Zotefoams Plc (ZTF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:35:39 | 274.0 | 25000 | O | 271.0 | 274.0 | Buy | 157,445 | 67 | LSE | |
| 12:01:51 | 272.5 | 10000 | O | 271.0 | 274.0 | 132,445 | 66 | LSE | ||
| 11:53:03 | 273.296 | 1941 | O | 271.0 | 274.0 | Buy | 122,445 | 65 | LSE | |
| 11:52:32 | 273.296 | 423 | O | 271.0 | 274.0 | Buy | 120,504 | 64 | LSE | |
| 11:52:01 | 273.296 | 9836 | O | 271.0 | 274.0 | Buy | 120,081 | 63 | LSE | |
| 11:35:34 | 274.0 | 3271 | AT | 271.0 | 274.0 | Buy | 110,245 | 62 | LSE | |
| 11:35:34 | 274.0 | 5850 | AT | 271.0 | 274.0 | Buy | 106,974 | 61 | LSE | |
| 11:35:17 | 274.0 | 2125 | AT | 271.0 | 274.0 | Buy | 101,124 | 60 | LSE | |
| 11:35:17 | 274.0 | 1588 | AT | 271.0 | 274.0 | Buy | 98,999 | 59 | LSE | |
| 11:35:11 | 274.0 | 15455 | UT | 271.0 | 274.0 | Buy | 97,411 | 58 | LSE | |
| 11:27:46 | 273.85 | 1 | O | 271.0 | 274.0 | Buy | 81,956 | 57 | LSE | |
| 11:21:12 | 272.202 | 1600 | O | 272.0 | 274.0 | Sell | 81,955 | 56 | LSE | |
| 11:10:39 | 274.0 | 2 | AT | 271.0 | 274.0 | Buy | 80,355 | 55 | LSE | |
| 11:04:45 | 274.0 | 992 | AT | 271.0 | 274.0 | Buy | 80,353 | 54 | LSE | |
| 10:38:47 | 272.071 | 220 | O | 271.0 | 274.0 | Sell | 79,361 | 53 | LSE | |
| 10:38:25 | 274.0 | 10 | O | 271.0 | 274.0 | Buy | 79,141 | 52 | LSE | |
| 10:38:25 | 274.0 | 417 | AT | 271.0 | 274.0 | Buy | 79,131 | 51 | LSE | |
| 10:38:25 | 274.0 | 107 | AT | 271.0 | 278.0 | Sell | 78,714 | 50 | LSE | |
| 10:38:25 | 274.0 | 1588 | AT | 271.0 | 274.0 | Buy | 78,607 | 49 | LSE | |
| 10:38:25 | 274.0 | 1126 | AT | 274.0 | 284.0 | Sell | 77,019 | 48 | LSE | |
| 10:38:25 | 275.0 | 1504 | AT | 275.0 | 284.0 | Sell | 75,893 | 47 | LSE | |
| 10:38:25 | 275.0 | 373 | AT | 275.0 | 284.0 | Sell | 74,389 | 46 | LSE | |
| 10:33:42 | 275.0 | 76 | AT | 273.0 | 275.0 | Buy | 74,016 | 45 | LSE | |
| 10:33:42 | 274.0 | 76 | AT | 274.0 | 284.0 | Sell | 73,940 | 44 | LSE | |
| 10:33:42 | 275.0 | 460 | AT | 273.0 | 275.0 | Buy | 73,864 | 43 | LSE | |
| 10:13:30 | 273.714 | 541 | O | 273.0 | 275.0 | Sell | 73,404 | 42 | LSE | |
| 10:02:34 | 273.714 | 650 | O | 273.0 | 275.0 | Sell | 72,863 | 41 | LSE | |
| 09:57:08 | 273.2 | 820 | O | 273.0 | 275.0 | Sell | 72,213 | 40 | LSE | |
| 09:44:55 | 273.0 | 3522 | O | 273.0 | 275.0 | Sell | 71,393 | 39 | LSE | |
| 09:32:27 | 273.0 | 151 | AT | 273.0 | 275.0 | Sell | 67,871 | 38 | LSE | |
| 09:18:51 | 273.714 | 5480 | O | 273.0 | 275.0 | Sell | 67,720 | 37 | LSE | |
| 09:16:13 | 274.75 | 100 | O | 273.0 | 275.0 | Buy | 62,240 | 36 | LSE | |
| 09:15:43 | 273.16 | 627 | O | 273.0 | 275.0 | Sell | 62,140 | 35 | LSE | |
| 09:02:44 | 272.158 | 867 | O | 273.0 | 275.0 | Sell | 61,513 | 34 | LSE | |
| 09:02:22 | 272.158 | 2596 | O | 273.0 | 275.0 | Sell | 60,646 | 33 | LSE | |
| 09:00:30 | 275.0 | 540 | AT | 272.0 | 275.0 | Buy | 58,050 | 32 | LSE | |
| 08:40:57 | 273.071 | 50 | O | 272.0 | 275.0 | Sell | 57,510 | 31 | LSE | |
| 08:35:02 | 273.071 | 1000 | O | 272.0 | 275.0 | Sell | 57,460 | 30 | LSE | |
| 08:30:49 | 273.071 | 2000 | O | 272.0 | 275.0 | Sell | 56,460 | 29 | LSE | |
| 07:59:55 | 272.24 | 385 | O | 272.0 | 275.0 | Sell | 54,460 | 28 | LSE | |
| 07:50:15 | 272.24 | 2232 | O | 272.0 | 275.0 | Sell | 54,075 | 27 | LSE | |
| 07:50:06 | 273.071 | 300 | O | 272.0 | 275.0 | Sell | 51,843 | 26 | LSE | |
| 07:45:19 | 272.429 | 25000 | O | 272.0 | 275.0 | Sell | 51,543 | 25 | LSE | |
| 07:31:01 | 275.0 | 72 | O | 272.0 | 275.0 | Buy | 26,543 | 24 | LSE | |
| 07:28:08 | 273.071 | 3662 | O | 272.0 | 275.0 | Sell | 26,471 | 23 | LSE | |
| 07:16:51 | 272.429 | 1000 | O | 271.0 | 275.0 | Sell | 22,809 | 22 | LSE | |
| 07:07:02 | 275.0 | 25 | O | 271.0 | 275.0 | Buy | 21,809 | 21 | LSE | |
| 07:07:02 | 275.0 | 1 | O | 271.0 | 275.0 | Buy | 21,784 | 20 | LSE | |
| 07:07:02 | 271.0 | 643 | AT | 271.0 | 275.0 | Sell | 21,783 | 19 | LSE | |
| 06:58:19 | 272.0 | 2750 | O | 271.0 | 275.0 | Sell | 21,140 | 18 | LSE | |
| 06:31:21 | 272.004 | 913 | O | 271.0 | 275.0 | Sell | 18,390 | 17 | LSE | |
| 06:13:02 | 274.0 | 163 | AT | 271.0 | 275.0 | Buy | 17,477 | 16 | LSE | |
| 06:13:01 | 274.0 | 1100 | AT | 271.0 | 275.0 | Buy | 17,314 | 15 | LSE | |
| 06:06:15 | 272.429 | 4745 | O | 271.0 | 275.0 | Sell | 16,214 | 14 | LSE | |
| 05:59:13 | 272.429 | 2000 | O | 271.0 | 275.0 | Sell | 11,469 | 13 | LSE | |
| 05:48:58 | 272.429 | 2000 | O | 271.0 | 275.0 | Sell | 9,469 | 12 | LSE | |
| 05:36:50 | 272.429 | 1092 | O | 271.0 | 275.0 | Sell | 7,469 | 11 | LSE | |
| 05:16:15 | 272.429 | 911 | O | 271.0 | 275.0 | Sell | 6,377 | 10 | LSE | |
| 05:07:12 | 272.429 | 5000 | O | 271.0 | 275.0 | Sell | 5,466 | 9 | LSE | |
| 04:56:24 | 272.429 | 150 | O | 271.0 | 275.0 | Sell | 466 | 8 | LSE | |
| 04:30:50 | 275.0 | 10 | O | 273.0 | 275.0 | Buy | 316 | 7 | LSE | |
| 04:30:50 | 275.0 | 1 | O | 273.0 | 275.0 | Buy | 306 | 6 | LSE | |
| 03:51:44 | 271.0 | 2 | O | 271.0 | 275.0 | Sell | 305 | 5 | LSE | |
| 03:45:38 | 274.8 | 1 | O | 271.0 | 275.0 | Buy | 303 | 4 | LSE | |
| 03:30:41 | 275.0 | 300 | O | 271.0 | 275.0 | Buy | 302 | 3 | LSE | |
| 03:30:41 | 271.0 | 1 | O | 271.0 | 275.0 | Sell | 2 | 2 | LSE | |
| 03:00:25 | 274.75 | 1 | O | 270.0 | 275.0 | Buy | 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.
