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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:14:33 | 271.728 | 287 | O | 269.0 | 280.0 | Sell | 66,343 | 72 | LSE | |
| 11:35:00 | 281.0 | 6525 | UT | 269.0 | 280.0 | Buy | 66,056 | 71 | LSE | |
| 11:28:45 | 275.0 | 215 | O | 268.0 | 280.0 | Buy | 59,531 | 70 | LSE | |
| 11:14:59 | 269.0 | 1 | O | 269.0 | 280.0 | Sell | 59,316 | 69 | LSE | |
| 11:07:59 | 269.0 | 1560 | O | 268.0 | 275.0 | Sell | 59,315 | 68 | LSE | |
| 11:06:45 | 275.0 | 359 | AT | 268.0 | 276.0 | Buy | 57,755 | 67 | LSE | |
| 11:05:41 | 269.997 | 3 | O | 268.0 | 270.0 | Buy | 57,396 | 66 | LSE | |
| 11:05:41 | 269.997 | 1 | O | 268.0 | 270.0 | Buy | 57,393 | 65 | LSE | |
| 11:05:39 | 269.997 | 1 | O | 268.0 | 270.0 | Buy | 57,392 | 64 | LSE | |
| 11:04:46 | 270.0 | 1 | O | 268.0 | 270.0 | Buy | 57,391 | 63 | LSE | |
| 11:04:46 | 270.0 | 3 | O | 268.0 | 270.0 | Buy | 57,390 | 62 | LSE | |
| 11:04:46 | 270.0 | 50 | O | 268.0 | 270.0 | Buy | 57,387 | 61 | LSE | |
| 11:04:46 | 270.0 | 1 | O | 268.0 | 270.0 | Buy | 57,337 | 60 | LSE | |
| 11:02:00 | 268.0 | 4 | O | 268.0 | 273.0 | Sell | 57,336 | 59 | LSE | |
| 11:01:32 | 270.0 | 301 | AT | 270.0 | 280.0 | Sell | 57,332 | 58 | LSE | |
| 11:01:32 | 270.0 | 2000 | AT | 270.0 | 280.0 | Sell | 57,031 | 57 | LSE | |
| 10:38:49 | 273.387 | 254 | O | 268.0 | 280.0 | Sell | 55,031 | 56 | LSE | |
| 10:35:26 | 270.5 | 51 | O | 269.0 | 284.0 | Sell | 54,777 | 55 | LSE | |
| 10:23:28 | 270.0 | 781 | AT | 268.0 | 270.0 | Buy | 54,726 | 54 | LSE | |
| 10:23:28 | 270.0 | 3219 | AT | 268.0 | 270.0 | Buy | 53,945 | 53 | LSE | |
| 10:23:28 | 270.0 | 1000 | AT | 270.0 | 281.0 | Sell | 50,726 | 52 | LSE | |
| 10:22:53 | 270.69 | 3218 | O | 270.0 | 281.0 | Sell | 49,726 | 51 | LSE | |
| 10:16:49 | 275.0 | 367 | AT | 270.0 | 275.0 | Buy | 46,508 | 50 | LSE | |
| 10:09:50 | 272.0 | 13176 | O | 270.0 | 275.0 | Sell | 46,141 | 49 | LSE | |
| 09:55:49 | 275.0 | 391 | O | 270.0 | 275.0 | Buy | 32,965 | 48 | LSE | |
| 09:53:54 | 270.25 | 359 | O | 270.0 | 275.0 | Sell | 32,574 | 47 | LSE | |
| 09:11:29 | 271.2 | 25 | O | 271.0 | 275.0 | Sell | 32,215 | 46 | LSE | |
| 09:10:37 | 272.0 | 2 | O | 271.0 | 275.0 | Sell | 32,190 | 45 | LSE | |
| 09:10:37 | 272.0 | 1 | O | 271.0 | 275.0 | Sell | 32,188 | 44 | LSE | |
| 09:10:37 | 272.0 | 1000 | AT | 270.0 | 272.0 | Buy | 32,187 | 43 | LSE | |
| 09:10:29 | 271.0 | 137 | AT | 271.0 | 275.0 | Sell | 31,187 | 42 | LSE | |
| 09:10:29 | 271.0 | 621 | AT | 271.0 | 275.0 | Sell | 31,050 | 41 | LSE | |
| 09:10:20 | 272.0 | 5000 | O | 271.0 | 275.0 | Sell | 30,429 | 40 | LSE | |
| 09:10:14 | 272.0 | 486 | AT | 271.0 | 272.0 | Buy | 25,429 | 39 | LSE | |
| 09:10:14 | 271.0 | 192 | AT | 271.0 | 272.0 | Sell | 24,943 | 38 | LSE | |
| 09:10:14 | 272.0 | 575 | AT | 271.0 | 272.0 | Buy | 24,751 | 37 | LSE | |
| 09:10:14 | 272.0 | 1091 | AT | 271.0 | 272.0 | Buy | 24,176 | 36 | LSE | |
| 09:10:14 | 272.0 | 1176 | AT | 272.0 | 277.0 | Sell | 23,085 | 35 | LSE | |
| 09:10:14 | 272.0 | 1540 | AT | 272.0 | 277.0 | Sell | 21,909 | 34 | LSE | |
| 09:10:14 | 272.0 | 132 | AT | 272.0 | 277.0 | Sell | 20,369 | 33 | LSE | |
| 09:10:09 | 274.0 | 130 | AT | 274.0 | 278.0 | Sell | 20,237 | 32 | LSE | |
| 09:10:09 | 274.0 | 684 | AT | 274.0 | 278.0 | Sell | 20,107 | 31 | LSE | |
| 08:42:19 | 275.16 | 180 | O | 274.0 | 278.0 | Sell | 19,423 | 30 | LSE | |
| 08:26:53 | 273.5 | 181 | O | 272.0 | 277.0 | Sell | 19,243 | 29 | LSE | |
| 08:18:59 | 272.4 | 226 | O | 272.0 | 276.0 | Sell | 19,062 | 28 | LSE | |
| 08:06:18 | 274.0 | 197 | AT | 272.0 | 274.0 | Buy | 18,836 | 27 | LSE | |
| 08:05:47 | 272.0 | 23 | O | 272.0 | 274.0 | Sell | 18,639 | 26 | LSE | |
| 08:05:22 | 274.0 | 438 | AT | 272.0 | 274.0 | Buy | 18,616 | 25 | LSE | |
| 08:05:22 | 274.0 | 1366 | AT | 272.0 | 274.0 | Buy | 18,178 | 24 | LSE | |
| 08:05:19 | 272.0 | 233 | AT | 272.0 | 274.0 | Sell | 16,812 | 23 | LSE | |
| 08:05:18 | 274.0 | 20 | O | 272.0 | 274.0 | Buy | 16,579 | 22 | LSE | |
| 08:05:18 | 274.0 | 1457 | AT | 272.0 | 274.0 | Buy | 16,559 | 21 | LSE | |
| 08:05:18 | 274.0 | 820 | AT | 274.0 | 284.0 | Sell | 15,102 | 20 | LSE | |
| 08:05:18 | 274.0 | 1543 | AT | 274.0 | 284.0 | Sell | 14,282 | 19 | LSE | |
| 08:05:18 | 274.0 | 391 | AT | 274.0 | 284.0 | Sell | 12,739 | 18 | LSE | |
| 08:05:14 | 275.0 | 1000 | AT | 274.0 | 284.0 | Sell | 12,348 | 17 | LSE | |
| 07:38:49 | 272.3 | 1301 | O | 271.0 | 284.0 | Sell | 11,348 | 16 | LSE | |
| 07:19:12 | 272.3 | 250 | O | 271.0 | 284.0 | Sell | 10,047 | 15 | LSE | |
| 06:25:09 | 271.0 | 2 | O | 271.0 | 284.0 | Sell | 9,797 | 14 | LSE | |
| 06:25:09 | 284.0 | 96 | O | 271.0 | 284.0 | Buy | 9,795 | 13 | LSE | |
| 06:25:09 | 284.0 | 115 | O | 271.0 | 284.0 | Buy | 9,699 | 12 | LSE | |
| 05:58:31 | 274.9 | 1460 | O | 271.0 | 284.0 | Sell | 9,584 | 11 | LSE | |
| 05:42:25 | 273.034 | 750 | O | 271.0 | 284.0 | Sell | 8,124 | 10 | LSE | |
| 05:20:24 | 274.9 | 251 | O | 271.0 | 284.0 | Sell | 7,374 | 9 | LSE | |
| 05:19:10 | 274.9 | 3616 | O | 271.0 | 284.0 | Sell | 7,123 | 8 | LSE | |
| 04:51:40 | 274.9 | 721 | O | 271.0 | 284.0 | Sell | 3,507 | 7 | LSE | |
| 04:22:19 | 274.9 | 215 | O | 271.0 | 284.0 | Sell | 2,786 | 6 | LSE | |
| 03:50:57 | 284.0 | 2 | O | 271.0 | 284.0 | Buy | 2,571 | 5 | LSE | |
| 03:33:17 | 273.041 | 323 | O | 271.0 | 284.0 | Sell | 2,569 | 4 | LSE | |
| 03:08:31 | 275.0 | 1000 | O | 271.0 | 284.0 | Sell | 2,246 | 3 | LSE | |
| 03:03:54 | 275.0 | 1090 | O | 271.0 | 284.0 | Sell | 1,246 | 2 | LSE | |
| 03:02:22 | 275.0 | 156 | O | 271.0 | 284.0 | Sell | 156 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
