Synthomer Plc (SYNT)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:03 | 274.5 | 57447 | UT | 275.0 | 276.0 | Sell | 498,458 | 234 | LSE | |
11:29:57 | 275.1 | 200 | O | 275.0 | 276.0 | Sell | 441,011 | 233 | LSE | |
11:23:12 | 275.5 | 92 | AT | 275.5 | 276.0 | Sell | 440,811 | 232 | LSE | |
11:23:10 | 275.5 | 225 | AT | 275.0 | 275.5 | Buy | 440,719 | 231 | LSE | |
11:23:10 | 275.5 | 110 | AT | 275.0 | 275.5 | Buy | 440,494 | 230 | LSE | |
11:22:58 | 275.465 | 733 | O | 275.0 | 275.5 | Buy | 440,384 | 229 | LSE | |
11:22:40 | 275.5 | 250 | O | 275.0 | 275.5 | Buy | 439,651 | 228 | LSE | |
11:22:40 | 275.0 | 250 | O | 275.0 | 275.5 | Sell | 439,401 | 227 | LSE | |
11:22:30 | 275.5 | 234 | AT | 274.5 | 275.5 | Buy | 439,151 | 226 | LSE | |
11:22:29 | 275.0 | 600 | AT | 275.0 | 275.5 | Sell | 438,917 | 225 | LSE | |
11:22:21 | 275.0 | 470 | AT | 275.0 | 275.5 | Sell | 438,317 | 224 | LSE | |
11:22:18 | 275.0 | 277 | AT | 275.0 | 276.0 | Sell | 437,847 | 223 | LSE | |
11:22:18 | 275.0 | 53 | AT | 275.0 | 276.0 | Sell | 437,570 | 222 | LSE | |
11:22:06 | 275.0 | 259 | AT | 274.5 | 275.0 | Buy | 437,517 | 221 | LSE | |
11:22:06 | 275.0 | 2207 | AT | 274.5 | 275.0 | Buy | 437,258 | 220 | LSE | |
11:22:06 | 275.0 | 265 | AT | 274.5 | 275.0 | Buy | 435,051 | 219 | LSE | |
11:22:06 | 275.0 | 1003 | AT | 274.5 | 275.0 | Buy | 434,786 | 218 | LSE | |
11:22:06 | 275.0 | 570 | AT | 274.5 | 275.0 | Buy | 433,783 | 217 | LSE | |
11:21:28 | 275.0 | 430 | AT | 274.5 | 275.0 | Buy | 433,213 | 216 | LSE | |
11:21:17 | 275.0 | 525 | AT | 274.5 | 275.0 | Buy | 432,783 | 215 | LSE | |
11:21:02 | 274.64 | 3000 | O | 274.0 | 275.0 | Buy | 432,258 | 214 | LSE | |
11:18:24 | 274.5 | 100 | AT | 274.0 | 274.5 | Buy | 429,258 | 213 | LSE | |
11:17:52 | 274.5 | 174 | AT | 274.0 | 274.5 | Buy | 429,158 | 212 | LSE | |
11:14:36 | 274.0 | 174 | AT | 273.0 | 274.0 | Buy | 428,984 | 211 | LSE | |
11:14:33 | 274.0 | 267 | O | 273.0 | 274.0 | Buy | 428,810 | 210 | LSE | |
11:12:13 | 273.0 | 100 | AT | 272.5 | 273.0 | Buy | 428,543 | 209 | LSE | |
11:12:13 | 273.0 | 93 | AT | 272.5 | 273.0 | Buy | 428,443 | 208 | LSE | |
11:12:13 | 273.0 | 179 | AT | 272.5 | 273.0 | Buy | 428,350 | 207 | LSE | |
11:08:21 | 271.5 | 2 | O | 272.0 | 273.0 | Sell | 428,171 | 206 | LSE | |
11:07:35 | 272.5 | 182 | O | 272.0 | 273.0 | 428,169 | 205 | LSE | ||
10:56:16 | 272.0 | 162 | AT | 271.5 | 272.0 | Buy | 427,987 | 204 | LSE | |
10:56:16 | 272.0 | 100 | AT | 271.5 | 272.0 | Buy | 427,825 | 203 | LSE | |
10:56:16 | 272.0 | 179 | AT | 271.5 | 272.0 | Buy | 427,725 | 202 | LSE | |
10:56:13 | 271.5 | 778 | AT | 271.5 | 272.0 | Sell | 427,546 | 201 | LSE | |
10:56:13 | 271.5 | 531 | AT | 271.5 | 272.0 | Sell | 426,768 | 200 | LSE | |
10:56:13 | 271.5 | 532 | AT | 271.5 | 272.0 | Sell | 426,237 | 199 | LSE | |
10:55:15 | 271.5 | 252 | AT | 271.0 | 271.5 | Buy | 425,705 | 198 | LSE | |
10:55:15 | 271.5 | 79 | AT | 271.0 | 271.5 | Buy | 425,453 | 197 | LSE | |
10:55:15 | 271.5 | 273 | O | 271.0 | 271.5 | Buy | 425,374 | 196 | LSE | |
10:54:23 | 271.499 | 850 | O | 271.0 | 272.0 | Sell | 425,101 | 195 | LSE | |
10:53:41 | 271.5 | 1000 | O | 271.0 | 272.0 | 424,251 | 194 | LSE | ||
10:50:26 | 271.5 | 7500 | O | 271.0 | 272.0 | 423,251 | 193 | LSE | ||
10:47:17 | 271.5 | 100 | AT | 271.0 | 271.5 | Buy | 415,751 | 192 | LSE | |
10:46:12 | 271.0 | 216 | AT | 270.5 | 271.0 | Buy | 415,651 | 191 | LSE | |
10:46:07 | 271.0 | 178 | AT | 270.5 | 271.0 | Buy | 415,435 | 190 | LSE | |
10:46:07 | 271.0 | 679 | AT | 270.5 | 271.0 | Buy | 415,257 | 189 | LSE | |
10:46:07 | 271.0 | 895 | AT | 270.5 | 271.0 | Buy | 414,578 | 188 | LSE | |
10:46:07 | 271.0 | 384 | AT | 270.5 | 271.0 | Buy | 413,683 | 187 | LSE | |
10:43:13 | 270.0 | 3 | O | 270.0 | 271.0 | Sell | 413,299 | 186 | LSE | |
10:40:58 | 270.5 | 176 | AT | 270.5 | 271.0 | Sell | 413,296 | 185 | LSE | |
10:40:00 | 270.5 | 500 | AT | 270.5 | 271.0 | Sell | 413,120 | 184 | LSE | |
10:37:24 | 270.5 | 87 | AT | 270.5 | 271.0 | Sell | 412,620 | 183 | LSE | |
10:37:24 | 270.5 | 113 | AT | 270.5 | 271.0 | Sell | 412,533 | 182 | LSE | |
10:35:17 | 270.0 | 275 | AT | 270.0 | 271.0 | Sell | 412,420 | 181 | LSE | |
10:35:17 | 270.0 | 11 | AT | 270.0 | 271.0 | Sell | 412,145 | 180 | LSE | |
10:35:17 | 270.0 | 119 | AT | 270.0 | 271.0 | Sell | 412,134 | 179 | LSE | |
10:35:17 | 270.0 | 992 | AT | 270.0 | 271.5 | Sell | 412,015 | 178 | LSE | |
10:35:17 | 270.5 | 462 | AT | 270.5 | 271.5 | Sell | 411,023 | 177 | LSE | |
10:35:17 | 271.0 | 300 | AT | 271.0 | 271.5 | Sell | 410,561 | 176 | LSE | |
10:35:17 | 271.0 | 474 | AT | 271.0 | 271.5 | Sell | 410,261 | 175 | LSE | |
10:34:50 | 271.5 | 200 | AT | 271.0 | 271.5 | Buy | 409,787 | 174 | LSE | |
10:34:50 | 271.5 | 590 | AT | 270.5 | 271.5 | Buy | 409,587 | 173 | LSE | |
10:34:50 | 271.5 | 211 | AT | 270.5 | 271.5 | Buy | 408,997 | 172 | LSE | |
10:34:50 | 271.5 | 369 | AT | 270.5 | 271.5 | Buy | 408,786 | 171 | LSE | |
10:33:21 | 271.099 | 8000 | O | 270.5 | 271.5 | Buy | 408,417 | 170 | LSE | |
10:30:50 | 271.0 | 80 | AT | 270.5 | 271.0 | Buy | 400,417 | 169 | LSE | |
10:30:50 | 271.0 | 116 | AT | 270.5 | 271.0 | Buy | 400,337 | 168 | LSE | |
10:30:28 | 271.0 | 11379 | O | 270.5 | 271.0 | Buy | 400,221 | 167 | LSE | |
10:30:14 | 271.0 | 81 | AT | 270.5 | 271.0 | Buy | 388,842 | 166 | LSE | |
10:30:14 | 271.0 | 19 | AT | 270.5 | 271.0 | Buy | 388,761 | 165 | LSE | |
10:30:07 | 271.0 | 15000 | O | 270.5 | 271.5 | 388,742 | 164 | LSE | ||
10:30:05 | 271.0 | 20 | AT | 270.5 | 271.0 | Buy | 373,742 | 163 | LSE | |
10:30:05 | 271.0 | 522 | AT | 270.5 | 271.0 | Buy | 373,722 | 162 | LSE | |
10:30:05 | 271.0 | 172 | AT | 270.5 | 271.0 | Buy | 373,200 | 161 | LSE | |
10:30:05 | 271.0 | 252 | AT | 270.5 | 271.0 | Buy | 373,028 | 160 | LSE | |
10:29:46 | 270.8 | 14695 | O | 270.5 | 271.0 | Buy | 372,776 | 159 | LSE | |
10:29:12 | 271.0 | 270 | AT | 270.5 | 271.0 | Buy | 358,081 | 158 | LSE | |
10:28:26 | 270.5 | 58 | AT | 270.5 | 271.0 | Sell | 357,811 | 157 | LSE | |
10:28:26 | 271.0 | 469 | AT | 270.0 | 271.0 | Buy | 357,753 | 156 | LSE | |
10:28:26 | 271.0 | 108 | AT | 270.0 | 271.0 | Buy | 357,284 | 155 | LSE | |
10:28:26 | 271.0 | 176 | AT | 270.0 | 271.0 | Buy | 357,176 | 154 | LSE | |
10:28:26 | 271.0 | 484 | AT | 270.0 | 271.0 | Buy | 357,000 | 153 | LSE | |
10:28:26 | 271.0 | 16 | AT | 270.0 | 271.0 | Buy | 356,516 | 152 | LSE | |
10:23:00 | 270.5 | 215 | AT | 270.5 | 271.0 | Sell | 356,500 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.