LSE (Fd Technologies Public Limited Company) |
AQEU (FD Technologies Plc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:49:55 | 1,800.00 | 16 | O | Sell | 1,806.00 | 1,810.00 | 24,134 | 229 | LSE | |
10:36:10 | 1,800.00 | 1,766 | O | Sell | 1,806.00 | 1,810.00 | 24,118 | 228 | LSE | |
10:35:27 | 1,800.00 | 7,231 | UT | Sell | 1,806.00 | 1,810.00 | 22,352 | 227 | LSE | |
10:26:26 | 1,810.00 | 2 | AT | Buy | 1,804.00 | 1,810.00 | 15,121 | 226 | LSE | |
10:26:26 | 1,810.00 | 47 | AT | Buy | 1,804.00 | 1,810.00 | 15,119 | 225 | LSE | |
10:26:18 | 1,808.00 | 2 | AT | Buy | 1,804.00 | 1,808.00 | 15,072 | 224 | LSE | |
10:26:10 | 1,808.00 | 2 | AT | Buy | 1,804.00 | 1,808.00 | 15,070 | 223 | LSE | |
10:25:39 | 1,808.00 | 11 | AT | Buy | 1,804.00 | 1,808.00 | 15,068 | 222 | LSE | |
10:25:39 | 1,810.00 | 10 | AT | Buy | 1,802.00 | 1,810.00 | 15,057 | 221 | LSE | |
10:25:39 | 1,810.00 | 108 | AT | Buy | 1,802.00 | 1,810.00 | 15,047 | 220 | LSE | |
10:25:39 | 1,810.00 | 87 | AT | Buy | 1,802.00 | 1,810.00 | 14,939 | 219 | LSE | |
10:24:27 | 1,804.00 | 49 | AT | Sell | 1,804.00 | 1,810.00 | 14,852 | 218 | LSE | |
10:24:25 | 1,810.00 | 9 | AT | Buy | 1,802.00 | 1,810.00 | 14,803 | 217 | LSE | |
10:23:17 | 1,808.00 | 5 | AT | Buy | 1,802.00 | 1,808.00 | 14,794 | 216 | LSE | |
10:22:14 | 1,808.00 | 54 | AT | Buy | 1,802.00 | 1,808.00 | 14,789 | 215 | LSE | |
10:21:40 | 1,802.00 | 5 | AT | Sell | 1,802.00 | 1,808.00 | 14,735 | 214 | LSE | |
10:21:40 | 1,808.00 | 50 | AT | Buy | 1,802.00 | 1,808.00 | 14,730 | 213 | LSE | |
10:21:40 | 1,808.00 | 31 | AT | Buy | 1,802.00 | 1,808.00 | 14,680 | 212 | LSE | |
10:01:49 | 1,802.00 | 48 | AT | Sell | 1,802.00 | 1,808.00 | 14,649 | 211 | LSE | |
10:01:49 | 1,802.00 | 20 | AT | Sell | 1,802.00 | 1,806.00 | 14,601 | 210 | LSE | |
10:01:49 | 1,802.00 | 2 | AT | Sell | 1,802.00 | 1,806.00 | 14,581 | 209 | LSE | |
10:01:49 | 1,802.00 | 48 | AT | Sell | 1,802.00 | 1,806.00 | 14,579 | 208 | LSE | |
09:59:36 | 1,802.00 | 41 | AT | Sell | 1,802.00 | 1,808.00 | 14,531 | 207 | LSE | |
09:59:34 | 1,804.00 | 500 | AT | Sell | 1,804.00 | 1,808.00 | 14,490 | 206 | LSE | |
09:59:34 | 1,806.00 | 7 | AT | Sell | 1,806.00 | 1,812.00 | 13,990 | 205 | LSE | |
09:59:34 | 1,806.00 | 4 | AT | Sell | 1,806.00 | 1,812.00 | 13,983 | 204 | LSE | |
09:59:34 | 1,806.00 | 52 | AT | Sell | 1,806.00 | 1,812.00 | 13,979 | 203 | LSE | |
09:59:34 | 1,806.00 | 48 | AT | Sell | 1,806.00 | 1,812.00 | 13,927 | 202 | LSE | |
09:59:34 | 1,806.00 | 33 | AT | Sell | 1,806.00 | 1,812.00 | 13,879 | 201 | LSE | |
09:59:34 | 1,806.00 | 3 | AT | Sell | 1,806.00 | 1,812.00 | 13,846 | 200 | LSE | |
09:59:13 | 1,810.00 | 289 | AT | Sell | 1,810.00 | 1,814.00 | 13,843 | 199 | LSE | |
09:59:13 | 1,810.00 | 75 | AT | Sell | 1,810.00 | 1,814.00 | 13,554 | 198 | LSE | |
09:59:13 | 1,810.00 | 75 | AT | Sell | 1,810.00 | 1,814.00 | 13,479 | 197 | LSE | |
09:58:24 | 1,808.00 | 50 | AT | Buy | 1,806.00 | 1,808.00 | 13,404 | 196 | LSE | |
09:55:21 | 1,806.00 | 2 | AT | Buy | 1,802.00 | 1,806.00 | 13,354 | 195 | LSE | |
09:55:21 | 1,806.00 | 2 | AT | Buy | 1,802.00 | 1,806.00 | 13,352 | 194 | LSE | |
09:55:21 | 1,806.00 | 50 | AT | Buy | 1,802.00 | 1,806.00 | 13,350 | 193 | LSE | |
09:53:48 | 1,804.00 | 51 | AT | Buy | 1,802.00 | 1,804.00 | 13,300 | 192 | LSE | |
09:51:55 | 1,800.00 | 1,000 | O | Sell | 1,802.00 | 1,810.00 | 13,249 | 191 | LSE | |
09:51:48 | 1,800.00 | 75 | AT | Sell | 1,800.00 | 1,810.00 | 12,249 | 190 | LSE | |
09:51:47 | 1,800.00 | 75 | AT | Buy | 1,798.00 | 1,800.00 | 12,174 | 189 | LSE | |
09:51:36 | 1,800.00 | 58 | AT | Buy | 1,798.00 | 1,800.00 | 12,099 | 188 | LSE | |
09:51:36 | 1,800.00 | 17 | AT | Buy | 1,798.00 | 1,800.00 | 12,041 | 187 | LSE | |
09:51:36 | 1,800.00 | 25 | AT | Buy | 1,798.00 | 1,800.00 | 12,024 | 186 | LSE | |
09:51:36 | 1,800.00 | 50 | AT | Buy | 1,798.00 | 1,800.00 | 11,999 | 185 | LSE | |
09:51:35 | 1,800.00 | 4 | AT | Buy | 1,798.00 | 1,800.00 | 11,949 | 184 | LSE | |
09:51:35 | 1,800.00 | 48 | AT | Sell | 1,800.00 | 1,810.00 | 11,945 | 183 | LSE | |
09:51:35 | 1,800.00 | 23 | AT | Sell | 1,800.00 | 1,810.00 | 11,897 | 182 | LSE | |
09:51:35 | 1,800.00 | 75 | AT | Sell | 1,800.00 | 1,810.00 | 11,874 | 181 | LSE | |
09:51:35 | 1,800.00 | 75 | AT | Sell | 1,800.00 | 1,810.00 | 11,799 | 180 | LSE | |
09:51:35 | 1,800.00 | 27 | AT | Sell | 1,800.00 | 1,810.00 | 11,724 | 179 | LSE | |
09:51:35 | 1,802.00 | 48 | AT | Sell | 1,802.00 | 1,810.00 | 11,697 | 178 | LSE | |
09:51:35 | 1,804.00 | 61 | AT | Buy | 1,800.00 | 1,804.00 | 11,649 | 177 | LSE | |
09:51:35 | 1,800.00 | 75 | AT | Sell | 1,800.00 | 1,804.00 | 11,588 | 176 | LSE | |
09:51:35 | 1,800.00 | 75 | AT | Sell | 1,800.00 | 1,804.00 | 11,513 | 175 | LSE | |
09:51:35 | 1,800.00 | 75 | AT | Sell | 1,800.00 | 1,804.00 | 11,438 | 174 | LSE | |
09:51:35 | 1,800.00 | 75 | AT | Sell | 1,800.00 | 1,804.00 | 11,363 | 173 | LSE | |
09:49:03 | 1,800.00 | 89 | AT | Buy | 1,796.00 | 1,800.00 | 11,288 | 172 | LSE | |
09:49:03 | 1,800.00 | 20 | AT | Buy | 1,796.00 | 1,800.00 | 11,199 | 171 | LSE | |
09:49:03 | 1,800.00 | 101 | AT | Buy | 1,796.00 | 1,800.00 | 11,179 | 170 | LSE | |
09:49:03 | 1,800.00 | 51 | AT | Buy | 1,796.00 | 1,800.00 | 11,078 | 169 | LSE | |
09:49:03 | 1,800.00 | 75 | AT | Buy | 1,796.00 | 1,800.00 | 11,027 | 168 | LSE | |
09:28:02 | 1,798.00 | 24 | AT | Buy | 1,796.00 | 1,798.00 | 10,952 | 167 | LSE | |
09:28:02 | 1,798.00 | 24 | AT | Buy | 1,796.00 | 1,798.00 | 10,928 | 166 | LSE | |
09:27:52 | 1,798.00 | 42 | AT | Sell | 1,798.00 | 1,800.00 | 10,904 | 165 | LSE | |
09:27:13 | 1,800.00 | 99 | AT | Buy | 1,796.00 | 1,800.00 | 10,862 | 164 | LSE | |
09:27:13 | 1,800.00 | 39 | AT | Buy | 1,796.00 | 1,800.00 | 10,763 | 163 | LSE | |
09:27:13 | 1,800.00 | 49 | AT | Buy | 1,796.00 | 1,800.00 | 10,724 | 162 | LSE | |
09:27:13 | 1,800.00 | 54 | AT | Buy | 1,796.00 | 1,800.00 | 10,675 | 161 | LSE | |
09:22:19 | 1,800.00 | 2 | AT | Buy | 1,796.00 | 1,800.00 | 10,621 | 160 | LSE | |
09:22:10 | 1,800.00 | 48 | AT | Buy | 1,796.00 | 1,800.00 | 10,619 | 159 | LSE | |
09:22:10 | 1,800.00 | 75 | AT | Buy | 1,796.00 | 1,800.00 | 10,571 | 158 | LSE | |
09:22:09 | 1,798.00 | 220 | AT | Sell | 1,798.00 | 1,800.00 | 10,496 | 157 | LSE | |
09:22:09 | 1,800.00 | 47 | AT | Buy | 1,798.00 | 1,800.00 | 10,276 | 156 | LSE | |
09:22:09 | 1,800.00 | 7 | AT | Buy | 1,798.00 | 1,800.00 | 10,229 | 155 | LSE | |
09:22:09 | 1,800.00 | 18 | AT | Buy | 1,798.00 | 1,800.00 | 10,222 | 154 | LSE | |
09:22:09 | 1,800.00 | 50 | AT | Buy | 1,796.00 | 1,800.00 | 10,204 | 153 | LSE | |
09:20:08 | 1,806.00 | 14 | AT | Buy | 1,796.00 | 1,806.00 | 10,154 | 152 | LSE | |
09:15:33 | 1,802.00 | 16 | AT | Buy | 1,796.00 | 1,802.00 | 10,140 | 151 | LSE | |
09:15:33 | 1,800.00 | 63 | AT | Buy | 1,796.00 | 1,800.00 | 10,124 | 150 | LSE | |
09:15:33 | 1,800.00 | 57 | AT | Buy | 1,796.00 | 1,800.00 | 10,061 | 149 | LSE | |
09:15:33 | 1,800.00 | 73 | AT | Buy | 1,796.00 | 1,800.00 | 10,004 | 148 | LSE | |
09:15:33 | 1,800.00 | 47 | AT | Buy | 1,796.00 | 1,800.00 | 9,931 | 147 | LSE | |
09:15:33 | 1,800.00 | 8 | AT | Buy | 1,794.00 | 1,800.00 | 9,884 | 146 | LSE | |
09:15:33 | 1,800.00 | 119 | AT | Buy | 1,794.00 | 1,800.00 | 9,876 | 145 | LSE | |
09:15:33 | 1,800.00 | 14 | AT | Buy | 1,794.00 | 1,800.00 | 9,757 | 144 | LSE | |
09:11:16 | 1,794.00 | 3 | AT | Sell | 1,794.00 | 1,800.00 | 9,743 | 143 | LSE | |
09:04:09 | 1,792.00 | 107 | AT | Sell | 1,792.00 | 1,800.00 | 9,740 | 142 | LSE | |
09:02:04 | 1,800.00 | 14 | AT | Buy | 1,792.00 | 1,800.00 | 9,633 | 141 | LSE | |
08:52:35 | 1,800.00 | 16 | O | Buy | 1,790.00 | 1,800.00 | 9,619 | 140 | LSE | |
08:34:52 | 1,790.00 | 47 | AT | Sell | 1,790.00 | 1,800.00 | 9,603 | 139 | LSE | |
08:34:52 | 1,792.00 | 40 | AT | Buy | 1,790.00 | 1,792.00 | 9,556 | 138 | LSE | |
08:34:52 | 1,792.00 | 47 | AT | Buy | 1,790.00 | 1,792.00 | 9,516 | 137 | LSE | |
08:31:35 | 1,792.00 | 11 | AT | Sell | 1,792.00 | 1,800.00 | 9,469 | 136 | LSE | |
08:31:35 | 1,792.00 | 289 | AT | Sell | 1,792.00 | 1,800.00 | 9,458 | 135 | LSE | |
08:31:35 | 1,792.00 | 114 | AT | Sell | 1,792.00 | 1,800.00 | 9,169 | 134 | LSE | |
08:23:42 | 1,792.00 | 97 | AT | Sell | 1,792.00 | 1,800.00 | 9,055 | 133 | LSE | |
08:21:05 | 1,794.00 | 33 | AT | Sell | 1,794.00 | 1,800.00 | 8,958 | 132 | LSE | |
08:10:00 | 1,794.00 | 63 | AT | Buy | 1,792.00 | 1,794.00 | 8,925 | 131 | LSE | |
08:10:00 | 1,792.00 | 47 | AT | Buy | 1,790.00 | 1,792.00 | 8,862 | 130 | LSE |
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