Zotefoams Plc (ZTF)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:00:50 | 269.3 | 10000 | O | 266.0 | 268.0 | Buy | 88,457 | 74 | LSE | |
| 11:35:15 | 266.0 | 2971 | UT | 266.0 | 268.0 | Sell | 78,457 | 73 | LSE | |
| 11:29:54 | 268.0 | 2894 | O | 266.0 | 268.0 | Buy | 75,486 | 72 | LSE | |
| 11:29:47 | 267.0 | 1490 | O | 266.0 | 268.0 | 72,592 | 71 | LSE | ||
| 11:29:20 | 268.0 | 971 | O | 266.0 | 268.0 | Buy | 71,102 | 70 | LSE | |
| 11:29:19 | 268.0 | 127 | AT | 266.0 | 268.0 | Buy | 70,131 | 69 | LSE | |
| 11:27:47 | 266.1 | 399 | O | 266.0 | 268.0 | Sell | 70,004 | 68 | LSE | |
| 11:12:37 | 267.0 | 12000 | O | 266.0 | 268.0 | 69,605 | 67 | LSE | ||
| 11:09:35 | 268.0 | 500 | AT | 266.0 | 268.0 | Buy | 57,605 | 66 | LSE | |
| 11:07:50 | 266.0 | 7788 | O | 266.0 | 268.0 | Sell | 57,105 | 65 | LSE | |
| 10:53:53 | 267.398 | 800 | O | 266.0 | 268.0 | Buy | 49,317 | 64 | LSE | |
| 10:47:57 | 267.4 | 1000 | O | 266.0 | 268.0 | Buy | 48,517 | 63 | LSE | |
| 10:46:49 | 267.0 | 3000 | O | 266.0 | 268.0 | 47,517 | 62 | LSE | ||
| 10:46:39 | 268.0 | 1 | O | 266.0 | 268.0 | Buy | 44,517 | 61 | LSE | |
| 10:46:39 | 268.0 | 1 | O | 266.0 | 268.0 | Buy | 44,516 | 60 | LSE | |
| 10:46:39 | 268.0 | 1 | O | 266.0 | 268.0 | Buy | 44,515 | 59 | LSE | |
| 10:46:38 | 266.0 | 31 | AT | 266.0 | 268.0 | Sell | 44,514 | 58 | LSE | |
| 10:29:12 | 267.999 | 4 | O | 266.0 | 268.0 | Buy | 44,483 | 57 | LSE | |
| 10:28:10 | 267.999 | 1 | O | 266.0 | 268.0 | Buy | 44,479 | 56 | LSE | |
| 10:27:43 | 267.999 | 3 | O | 266.0 | 268.0 | Buy | 44,478 | 55 | LSE | |
| 10:27:43 | 267.999 | 1 | O | 266.0 | 268.0 | Buy | 44,475 | 54 | LSE | |
| 10:27:03 | 266.347 | 750 | O | 265.0 | 268.0 | Sell | 44,474 | 53 | LSE | |
| 10:27:02 | 268.0 | 1 | O | 265.0 | 268.0 | Buy | 43,724 | 52 | LSE | |
| 10:27:02 | 268.0 | 1 | O | 265.0 | 268.0 | Buy | 43,723 | 51 | LSE | |
| 10:27:01 | 268.0 | 139 | AT | 268.0 | 270.0 | Sell | 43,722 | 50 | LSE | |
| 10:18:40 | 270.0 | 1 | O | 268.0 | 270.0 | Buy | 43,583 | 49 | LSE | |
| 10:18:40 | 270.0 | 1 | O | 268.0 | 270.0 | Buy | 43,582 | 48 | LSE | |
| 10:18:39 | 268.0 | 261 | AT | 268.0 | 271.0 | Sell | 43,581 | 47 | LSE | |
| 10:18:39 | 269.0 | 226 | AT | 269.0 | 272.0 | Sell | 43,320 | 46 | LSE | |
| 10:18:39 | 269.0 | 418 | AT | 269.0 | 272.0 | Sell | 43,094 | 45 | LSE | |
| 10:12:28 | 269.0 | 1600 | O | 269.0 | 272.0 | Sell | 42,676 | 44 | LSE | |
| 10:12:28 | 269.0 | 1600 | O | 269.0 | 272.0 | Sell | 41,076 | 43 | LSE | |
| 10:11:58 | 269.0 | 2000 | O | 269.0 | 272.0 | Sell | 39,476 | 42 | LSE | |
| 10:05:15 | 269.0 | 83 | AT | 269.0 | 272.0 | Sell | 37,476 | 41 | LSE | |
| 10:03:02 | 269.65 | 736 | O | 269.0 | 272.0 | Sell | 37,393 | 40 | LSE | |
| 09:55:17 | 269.0 | 132 | AT | 269.0 | 272.0 | Sell | 36,657 | 39 | LSE | |
| 09:50:39 | 269.15 | 1000 | O | 269.0 | 272.0 | Sell | 36,525 | 38 | LSE | |
| 09:50:20 | 269.65 | 1000 | O | 269.0 | 272.0 | Sell | 35,525 | 37 | LSE | |
| 09:50:05 | 269.65 | 1500 | O | 269.0 | 272.0 | Sell | 34,525 | 36 | LSE | |
| 09:48:17 | 269.65 | 329 | O | 269.0 | 272.0 | Sell | 33,025 | 35 | LSE | |
| 09:31:17 | 269.03 | 500 | O | 269.0 | 272.0 | Sell | 32,696 | 34 | LSE | |
| 09:20:38 | 271.8 | 2 | O | 268.0 | 272.0 | Buy | 32,196 | 33 | LSE | |
| 09:19:51 | 271.7 | 10 | O | 268.0 | 272.0 | Buy | 32,194 | 32 | LSE | |
| 09:19:50 | 271.7 | 73 | O | 268.0 | 272.0 | Buy | 32,184 | 31 | LSE | |
| 09:19:19 | 268.0 | 740 | O | 266.0 | 272.0 | Sell | 32,111 | 30 | LSE | |
| 09:19:18 | 266.0 | 401 | AT | 266.0 | 272.0 | Sell | 31,371 | 29 | LSE | |
| 09:19:05 | 272.0 | 5 | O | 265.0 | 272.0 | Buy | 30,970 | 28 | LSE | |
| 09:19:05 | 272.0 | 1 | O | 265.0 | 272.0 | Buy | 30,965 | 27 | LSE | |
| 09:19:04 | 272.0 | 625 | AT | 272.0 | 284.0 | Sell | 30,964 | 26 | LSE | |
| 09:16:25 | 284.0 | 10 | O | 272.0 | 284.0 | Buy | 30,339 | 25 | LSE | |
| 09:14:36 | 274.6 | 300 | O | 272.0 | 284.0 | Sell | 30,329 | 24 | LSE | |
| 08:56:04 | 274.8 | 727 | O | 272.0 | 284.0 | Sell | 30,029 | 23 | LSE | |
| 08:33:16 | 272.0 | 2893 | O | 272.0 | 284.0 | Sell | 29,302 | 22 | LSE | |
| 08:29:36 | 272.6 | 1000 | O | 272.0 | 284.0 | Sell | 26,409 | 21 | LSE | |
| 08:29:27 | 272.0 | 2000 | O | 272.0 | 284.0 | Sell | 25,409 | 20 | LSE | |
| 08:12:40 | 272.726 | 876 | O | 272.0 | 284.0 | Sell | 23,409 | 19 | LSE | |
| 08:01:44 | 274.8 | 239 | O | 272.0 | 284.0 | Sell | 22,533 | 18 | LSE | |
| 07:19:49 | 275.0 | 6727 | O | 272.0 | 284.0 | Sell | 22,294 | 17 | LSE | |
| 06:48:56 | 275.0 | 2000 | O | 272.0 | 284.0 | Sell | 15,567 | 16 | LSE | |
| 06:43:56 | 272.102 | 8410 | O | 272.0 | 284.0 | Sell | 13,567 | 15 | LSE | |
| 04:35:41 | 277.2 | 1500 | O | 272.0 | 284.0 | Sell | 5,157 | 14 | LSE | |
| 04:15:40 | 278.96 | 81 | O | 272.0 | 284.0 | Buy | 3,657 | 13 | LSE | |
| 04:03:14 | 277.387 | 715 | O | 272.0 | 284.0 | Sell | 3,576 | 12 | LSE | |
| 03:56:25 | 284.0 | 50 | O | 270.0 | 284.0 | Buy | 2,861 | 11 | LSE | |
| 03:41:08 | 276.3 | 400 | O | 270.0 | 284.0 | Sell | 2,811 | 10 | LSE | |
| 03:35:10 | 280.0 | 7 | O | 270.0 | 284.0 | Buy | 2,411 | 9 | LSE | |
| 03:31:00 | 276.3 | 500 | O | 270.0 | 284.0 | Sell | 2,404 | 8 | LSE | |
| 03:11:19 | 270.84 | 500 | O | 270.0 | 284.0 | Sell | 1,904 | 7 | LSE | |
| 03:10:04 | 284.0 | 1 | O | 270.0 | 284.0 | Buy | 1,404 | 6 | LSE | |
| 03:09:56 | 270.84 | 1000 | O | 270.0 | 284.0 | Sell | 1,403 | 5 | LSE | |
| 03:03:23 | 284.0 | 4 | O | 266.0 | 282.0 | Buy | 403 | 4 | LSE | |
| 03:03:23 | 284.0 | 186 | O | 266.0 | 284.0 | Buy | 399 | 3 | LSE | |
| 03:00:32 | 278.06 | 68 | O | 266.0 | 284.0 | Buy | 213 | 2 | LSE | |
| 03:00:30 | 267.458 | 145 | O | 266.0 | 284.0 | Sell | 145 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
