Is Sp Financial (UIFS)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:28:55 | 960.25 | 98 | AT | 959.75 | 960.25 | Buy | 192,731 | 70 | LSE | |
| 11:23:45 | 961.0 | 18 | O | 960.0 | 961.0 | Buy | 192,633 | 69 | LSE | |
| 11:15:30 | 960.25 | 1 | O | 959.5 | 960.25 | Buy | 192,615 | 68 | LSE | |
| 10:58:27 | 961.7 | 2 | O | 960.75 | 961.75 | Buy | 192,614 | 67 | LSE | |
| 10:50:21 | 961.0 | 5 | O | 960.5 | 961.0 | Buy | 192,612 | 66 | LSE | |
| 10:35:34 | 963.45 | 575 | O | 962.5 | 963.5 | Buy | 192,607 | 65 | LSE | |
| 10:34:59 | 962.775 | 984 | O | 962.75 | 963.25 | Sell | 192,032 | 64 | LSE | |
| 10:25:59 | 963.25 | 98 | AT | 963.25 | 964.25 | Sell | 191,048 | 63 | LSE | |
| 10:25:59 | 963.25 | 49 | O | 963.25 | 964.25 | Sell | 190,950 | 62 | LSE | |
| 10:25:58 | 963.25 | 50 | O | 963.25 | 964.25 | Sell | 190,901 | 61 | LSE | |
| 09:58:55 | 965.0 | 74 | O | 965.25 | 966.25 | Sell | 190,851 | 60 | LSE | |
| 09:58:04 | 965.584 | 51 | O | 965.0 | 965.75 | Buy | 190,777 | 59 | LSE | |
| 09:55:34 | 966.25 | 1 | O | 965.5 | 966.5 | Buy | 190,726 | 58 | LSE | |
| 09:55:32 | 966.0 | 91 | AT | 965.0 | 966.0 | Buy | 190,725 | 57 | LSE | |
| 09:55:32 | 966.0 | 23 | O | 965.0 | 966.0 | Buy | 190,634 | 56 | LSE | |
| 09:55:04 | 964.822 | 53 | O | 964.5 | 965.25 | Sell | 190,611 | 55 | LSE | |
| 09:53:20 | 963.25 | 905 | AT | 962.5 | 963.25 | Buy | 190,558 | 54 | LSE | |
| 09:49:25 | 965.5 | 10 | O | 964.75 | 965.5 | Buy | 189,653 | 53 | LSE | |
| 09:34:27 | 964.152 | 259 | O | 963.0 | 964.25 | Buy | 189,643 | 52 | LSE | |
| 09:26:42 | 964.75 | 2159 | AT | 964.75 | 965.0 | Sell | 189,384 | 51 | LSE | |
| 09:26:42 | 964.75 | 19824 | AT | 964.75 | 965.0 | Sell | 187,225 | 50 | LSE | |
| 09:23:13 | 966.75 | 4096 | AT | 966.75 | 967.5 | Sell | 167,401 | 49 | LSE | |
| 09:23:13 | 967.0 | 5100 | AT | 967.0 | 967.5 | Sell | 163,305 | 48 | LSE | |
| 09:23:13 | 967.25 | 521 | AT | 967.25 | 967.5 | Sell | 158,205 | 47 | LSE | |
| 09:22:55 | 967.0 | 521 | AT | 967.0 | 970.25 | Sell | 157,684 | 46 | LSE | |
| 09:22:55 | 967.25 | 137 | AT | 966.25 | 967.25 | Buy | 157,163 | 45 | LSE | |
| 09:22:55 | 967.25 | 5100 | AT | 966.25 | 967.25 | Buy | 157,026 | 44 | LSE | |
| 09:22:50 | 967.25 | 867 | AT | 966.25 | 967.25 | Buy | 151,926 | 43 | LSE | |
| 09:22:50 | 967.5 | 5100 | AT | 967.5 | 968.25 | Sell | 151,059 | 42 | LSE | |
| 09:22:50 | 967.75 | 19824 | AT | 967.75 | 968.25 | Sell | 145,959 | 41 | LSE | |
| 09:22:50 | 968.0 | 347 | AT | 968.0 | 968.25 | Sell | 126,135 | 40 | LSE | |
| 09:22:50 | 968.0 | 5100 | AT | 968.0 | 968.25 | Sell | 125,788 | 39 | LSE | |
| 07:18:01 | 969.0 | 2159 | AT | 968.75 | 969.0 | Buy | 120,688 | 38 | LSE | |
| 06:30:40 | 969.0 | 520 | AT | 969.0 | 970.25 | Sell | 118,529 | 37 | LSE | |
| 06:16:21 | 969.984 | 91 | O | 969.25 | 970.25 | Buy | 118,009 | 36 | LSE | |
| 06:13:29 | 970.171 | 104 | O | 969.75 | 970.75 | Sell | 117,918 | 35 | LSE | |
| 06:12:32 | 970.286 | 61 | O | 969.75 | 970.75 | Buy | 117,814 | 34 | LSE | |
| 06:04:42 | 968.656 | 75 | O | 968.5 | 970.75 | Sell | 117,753 | 33 | LSE | |
| 06:00:33 | 968.774 | 28 | O | 968.25 | 969.5 | Sell | 117,678 | 32 | LSE | |
| 05:46:30 | 968.75 | 19824 | AT | 968.75 | 969.0 | Sell | 117,650 | 31 | LSE | |
| 05:46:30 | 969.0 | 201 | AT | 968.5 | 969.0 | Buy | 97,826 | 30 | LSE | |
| 05:46:28 | 969.0 | 5100 | AT | 969.0 | 969.25 | Sell | 97,625 | 29 | LSE | |
| 05:46:28 | 969.0 | 5100 | AT | 969.0 | 969.25 | Sell | 92,525 | 28 | LSE | |
| 05:46:28 | 969.0 | 5100 | AT | 969.0 | 969.25 | Sell | 87,425 | 27 | LSE | |
| 05:46:27 | 969.0 | 932 | AT | 968.0 | 969.0 | Buy | 82,325 | 26 | LSE | |
| 05:46:22 | 968.75 | 4224 | AT | 968.75 | 969.5 | Sell | 81,393 | 25 | LSE | |
| 05:46:22 | 968.75 | 5200 | AT | 968.75 | 969.5 | Sell | 77,169 | 24 | LSE | |
| 05:46:22 | 968.75 | 2600 | AT | 968.75 | 969.5 | Sell | 71,969 | 23 | LSE | |
| 05:46:22 | 968.75 | 2600 | AT | 968.75 | 969.5 | Sell | 69,369 | 22 | LSE | |
| 05:46:22 | 968.75 | 2600 | AT | 968.75 | 969.5 | Sell | 66,769 | 21 | LSE | |
| 05:46:22 | 968.75 | 2600 | AT | 968.75 | 969.5 | Sell | 64,169 | 20 | LSE | |
| 05:46:22 | 968.75 | 472 | AT | 968.75 | 969.5 | Sell | 61,569 | 19 | LSE | |
| 05:46:16 | 969.0 | 19824 | AT | 969.0 | 969.25 | Sell | 61,097 | 18 | LSE | |
| 05:38:28 | 968.5 | 5947 | AT | 967.75 | 968.5 | Buy | 41,273 | 17 | LSE | |
| 05:19:44 | 967.618 | 140 | O | 967.0 | 968.0 | Buy | 35,326 | 16 | LSE | |
| 05:18:05 | 967.25 | 460 | AT | 967.25 | 968.0 | Sell | 35,186 | 15 | LSE | |
| 05:18:05 | 967.16 | 1376 | AT | 967.25 | 968.0 | Sell | 34,726 | 14 | LSE | |
| 05:17:42 | 967.122 | 1836 | O | 967.0 | 968.0 | Sell | 33,350 | 13 | LSE | |
| 05:14:11 | 967.41 | 52 | O | 967.0 | 968.0 | Sell | 31,514 | 12 | LSE | |
| 05:02:58 | 967.5 | 2159 | AT | 966.5 | 967.5 | Buy | 31,462 | 11 | LSE | |
| 05:02:31 | 967.25 | 795 | AT | 966.0 | 967.25 | Buy | 29,303 | 10 | LSE | |
| 04:48:19 | 967.0 | 14 | O | 965.75 | 967.0 | Buy | 28,508 | 9 | LSE | |
| 04:46:04 | 966.023 | 52 | O | 965.75 | 967.0 | Sell | 28,494 | 8 | LSE | |
| 04:38:51 | 966.219 | 1569 | O | 966.0 | 967.25 | Sell | 28,442 | 7 | LSE | |
| 04:34:01 | 966.583 | 205 | O | 965.75 | 967.25 | Buy | 26,873 | 6 | LSE | |
| 03:36:45 | 967.5 | 19824 | AT | 967.5 | 968.25 | Sell | 26,668 | 5 | LSE | |
| 03:35:54 | 968.0 | 483 | AT | 968.0 | 968.75 | Sell | 6,844 | 4 | LSE | |
| 03:04:19 | 966.5 | 5947 | AT | 965.0 | 966.5 | Buy | 6,361 | 3 | LSE | |
| 03:03:14 | 965.834 | 413 | O | 965.0 | 967.0 | Sell | 414 | 2 | LSE | |
| 03:01:39 | 965.25 | 1 | O | 964.5 | 967.0 | Sell | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
