TG (Arm Holdings plc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:57:03 | 125.20 | 50 | 125.20 | 125.40 | 10,350 | 232208 | TG | |||
14:55:00 | 125.80 | 20 | 125.20 | 125.80 | 10,300 | 231699 | TG | |||
14:51:54 | 126.20 | 40 | 126.20 | 126.40 | 10,280 | 231117 | TG | |||
14:50:08 | 125.60 | 6 | 125.60 | 125.80 | 10,240 | 230810 | TG | |||
14:45:53 | 125.60 | 5 | 125.40 | 125.60 | 10,234 | 229950 | TG | |||
14:45:37 | 125.20 | 20 | 125.20 | 125.40 | 10,229 | 229873 | TG | |||
14:45:36 | 125.40 | 13 | 125.20 | 125.40 | 10,209 | 229871 | TG | |||
14:44:42 | 125.60 | 19 | 125.40 | 125.60 | 10,196 | 229661 | TG | |||
14:43:56 | 125.60 | 400 | 125.40 | 125.60 | 10,177 | 229515 | TG | |||
14:41:51 | 125.60 | 50 | 125.60 | 125.80 | 9,777 | 229063 | TG | |||
14:39:51 | 125.80 | 35 | 125.80 | 126.00 | 9,727 | 228648 | TG | |||
14:39:27 | 126.00 | 20 | 125.80 | 126.00 | 9,692 | 228579 | TG | |||
14:39:21 | 125.60 | 48 | 125.60 | 125.80 | 9,672 | 228557 | TG | |||
14:38:41 | 126.00 | 16 | 126.00 | 126.20 | 9,624 | 228404 | TG | |||
14:38:41 | 126.00 | 100 | 126.00 | 126.20 | 9,608 | 228403 | TG | |||
14:37:04 | 126.20 | 20 | 126.20 | 126.40 | 9,508 | 228113 | TG | |||
14:36:01 | 126.20 | 20 | 125.80 | 126.20 | 9,488 | 227914 | TG | |||
14:35:22 | 126.20 | 21 | 126.00 | 126.20 | 9,468 | 227801 | TG | |||
14:34:00 | 126.20 | 400 | 126.00 | 126.20 | 9,447 | 227565 | TG | |||
14:33:16 | 126.20 | 100 | 126.00 | 126.20 | 9,047 | 227439 | TG | |||
14:32:14 | 126.20 | 30 | 126.00 | 126.20 | 8,947 | 227272 | TG | |||
14:32:07 | 126.40 | 6 | 126.20 | 126.40 | 8,917 | 227244 | TG | |||
14:30:59 | 126.40 | 30 | 126.20 | 126.40 | 8,911 | 227054 | TG | |||
14:26:42 | 127.00 | 30 | 126.80 | 127.00 | 8,881 | 226152 | TG | |||
14:22:21 | 127.00 | 2 | 126.60 | 127.00 | 8,851 | 225392 | TG | |||
14:20:07 | 126.40 | 75 | 126.20 | 126.40 | 8,849 | 224963 | TG | |||
14:19:14 | 126.40 | 10 | 126.40 | 126.60 | 8,774 | 224754 | TG | |||
14:18:49 | 126.60 | 20 | 126.40 | 126.60 | 8,764 | 224672 | TG | |||
14:13:23 | 126.80 | 14 | 126.80 | 127.00 | 8,744 | 223481 | TG | |||
14:11:20 | 127.20 | 15 | 127.00 | 127.20 | 8,730 | 223084 | TG | |||
14:08:55 | 126.80 | 5 | 126.80 | 127.20 | 8,715 | 222652 | TG | |||
14:06:53 | 126.60 | 15 | 126.60 | 126.80 | 8,710 | 222285 | TG | |||
14:02:33 | 127.00 | 10 | 126.80 | 127.00 | 8,695 | 221433 | TG | |||
13:58:26 | 128.00 | 100 | 127.60 | 128.00 | 8,685 | 220504 | TG | |||
13:57:34 | 127.80 | 5 | 127.60 | 127.80 | 8,585 | 220362 | TG | |||
13:57:23 | 128.00 | 64 | 127.80 | 128.00 | 8,580 | 220329 | TG | |||
13:57:11 | 128.00 | 96 | 127.80 | 128.00 | 8,516 | 220293 | TG | |||
13:55:27 | 128.00 | 45 | 127.80 | 128.00 | 8,420 | 219949 | TG | |||
13:54:08 | 128.00 | 19 | 127.80 | 128.00 | 8,375 | 219711 | TG | |||
13:53:10 | 128.00 | 1 | 127.80 | 128.00 | 8,356 | 219525 | TG | |||
13:49:14 | 127.80 | 10 | 127.80 | 128.20 | 8,355 | 218763 | TG | |||
13:43:01 | 127.60 | 400 | 127.40 | 127.60 | 8,345 | 217468 | TG | |||
13:42:39 | 128.00 | 20 | 127.40 | 128.00 | 7,945 | 217383 | TG | |||
13:41:04 | 128.00 | 53 | 127.80 | 128.00 | 7,925 | 216944 | TG | |||
13:39:25 | 128.40 | 1 | 128.20 | 128.40 | 7,872 | 216537 | TG | |||
13:36:02 | 128.00 | 100 | 128.00 | 128.20 | 7,871 | 215797 | TG | |||
13:35:52 | 128.40 | 5 | 128.20 | 128.40 | 7,771 | 215752 | TG | |||
13:33:09 | 128.40 | 5 | 128.20 | 128.40 | 7,766 | 215040 | TG | |||
13:31:04 | 128.80 | 235 | 128.60 | 128.80 | 7,761 | 214363 | TG | |||
13:29:48 | 128.80 | 34 | 128.80 | 129.00 | 7,526 | 214025 | TG | |||
13:29:48 | 129.00 | 165 | 128.80 | 129.00 | 7,492 | 214022 | TG | |||
13:20:58 | 129.60 | 30 | 129.40 | 129.60 | 7,327 | 212392 | TG | |||
13:16:34 | 129.60 | 8 | 129.60 | 130.00 | 7,297 | 211615 | TG | |||
13:10:49 | 130.00 | 400 | 129.80 | 130.00 | 7,289 | 210685 | TG | |||
12:59:06 | 130.60 | 3 | 130.60 | 130.80 | 6,889 | 208880 | TG | |||
12:58:54 | 130.80 | 1 | 130.60 | 130.80 | 6,886 | 208854 | TG | |||
12:51:13 | 130.60 | 1 | 130.40 | 130.60 | 6,885 | 207705 | TG | |||
12:45:52 | 130.80 | 29 | 130.40 | 130.80 | 6,884 | 206826 | TG | |||
12:34:01 | 130.80 | 10 | 130.80 | 131.20 | 6,855 | 204865 | TG | |||
12:28:37 | 130.60 | 10 | 130.60 | 131.00 | 6,845 | 204003 | TG | |||
12:07:28 | 131.00 | 20 | 130.60 | 131.00 | 6,835 | 200373 | TG | |||
12:05:07 | 130.80 | 50 | 130.60 | 130.80 | 6,815 | 200005 | TG | |||
12:03:49 | 131.00 | 7 | 130.80 | 131.00 | 6,765 | 199793 | TG | |||
11:58:57 | 130.80 | 5 | 130.60 | 130.80 | 6,758 | 199010 | TG | |||
11:31:22 | 130.80 | 25 | 130.60 | 130.80 | 6,753 | 194244 | TG | |||
11:23:02 | 130.40 | 10 | 130.00 | 130.40 | 6,728 | 192704 | TG | |||
11:19:16 | 130.20 | 10 | 130.00 | 130.20 | 6,718 | 191964 | TG | |||
10:57:54 | 130.00 | 14 | 129.60 | 130.00 | 6,708 | 187305 | TG | |||
10:50:41 | 130.60 | 111 | 130.60 | 130.80 | 6,694 | 185498 | TG | |||
10:50:24 | 130.60 | 1 | 130.40 | 130.60 | 6,583 | 185414 | TG | |||
10:37:54 | 130.80 | 45 | 130.80 | 131.00 | 6,582 | 182204 | TG | |||
10:37:23 | 131.00 | 38 | 130.80 | 131.00 | 6,537 | 182053 | TG | |||
10:33:16 | 131.60 | 8 | 131.20 | 131.60 | 6,499 | 181147 | TG | |||
10:24:05 | 132.00 | 13 | 132.00 | 132.20 | 6,491 | 178701 | TG | |||
10:20:41 | 132.20 | 75 | 132.00 | 132.20 | 6,478 | 177614 | TG | |||
10:18:06 | 131.40 | 46 | 131.40 | 131.60 | 6,403 | 176781 | TG | |||
09:59:17 | 130.60 | 1 | 130.20 | 130.60 | 6,357 | 171141 | TG | |||
09:48:15 | 131.60 | 2 | 131.20 | 131.60 | 6,356 | 167463 | TG | |||
09:43:18 | 131.80 | 2 | 131.40 | 131.80 | 6,354 | 165927 | TG | |||
09:37:48 | 131.80 | 50 | 131.40 | 131.80 | 6,352 | 164305 | TG | |||
09:37:19 | 131.20 | 20 | 131.20 | 131.60 | 6,302 | 164159 | TG | |||
09:35:39 | 131.20 | 2 | 131.00 | 131.20 | 6,282 | 163696 | TG | |||
09:32:33 | 131.60 | 7 | 131.20 | 131.60 | 6,280 | 162697 | TG | |||
09:27:33 | 132.00 | 8 | 131.80 | 132.00 | 6,273 | 161045 | TG | |||
09:16:45 | 132.20 | 25 | 132.20 | 132.40 | 6,265 | 157601 | TG | |||
09:11:43 | 131.60 | 195 | 131.60 | 131.80 | 6,240 | 155780 | TG | |||
09:11:40 | 131.60 | 5 | 131.40 | 131.80 | 6,045 | 155756 | TG | |||
09:10:35 | 130.80 | 14 | 130.80 | 131.20 | 6,040 | 155287 | TG | |||
09:09:35 | 130.80 | 2 | 130.20 | 130.80 | 6,026 | 154908 | TG | |||
09:07:43 | 130.80 | 90 | 130.20 | 130.80 | 6,024 | 154169 | TG | |||
09:04:51 | 130.00 | 53 | 130.00 | 130.20 | 5,934 | 152991 | TG | |||
09:01:42 | 129.20 | 124 | 129.20 | 129.40 | 5,881 | 151368 | TG | |||
09:01:12 | 129.20 | 30 | 129.20 | 129.60 | 5,757 | 150943 | TG | |||
09:00:58 | 129.20 | 37 | 129.20 | 129.40 | 5,727 | 150752 | TG | |||
09:00:21 | 129.60 | 75 | 129.60 | 130.00 | 5,690 | 150142 | TG | |||
09:00:21 | 129.60 | 103 | 129.60 | 130.00 | 5,615 | 150140 | TG | |||
08:58:33 | 130.60 | 25 | 130.40 | 130.60 | 5,512 | 148865 | TG | |||
08:56:42 | 131.00 | 16 | 130.80 | 131.00 | 5,487 | 147777 | TG | |||
08:56:23 | 131.20 | 80 | 131.20 | 131.40 | 5,471 | 147584 | TG | |||
08:54:23 | 132.00 | 36 | 131.80 | 132.00 | 5,391 | 146494 | TG |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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