Synthomer Plc (SYNT)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:32:24 | 276.0 | 5 | O | 278.0 | 279.0 | Sell | 152,267 | 232 | LSE | |
13:32:17 | 276.0 | 25 | O | 278.0 | 279.0 | Sell | 152,262 | 231 | LSE | |
11:35:27 | 276.5 | 26762 | UT | 278.0 | 279.0 | Sell | 152,237 | 230 | LSE | |
11:29:55 | 278.0 | 84 | AT | 278.0 | 279.0 | Sell | 125,475 | 229 | LSE | |
11:29:55 | 278.0 | 109 | AT | 278.0 | 279.0 | Sell | 125,391 | 228 | LSE | |
11:29:55 | 278.0 | 50 | AT | 278.0 | 279.0 | Sell | 125,282 | 227 | LSE | |
11:29:55 | 278.0 | 258 | AT | 278.0 | 279.0 | Sell | 125,232 | 226 | LSE | |
11:29:54 | 279.0 | 11 | AT | 278.0 | 279.0 | Buy | 124,974 | 225 | LSE | |
11:27:58 | 278.0 | 28 | AT | 278.0 | 279.0 | Sell | 124,963 | 224 | LSE | |
11:22:12 | 279.0 | 10 | AT | 278.0 | 279.0 | Buy | 124,935 | 223 | LSE | |
11:22:12 | 279.0 | 90 | AT | 278.0 | 279.0 | Buy | 124,925 | 222 | LSE | |
11:19:49 | 278.0 | 28 | AT | 278.0 | 279.0 | Sell | 124,835 | 221 | LSE | |
11:15:11 | 278.5 | 100 | AT | 278.5 | 279.0 | Sell | 124,807 | 220 | LSE | |
11:15:06 | 278.5 | 100 | AT | 278.5 | 279.0 | Sell | 124,707 | 219 | LSE | |
11:14:50 | 278.016 | 2340 | O | 278.0 | 279.0 | Sell | 124,607 | 218 | LSE | |
11:14:14 | 278.0 | 700 | O | 278.0 | 279.0 | Sell | 122,267 | 217 | LSE | |
11:09:51 | 278.0 | 144 | AT | 278.0 | 279.5 | Sell | 121,567 | 216 | LSE | |
11:09:50 | 278.5 | 251 | AT | 278.0 | 278.5 | Buy | 121,423 | 215 | LSE | |
11:09:50 | 278.5 | 100 | AT | 278.0 | 278.5 | Buy | 121,172 | 214 | LSE | |
11:09:50 | 278.0 | 28 | AT | 278.0 | 278.5 | Sell | 121,072 | 213 | LSE | |
11:00:52 | 276.896 | 9035 | O | 276.5 | 279.0 | Sell | 121,044 | 212 | LSE | |
10:54:08 | 277.5 | 100 | AT | 277.5 | 278.5 | Sell | 112,009 | 211 | LSE | |
10:53:54 | 277.0 | 100 | AT | 277.0 | 279.0 | Sell | 111,909 | 210 | LSE | |
10:53:54 | 277.0 | 5 | AT | 277.0 | 279.0 | Sell | 111,809 | 209 | LSE | |
10:46:14 | 277.5 | 200 | AT | 277.5 | 279.5 | Sell | 111,804 | 208 | LSE | |
10:46:14 | 277.5 | 22 | AT | 277.5 | 279.5 | Sell | 111,604 | 207 | LSE | |
10:46:14 | 277.5 | 28 | AT | 277.5 | 279.5 | Sell | 111,582 | 206 | LSE | |
10:43:47 | 278.0 | 31 | AT | 278.0 | 279.5 | Sell | 111,554 | 205 | LSE | |
10:43:47 | 278.0 | 28 | AT | 278.0 | 280.0 | Sell | 111,523 | 204 | LSE | |
10:43:47 | 278.0 | 247 | AT | 278.0 | 280.0 | Sell | 111,495 | 203 | LSE | |
10:43:01 | 278.242 | 782 | O | 277.5 | 280.0 | Sell | 111,248 | 202 | LSE | |
10:41:21 | 279.395 | 60 | O | 277.5 | 280.0 | Buy | 110,466 | 201 | LSE | |
10:40:24 | 279.395 | 71 | O | 277.5 | 280.0 | Buy | 110,406 | 200 | LSE | |
10:35:01 | 278.5 | 82 | AT | 277.0 | 278.5 | Buy | 110,335 | 199 | LSE | |
10:35:00 | 277.5 | 28 | AT | 277.5 | 278.5 | Sell | 110,253 | 198 | LSE | |
10:30:59 | 276.875 | 5252 | O | 276.0 | 278.5 | Sell | 110,225 | 197 | LSE | |
10:29:13 | 276.276 | 72 | O | 276.0 | 278.5 | Sell | 104,973 | 196 | LSE | |
10:28:20 | 277.0 | 18 | AT | 275.5 | 277.0 | Buy | 104,901 | 195 | LSE | |
10:28:20 | 277.0 | 100 | AT | 275.5 | 277.0 | Buy | 104,883 | 194 | LSE | |
10:28:20 | 276.5 | 73 | AT | 276.5 | 277.0 | Sell | 104,783 | 193 | LSE | |
10:27:11 | 276.5 | 126 | AT | 274.5 | 276.5 | Buy | 104,710 | 192 | LSE | |
10:27:11 | 276.5 | 27 | AT | 274.5 | 276.5 | Buy | 104,584 | 191 | LSE | |
10:27:11 | 276.5 | 73 | AT | 274.5 | 276.5 | Buy | 104,557 | 190 | LSE | |
10:26:50 | 275.0 | 5000 | AT | 273.5 | 275.0 | Buy | 104,484 | 189 | LSE | |
10:26:50 | 275.0 | 5000 | AT | 273.5 | 275.0 | Buy | 99,484 | 188 | LSE | |
10:25:03 | 274.031 | 5477 | O | 273.5 | 275.0 | Sell | 94,484 | 187 | LSE | |
10:20:40 | 274.5 | 110 | AT | 273.5 | 274.5 | Buy | 89,007 | 186 | LSE | |
10:20:40 | 274.5 | 26 | AT | 273.5 | 274.5 | Buy | 88,897 | 185 | LSE | |
10:20:40 | 274.5 | 100 | AT | 273.5 | 274.5 | Buy | 88,871 | 184 | LSE | |
10:20:37 | 273.5 | 28 | AT | 273.5 | 274.5 | Sell | 88,771 | 183 | LSE | |
10:00:44 | 273.5 | 115 | AT | 272.0 | 273.5 | Buy | 88,743 | 182 | LSE | |
10:00:44 | 273.5 | 475 | AT | 272.0 | 273.5 | Buy | 88,628 | 181 | LSE | |
09:59:55 | 272.0 | 91 | O | 272.0 | 273.5 | Sell | 88,153 | 180 | LSE | |
09:34:58 | 270.0 | 28 | AT | 270.0 | 272.5 | Sell | 88,062 | 179 | LSE | |
09:34:58 | 270.5 | 41 | AT | 270.5 | 272.5 | Sell | 88,034 | 178 | LSE | |
09:34:11 | 270.5 | 28 | AT | 270.5 | 272.5 | Sell | 87,993 | 177 | LSE | |
09:30:02 | 271.5 | 100 | AT | 270.0 | 271.5 | Buy | 87,965 | 176 | LSE | |
09:30:02 | 271.0 | 40 | AT | 271.0 | 271.5 | Sell | 87,865 | 175 | LSE | |
09:29:50 | 270.5 | 3406 | AT | 269.5 | 270.5 | Buy | 87,825 | 174 | LSE | |
09:27:44 | 269.5 | 61 | AT | 269.5 | 270.5 | Sell | 84,419 | 173 | LSE | |
09:27:44 | 269.5 | 140 | AT | 269.5 | 270.5 | Sell | 84,358 | 172 | LSE | |
09:27:38 | 269.5 | 1 | AT | 269.5 | 270.5 | Sell | 84,218 | 171 | LSE | |
09:27:38 | 269.5 | 27 | AT | 269.5 | 270.5 | Sell | 84,217 | 170 | LSE | |
09:27:38 | 270.5 | 184 | AT | 269.5 | 270.5 | Buy | 84,190 | 169 | LSE | |
09:27:37 | 269.5 | 28 | AT | 269.5 | 270.5 | Sell | 84,006 | 168 | LSE | |
09:27:37 | 269.5 | 38 | AT | 269.5 | 270.5 | Sell | 83,978 | 167 | LSE | |
09:27:37 | 269.5 | 33 | AT | 269.5 | 270.5 | Sell | 83,940 | 166 | LSE | |
09:27:37 | 270.5 | 4 | AT | 270.0 | 270.5 | Buy | 83,907 | 165 | LSE | |
09:27:37 | 270.0 | 342 | O | 270.0 | 270.5 | Sell | 83,903 | 164 | LSE | |
09:27:37 | 270.5 | 116 | AT | 270.5 | 271.5 | Sell | 83,561 | 163 | LSE | |
09:01:28 | 270.5 | 124 | AT | 269.5 | 270.5 | Buy | 83,445 | 162 | LSE | |
09:01:28 | 270.5 | 17 | AT | 269.5 | 270.5 | Buy | 83,321 | 161 | LSE | |
09:01:21 | 270.0 | 99 | AT | 269.5 | 270.0 | Buy | 83,304 | 160 | LSE | |
08:58:38 | 270.0 | 186 | AT | 269.0 | 270.0 | Buy | 83,205 | 159 | LSE | |
08:58:38 | 270.0 | 2226 | AT | 268.5 | 270.0 | Buy | 83,019 | 158 | LSE | |
08:58:38 | 269.0 | 100 | AT | 268.5 | 269.0 | Buy | 80,793 | 157 | LSE | |
08:53:44 | 269.0 | 100 | AT | 268.5 | 269.0 | Buy | 80,693 | 156 | LSE | |
08:53:36 | 269.0 | 200 | AT | 268.5 | 269.0 | Buy | 80,593 | 155 | LSE | |
08:53:36 | 269.0 | 100 | AT | 268.5 | 269.0 | Buy | 80,393 | 154 | LSE | |
08:52:50 | 269.5 | 100 | AT | 268.5 | 269.5 | Buy | 80,293 | 153 | LSE | |
08:52:50 | 269.5 | 656 | AT | 268.5 | 269.5 | Buy | 80,193 | 152 | LSE | |
08:52:50 | 269.5 | 200 | AT | 268.5 | 269.5 | Buy | 79,537 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.