Compagnie De Saint-gobain (COD) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Compagnie De Saint-gobain (COD)
Compagnie De Saint-gobain (COD) Trades

Compagnie De Saint-gobain (COD)

77.35

-1.23

(-1.56%)

Closed July 19 10:30AM

Delayed by 15 minutes

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:13:32	81.032	888	O	77.35	84.9	Sell		1,387,540	191	LSE
11:13:09	81.151	20364	O	77.35	84.9	Buy		1,386,652	190	LSE
11:13:00	81.755	105	O	77.35	84.9	Buy		1,366,288	189	LSE
11:05:46	81.06	14461	O	77.35	84.9	Sell		1,366,183	188	LSE
11:00:00	81.38	665916	O	77.35	84.9	Buy		1,351,722	187	LSE
11:00:00	81.38	665916	O	77.35	84.9	Buy		685,806	186	LSE
10:49:10	80.78	60	O	77.35	84.9	Sell		19,890	185	LSE
10:29:38	80.92	266	O	77.35	84.9	Sell		19,830	184	LSE
10:27:36	80.94	18	O	77.35	85.0	Sell		19,564	183	LSE
10:27:20	80.94	138	O	77.35	85.0	Sell		19,546	182	LSE
10:26:46	80.94	128	O	77.35	85.0	Sell		19,408	181	LSE
10:26:10	80.94	99	O	77.35	85.0	Sell		19,280	180	LSE
10:25:39	80.96	1	O	77.35	85.0	Sell		19,181	179	LSE
10:20:33	80.92	79	O	77.35	85.0	Sell		19,180	178	LSE
10:20:32	80.92	79	O	77.35	85.0	Sell		19,101	177	LSE
10:17:17	81.02	1	O	77.35	85.1	Sell		19,022	176	LSE
10:12:44	81.08	124	O	77.35	85.1	Sell		19,021	175	LSE
10:09:54	81.0	121	O	77.35	85.0	Sell		18,897	174	LSE
10:04:28	81.03	45	O	77.35	85.1	Sell		18,776	173	LSE
10:04:03	81.04	105	O	77.35	85.1	Sell		18,731	172	LSE
10:03:00	81.06	17	O	77.35	85.1	Sell		18,626	171	LSE
10:01:18	81.08	152	O	77.35	85.1	Sell		18,609	170	LSE
09:59:13	81.08	102	O	77.35	85.1	Sell		18,457	169	LSE
09:59:13	81.08	119	O	77.35	85.1	Sell		18,355	168	LSE
09:59:06	81.06	39	O	77.35	85.1	Sell		18,236	167	LSE
09:59:06	81.06	39	O	77.35	85.1	Sell		18,197	166	LSE
09:57:07	81.04	92	O	77.35	85.1	Sell		18,158	165	LSE
09:55:26	81.04	154	O	77.35	85.1	Sell		18,066	164	LSE
09:53:42	80.98	90	O	77.35	85.0	Sell		17,912	163	LSE
09:53:37	80.98	102	O	77.35	85.0	Sell		17,822	162	LSE
09:51:12	80.96	96	O	77.35	85.0	Sell		17,720	161	LSE
09:46:53	81.12	83	O	77.35	85.1	Sell		17,624	160	LSE
09:36:33	81.36	104	O	77.35	85.3	Buy		17,541	159	LSE
09:36:32	81.36	89	O	77.35	85.3	Buy		17,437	158	LSE
09:34:53	81.32	138	O	77.35	85.3	Sell		17,348	157	LSE
09:33:46	81.26	2	O	77.35	85.3	Sell		17,210	156	LSE
09:33:46	81.26	2	O	77.35	85.3	Sell		17,208	155	LSE
09:31:10	81.32	139	O	77.35	85.3	Sell		17,206	154	LSE
09:27:16	81.2	200	O	77.35	85.2	Sell		17,067	153	LSE
09:26:03	81.22	193	O	77.35	85.2	Sell		16,867	152	LSE
09:24:49	81.18	128	O	77.35	85.2	Sell		16,674	151	LSE
09:17:34	81.16	90	O	77.35	85.2	Sell		16,546	150	LSE
09:17:33	81.16	100	O	77.35	85.2	Sell		16,456	149	LSE
09:14:27	81.1	212	O	77.35	85.1	Sell		16,356	148	LSE
09:13:40	81.06	88	O	77.35	85.1	Sell		16,144	147	LSE
09:11:23	81.08	88	O	77.35	85.1	Sell		16,056	146	LSE
09:05:09	81.1	88	O	77.35	85.1	Sell		15,968	145	LSE
09:01:28	81.24	45	O	77.35	85.2	Sell		15,880	144	LSE
09:01:28	81.24	36	O	77.35	85.2	Sell		15,835	143	LSE
09:01:13	81.2	41	O	77.35	85.2	Sell		15,799	142	LSE
09:01:13	81.2	40	O	77.35	85.2	Sell		15,758	141	LSE
08:53:23	81.06	32	O	77.35	85.1	Sell		15,718	140	LSE
08:52:14	81.06	104	O	77.35	85.1	Sell		15,686	139	LSE
08:50:20	81.02	143	O	77.35	85.0	Sell		15,582	138	LSE
08:47:18	80.94	32	O	77.35	85.0	Sell		15,439	137	LSE
08:47:18	80.94	32	O	77.35	85.0	Sell		15,407	136	LSE
08:46:35	80.94	99	O	77.35	85.0	Sell		15,375	135	LSE
08:36:46	80.7	7	O	77.35	84.7	Sell		15,276	134	LSE
08:36:41	80.7	96	O	77.35	84.7	Sell		15,269	133	LSE
08:35:24	80.78	203	O	77.35	84.8	Sell		15,173	132	LSE
08:34:20	80.78	123	O	77.35	84.8	Sell		14,970	131	LSE
08:31:47	80.76	79	O	77.35	85.0	Sell		14,847	130	LSE
08:31:46	80.76	79	O	77.35	85.0	Sell		14,768	129	LSE
08:31:27	80.78	16	O	77.35	85.0	Sell		14,689	128	LSE
08:30:23	80.84	169	O	77.35	85.1	Sell		14,673	127	LSE
08:30:03	80.86	79	O	77.35	85.1	Sell		14,504	126	LSE
08:30:03	80.86	79	O	77.35	85.1	Sell		14,425	125	LSE
08:28:14	80.78	51	O	77.35	85.0	Sell		14,346	124	LSE
08:17:13	80.74	44	O	77.35	84.8	Sell		14,295	123	LSE
08:13:43	80.78	1	O	77.35	84.8	Sell		14,251	122	LSE
08:09:10	80.72	105	O	77.35	84.7	Sell		14,250	121	LSE
08:05:24	80.66	438	O	77.35	84.7	Sell		14,145	120	LSE
08:03:41	80.64	1	O	77.35	84.7	Sell		13,707	119	LSE
08:03:40	80.64	1	O	77.35	84.7	Sell		13,706	118	LSE
07:59:14	80.72	1518	O	77.35	84.85	Sell		13,705	117	LSE
07:52:04	80.74	166	O	77.35	84.85	Sell		12,187	116	LSE
07:51:09	80.72	45	O	77.35	84.85	Sell		12,021	115	LSE
07:50:42	80.66	800	O	77.35	84.75	Sell		11,976	114	LSE
07:47:02	80.74	321	O	77.35	84.85	Sell		11,176	113	LSE
07:47:02	80.74	321	O	77.35	84.85	Sell		10,855	112	LSE
07:45:35	80.76	99	O	77.35	84.95	Sell		10,534	111	LSE
07:45:35	80.76	99	O	77.35	84.95	Sell		10,435	110	LSE
07:39:10	80.822	946	O	77.35	84.85	Sell		10,336	109	LSE
07:31:52	80.76	93	O	77.35	84.85	Sell		9,390	108	LSE
07:29:18	80.86	106	O	77.35	84.95	Sell		9,297	107	LSE
07:29:18	80.86	106	O	77.35	84.95	Sell		9,191	106	LSE
07:27:51	80.88	95	O	77.35	84.95	Sell		9,085	105	LSE
07:26:12	80.86	100	O	77.35	84.95	Sell		8,990	104	LSE
07:26:12	80.86	100	O	77.35	84.95	Sell		8,890	103	LSE
07:13:32	80.92	102	O	77.35	85.05	Sell		8,790	102	LSE
07:13:32	80.92	102	O	77.35	85.05	Sell		8,688	101	LSE

Compagnie De Saint-gobain

CSANG127 Ex:12,3

Century Australia Investments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions