Synthomer Plc (SYNT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:45:52 | 269.0 | 480 | AT | 267.0 | 269.0 | Buy | 89,532 | 101 | LSE | |
| 06:45:52 | 269.0 | 2277 | AT | 267.0 | 269.0 | Buy | 89,052 | 100 | LSE | |
| 06:45:52 | 269.0 | 1356 | AT | 267.0 | 269.0 | Buy | 86,775 | 99 | LSE | |
| 06:45:52 | 269.0 | 887 | AT | 267.0 | 269.0 | Buy | 85,419 | 98 | LSE | |
| 06:45:45 | 268.5 | 59 | AT | 267.0 | 268.5 | Buy | 84,532 | 97 | LSE | |
| 06:45:45 | 268.5 | 379 | AT | 267.0 | 268.5 | Buy | 84,473 | 96 | LSE | |
| 06:45:45 | 268.5 | 421 | AT | 267.0 | 268.5 | Buy | 84,094 | 95 | LSE | |
| 06:45:45 | 268.5 | 270 | AT | 267.0 | 268.5 | Buy | 83,673 | 94 | LSE | |
| 06:45:45 | 268.5 | 9 | AT | 267.0 | 268.5 | Buy | 83,403 | 93 | LSE | |
| 06:38:16 | 268.1 | 100 | O | 267.0 | 268.5 | Buy | 83,394 | 92 | LSE | |
| 06:32:41 | 267.0 | 904 | O | 267.0 | 269.0 | Sell | 83,294 | 91 | LSE | |
| 06:32:40 | 268.0 | 447 | AT | 267.0 | 268.0 | Buy | 82,390 | 90 | LSE | |
| 06:32:40 | 268.0 | 1714 | AT | 267.0 | 268.0 | Buy | 81,943 | 89 | LSE | |
| 06:32:40 | 268.0 | 3286 | AT | 267.0 | 268.0 | Buy | 80,229 | 88 | LSE | |
| 06:32:40 | 267.5 | 32 | AT | 267.0 | 267.5 | Buy | 76,943 | 87 | LSE | |
| 06:32:40 | 267.0 | 30 | AT | 267.0 | 267.5 | Sell | 76,911 | 86 | LSE | |
| 06:32:40 | 267.0 | 100 | AT | 266.0 | 267.0 | Buy | 76,881 | 85 | LSE | |
| 06:32:40 | 267.0 | 100 | AT | 266.0 | 267.0 | Buy | 76,781 | 84 | LSE | |
| 06:32:40 | 267.0 | 6 | AT | 266.0 | 267.0 | Buy | 76,681 | 83 | LSE | |
| 06:32:28 | 266.93 | 3016 | O | 266.0 | 267.0 | Buy | 76,675 | 82 | LSE | |
| 06:30:26 | 266.73 | 169 | O | 266.0 | 267.0 | Buy | 73,659 | 81 | LSE | |
| 06:26:43 | 266.729 | 3179 | O | 266.0 | 267.0 | Buy | 73,490 | 80 | LSE | |
| 06:19:20 | 266.5 | 6 | AT | 266.0 | 266.5 | Buy | 70,311 | 79 | LSE | |
| 06:11:22 | 266.5 | 6 | AT | 266.0 | 266.5 | Buy | 70,305 | 78 | LSE | |
| 06:11:22 | 266.5 | 100 | AT | 266.0 | 266.5 | Buy | 70,299 | 77 | LSE | |
| 06:06:38 | 266.0 | 14 | O | 266.0 | 267.0 | Sell | 70,199 | 76 | LSE | |
| 06:00:18 | 266.5 | 6 | AT | 266.0 | 266.5 | Buy | 70,185 | 75 | LSE | |
| 06:00:18 | 266.5 | 100 | AT | 266.0 | 266.5 | Buy | 70,179 | 74 | LSE | |
| 05:57:58 | 266.5 | 2 | O | 266.0 | 266.5 | Buy | 70,079 | 73 | LSE | |
| 05:57:35 | 266.5 | 6 | AT | 266.0 | 266.5 | Buy | 70,077 | 72 | LSE | |
| 05:57:35 | 266.5 | 100 | AT | 266.0 | 266.5 | Buy | 70,071 | 71 | LSE | |
| 05:56:50 | 266.5 | 100 | AT | 266.0 | 266.5 | Buy | 69,971 | 70 | LSE | |
| 05:55:22 | 266.5 | 200 | AT | 266.0 | 266.5 | Buy | 69,871 | 69 | LSE | |
| 05:42:33 | 266.0 | 30 | AT | 266.0 | 267.0 | Sell | 69,671 | 68 | LSE | |
| 05:41:40 | 276.0 | 7233 | O | 266.0 | 267.0 | 69,641 | 67 | LSE | ||
| 05:41:39 | 276.0 | 7273 | O | 266.0 | 267.0 | 62,408 | 66 | LSE | ||
| 05:41:25 | 276.0 | 7233 | O | 266.0 | 267.0 | 55,135 | 65 | LSE | ||
| 05:41:22 | 276.0 | 7273 | O | 266.0 | 267.0 | 47,902 | 64 | LSE | ||
| 05:39:24 | 267.0 | 6 | AT | 266.0 | 267.0 | Buy | 40,629 | 63 | LSE | |
| 05:39:06 | 267.507 | 10000 | O | 265.5 | 267.0 | Buy | 40,623 | 62 | LSE | |
| 05:28:07 | 266.96 | 247 | O | 265.5 | 267.5 | Buy | 30,623 | 61 | LSE | |
| 05:28:07 | 266.96 | 9 | O | 265.5 | 267.5 | Buy | 30,376 | 60 | LSE | |
| 05:28:07 | 266.96 | 22 | O | 265.5 | 267.5 | Buy | 30,367 | 59 | LSE | |
| 05:27:48 | 267.0 | 74 | AT | 265.5 | 267.0 | Buy | 30,345 | 58 | LSE | |
| 05:27:48 | 267.0 | 26 | AT | 265.5 | 267.0 | Buy | 30,271 | 57 | LSE | |
| 05:21:15 | 267.4 | 7 | O | 265.5 | 267.5 | Buy | 30,245 | 56 | LSE | |
| 05:20:32 | 267.0 | 60 | AT | 264.5 | 267.0 | Buy | 30,238 | 55 | LSE | |
| 05:20:32 | 267.0 | 66 | AT | 264.5 | 267.0 | Buy | 30,178 | 54 | LSE | |
| 05:20:32 | 266.5 | 6 | AT | 264.5 | 266.5 | Buy | 30,112 | 53 | LSE | |
| 05:20:32 | 266.5 | 171 | AT | 264.5 | 266.5 | Buy | 30,106 | 52 | LSE | |
| 05:19:56 | 266.0 | 42 | AT | 264.0 | 266.0 | Buy | 29,935 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
