Synthomer Plc (SYNT)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:00 | 264.0 | 48741 | UT | 264.0 | 266.0 | Sell | 217,332 | 171 | LSE | |
11:29:55 | 266.0 | 42 | O | 264.0 | 266.0 | Buy | 168,591 | 170 | LSE | |
11:29:55 | 266.0 | 439 | O | 264.0 | 266.0 | Buy | 168,549 | 169 | LSE | |
11:29:43 | 266.0 | 38 | O | 264.0 | 266.0 | Buy | 168,110 | 168 | LSE | |
11:29:41 | 266.0 | 27 | AT | 263.5 | 266.0 | Buy | 168,072 | 167 | LSE | |
11:29:41 | 266.0 | 100 | AT | 263.5 | 266.0 | Buy | 168,045 | 166 | LSE | |
11:29:41 | 266.0 | 108 | AT | 263.5 | 266.0 | Buy | 167,945 | 165 | LSE | |
11:29:41 | 266.0 | 94 | AT | 263.5 | 266.0 | Buy | 167,837 | 164 | LSE | |
11:29:41 | 266.0 | 270 | AT | 263.5 | 266.0 | Buy | 167,743 | 163 | LSE | |
11:29:41 | 266.0 | 155 | AT | 263.5 | 266.0 | Buy | 167,473 | 162 | LSE | |
11:25:57 | 265.221 | 92 | O | 264.0 | 266.0 | Buy | 167,318 | 161 | LSE | |
11:25:02 | 265.12 | 561 | O | 264.0 | 266.0 | Buy | 167,226 | 160 | LSE | |
11:21:33 | 266.0 | 74 | AT | 264.5 | 266.0 | Buy | 166,665 | 159 | LSE | |
11:21:06 | 265.0 | 242 | AT | 263.5 | 265.0 | Buy | 166,591 | 158 | LSE | |
11:21:06 | 265.0 | 54 | AT | 263.5 | 265.0 | Buy | 166,349 | 157 | LSE | |
11:21:06 | 265.0 | 272 | AT | 263.5 | 265.0 | Buy | 166,295 | 156 | LSE | |
11:21:06 | 265.0 | 5 | AT | 263.5 | 265.0 | Buy | 166,023 | 155 | LSE | |
11:21:06 | 265.0 | 330 | AT | 263.5 | 265.0 | Buy | 166,018 | 154 | LSE | |
11:09:01 | 264.5 | 548 | O | 263.5 | 265.0 | Buy | 165,688 | 153 | LSE | |
11:09:01 | 264.0 | 547 | O | 263.5 | 265.0 | Sell | 165,140 | 152 | LSE | |
11:04:01 | 264.5 | 100 | O | 263.5 | 265.0 | Buy | 164,593 | 151 | LSE | |
11:04:01 | 264.5 | 95 | AT | 262.5 | 264.5 | Buy | 164,493 | 150 | LSE | |
11:04:01 | 264.5 | 372 | AT | 262.5 | 264.5 | Buy | 164,398 | 149 | LSE | |
11:04:01 | 264.5 | 274 | AT | 262.5 | 264.5 | Buy | 164,026 | 148 | LSE | |
11:04:01 | 264.5 | 627 | AT | 262.5 | 264.5 | Buy | 163,752 | 147 | LSE | |
11:04:01 | 264.5 | 539 | AT | 262.5 | 264.5 | Buy | 163,125 | 146 | LSE | |
11:00:20 | 262.5 | 185 | AT | 262.5 | 264.5 | Sell | 162,586 | 145 | LSE | |
10:59:58 | 265.0 | 20 | O | 263.0 | 265.0 | Buy | 162,401 | 144 | LSE | |
10:59:58 | 264.152 | 1863 | O | 263.0 | 265.0 | Buy | 162,381 | 143 | LSE | |
10:59:57 | 264.0 | 301 | AT | 264.0 | 265.5 | Sell | 160,518 | 142 | LSE | |
10:59:57 | 264.0 | 939 | AT | 264.0 | 265.5 | Sell | 160,217 | 141 | LSE | |
10:58:57 | 264.0 | 292 | O | 264.0 | 266.0 | Sell | 159,278 | 140 | LSE | |
10:58:52 | 264.5 | 861 | O | 264.0 | 266.5 | Sell | 158,986 | 139 | LSE | |
10:58:46 | 266.0 | 82 | AT | 266.0 | 267.0 | Sell | 158,125 | 138 | LSE | |
10:58:46 | 266.0 | 531 | AT | 266.0 | 267.0 | Sell | 158,043 | 137 | LSE | |
10:58:46 | 266.0 | 250 | AT | 266.0 | 267.0 | Sell | 157,512 | 136 | LSE | |
10:58:46 | 266.0 | 284 | AT | 266.0 | 267.0 | Sell | 157,262 | 135 | LSE | |
10:58:46 | 266.0 | 500 | AT | 266.0 | 267.0 | Sell | 156,978 | 134 | LSE | |
10:58:46 | 266.0 | 250 | AT | 266.0 | 267.0 | Sell | 156,478 | 133 | LSE | |
10:58:46 | 266.0 | 250 | AT | 266.0 | 267.0 | Sell | 156,228 | 132 | LSE | |
10:58:46 | 266.0 | 2935 | AT | 266.0 | 268.0 | Sell | 155,978 | 131 | LSE | |
10:58:46 | 266.0 | 5000 | AT | 266.0 | 268.0 | Sell | 153,043 | 130 | LSE | |
10:56:13 | 266.5 | 115 | AT | 266.5 | 268.0 | Sell | 148,043 | 129 | LSE | |
10:48:44 | 266.59 | 8000 | O | 267.0 | 268.0 | Sell | 147,928 | 128 | LSE | |
10:41:57 | 267.5 | 522 | AT | 267.5 | 268.0 | Sell | 139,928 | 127 | LSE | |
10:41:54 | 270.5 | 2 | O | 267.5 | 268.0 | Buy | 139,406 | 126 | LSE | |
10:40:41 | 267.5 | 100 | AT | 267.5 | 268.0 | Sell | 139,404 | 125 | LSE | |
10:40:38 | 267.5 | 628 | AT | 267.5 | 268.0 | Sell | 139,304 | 124 | LSE | |
10:40:19 | 268.0 | 223 | AT | 268.0 | 269.5 | Sell | 138,676 | 123 | LSE | |
10:40:19 | 268.0 | 690 | AT | 268.0 | 269.5 | Sell | 138,453 | 122 | LSE | |
10:40:19 | 268.683 | 1754 | O | 268.0 | 269.5 | Sell | 137,763 | 121 | LSE | |
10:38:27 | 268.0 | 339 | AT | 268.0 | 269.5 | Sell | 136,009 | 120 | LSE | |
10:38:27 | 268.0 | 284 | AT | 268.0 | 269.5 | Sell | 135,670 | 119 | LSE | |
10:38:27 | 268.0 | 1250 | AT | 268.0 | 269.5 | Sell | 135,386 | 118 | LSE | |
10:38:21 | 269.0 | 266 | AT | 268.0 | 269.0 | Buy | 134,136 | 117 | LSE | |
10:38:21 | 269.0 | 530 | AT | 268.0 | 269.0 | Buy | 133,870 | 116 | LSE | |
10:38:21 | 269.0 | 602 | AT | 268.0 | 269.0 | Buy | 133,340 | 115 | LSE | |
10:38:21 | 269.0 | 34 | AT | 268.0 | 269.0 | Buy | 132,738 | 114 | LSE | |
10:38:21 | 268.5 | 336 | AT | 268.0 | 268.5 | Buy | 132,704 | 113 | LSE | |
10:37:35 | 269.0 | 130 | AT | 268.0 | 269.0 | Buy | 132,368 | 112 | LSE | |
10:37:35 | 268.5 | 330 | AT | 268.0 | 268.5 | Buy | 132,238 | 111 | LSE | |
10:37:35 | 268.5 | 25 | AT | 268.0 | 268.5 | Buy | 131,908 | 110 | LSE | |
10:37:35 | 268.5 | 28 | AT | 268.0 | 268.5 | Buy | 131,883 | 109 | LSE | |
10:37:35 | 268.5 | 89 | AT | 268.0 | 268.5 | Buy | 131,855 | 108 | LSE | |
10:37:35 | 268.5 | 146 | AT | 268.0 | 268.5 | Buy | 131,766 | 107 | LSE | |
10:37:27 | 268.25 | 2233 | O | 267.5 | 268.5 | Buy | 131,620 | 106 | LSE | |
10:34:48 | 268.07 | 1475 | O | 267.0 | 268.5 | Buy | 129,387 | 105 | LSE | |
10:20:12 | 269.0 | 45 | AT | 266.5 | 269.0 | Buy | 127,912 | 104 | LSE | |
10:20:12 | 269.0 | 36 | AT | 266.5 | 269.0 | Buy | 127,867 | 103 | LSE | |
10:20:11 | 268.0 | 106 | AT | 266.5 | 268.0 | Buy | 127,831 | 102 | LSE | |
10:20:11 | 268.0 | 588 | AT | 266.5 | 268.0 | Buy | 127,725 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.