 | 75 | LSE | |
| 04:04:48 | 1536.0 | 199 | AT | 1532.0 | 1536.0 | Buy | 59,843 | 74 | LSE | |
| 04:04:48 | 1536.0 | 215 | AT | 1532.0 | 1536.0 | Buy | 59,644 | 73 | LSE | |
| 04:04:33 | 1534.0 | 2412 | AT | 1532.0 | 1534.0 | Buy | 59,429 | 72 | LSE | |
| 04:04:33 | 1534.0 | 2700 | AT | 1532.0 | 1534.0 | Buy | 57,017 | 71 | LSE | |
| 04:04:33 | 1534.0 | 388 | AT | 1532.0 | 1534.0 | Buy | 54,317 | 70 | LSE | |
| 04:03:44 | 1533.056 | 320 | O | 1532.0 | 1534.0 | Buy | 53,929 | 69 | LSE | |
| 04:02:11 | 1532.35 | 475 | O | 1532.0 | 1534.0 | Sell | 53,609 | 68 | LSE | |
| 04:00:32 | 1532.35 | 2 | O | 1532.0 | 1534.0 | Sell | 53,134 | 67 | LSE | |
| 04:00:05 | 1532.884 | 3 | O | 1532.0 | 1534.0 | Sell | 53,132 | 66 | LSE | |
| 04:00:00 | 1532.0 | 2568 | AT | 1532.0 | 1534.0 | Sell | 53,129 | 65 | LSE | |
| 04:00:00 | 1532.0 | 42 | AT | 1532.0 | 1534.0 | Sell | 50,561 | 64 | LSE | |
| 04:00:00 | 1532.0 | 43 | AT | 1532.0 | 1534.0 | Sell | 50,519 | 63 | LSE | |
| 04:00:00 | 1532.35 | 300 | O | 1532.0 | 1534.0 | Sell | 50,476 | 62 | LSE | |
| 03:59:03 | 1532.0 | 7 | AT | 1532.0 | 1534.0 | Sell | 50,176 | 61 | LSE | |
| 03:59:03 | 1532.0 | 198 | AT | 1532.0 | 1534.0 | Sell | 50,169 | 60 | LSE | |
| 03:59:03 | 1532.0 | 192 | AT | 1532.0 | 1534.0 | Sell | 49,971 | 59 | LSE | |
| 03:59:03 | 1532.0 | 185 | AT | 1532.0 | 1534.0 | Sell | 49,779 | 58 | LSE | |
| 03:59:03 | 1532.0 | 2887 | AT | 1532.0 | 1534.0 | Sell | 49,594 | 57 | LSE | |
| 03:58:17 | 1532.7 | 10000 | O | 1532.0 | 1536.0 | Sell | 46,707 | 56 | LSE | |
| 03:54:03 | 1532.0 | 6 | AT | 1532.0 | 1536.0 | Sell | 36,707 | 55 | LSE | |
| 03:54:03 | 1532.0 | 2478 | AT | 1532.0 | 1536.0 | Sell | 36,701 | 54 | LSE | |
| 03:54:03 | 1532.0 | 223 | AT | 1532.0 | 1536.0 | Sell | 34,223 | 53 | LSE | |
| 03:54:03 | 1532.0 | 206 | AT | 1532.0 | 1536.0 | Sell | 34,000 | 52 | LSE | |
| 03:54:03 | 1532.0 | 156 | AT | 1532.0 | 1536.0 | Sell | 33,794 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
