LSE (Morgan Advanced Materials Plc) |
LSE (Morgan CR.) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:29:57 | 214.50 | 15 | AT | Sell | 214.50 | 215.50 | 7,311,883 | 2918 | LSE | |
10:29:57 | 214.50 | 21 | AT | Sell | 214.50 | 215.50 | 7,311,868 | 2917 | LSE | |
10:29:51 | 215.17 | 482 | O | Buy | 214.50 | 215.50 | 7,311,847 | 2916 | LSE | |
10:29:45 | 215.00 | 770 | AT | Buy | 214.50 | 215.00 | 7,311,365 | 2915 | LSE | |
10:29:45 | 215.00 | 1,326 | AT | Buy | 214.50 | 215.00 | 7,310,595 | 2914 | LSE | |
10:29:45 | 215.00 | 113 | AT | Sell | 215.00 | 215.50 | 7,309,269 | 2913 | LSE | |
10:29:45 | 215.00 | 272 | AT | Sell | 215.00 | 215.50 | 7,309,156 | 2912 | LSE | |
10:29:45 | 215.00 | 300 | AT | Sell | 215.00 | 215.50 | 7,308,884 | 2911 | LSE | |
10:29:45 | 215.00 | 24,165 | AT | Sell | 215.00 | 215.50 | 7,308,584 | 2910 | LSE | |
10:29:39 | 215.00 | 821 | AT | Sell | 215.00 | 215.50 | 7,284,419 | 2909 | LSE | |
10:29:24 | 215.6695 | 2,446 | O | Buy | 215.00 | 216.00 | 7,283,598 | 2908 | LSE | |
10:29:06 | 215.6695 | 850 | O | Buy | 215.00 | 216.00 | 7,281,152 | 2907 | LSE | |
10:27:38 | 215.00 | 50,000 | O | Sell | 215.00 | 216.00 | 7,280,302 | 2906 | LSE | |
10:27:31 | 215.00 | 14 | AT | Sell | 215.00 | 216.00 | 7,230,302 | 2905 | LSE | |
10:27:31 | 215.50 | 714 | AT | Buy | 215.00 | 215.50 | 7,230,288 | 2904 | LSE | |
10:27:31 | 215.50 | 293 | AT | Buy | 215.00 | 215.50 | 7,229,574 | 2903 | LSE | |
10:27:31 | 215.50 | 671 | AT | Buy | 215.00 | 215.50 | 7,229,281 | 2902 | LSE | |
10:27:31 | 215.50 | 68 | AT | Buy | 215.00 | 215.50 | 7,228,610 | 2901 | LSE | |
10:27:31 | 215.50 | 203 | AT | Buy | 215.00 | 215.50 | 7,228,542 | 2900 | LSE | |
10:27:31 | 215.50 | 700 | AT | Buy | 215.00 | 215.50 | 7,228,339 | 2899 | LSE | |
10:27:25 | 214.50 | 463 | O | Sell | 214.50 | 215.50 | 7,227,639 | 2898 | LSE | |
10:27:25 | 215.00 | 23,595 | AT | Sell | 215.00 | 215.50 | 7,227,176 | 2897 | LSE | |
10:27:25 | 215.00 | 1,405 | AT | Sell | 215.00 | 215.50 | 7,203,581 | 2896 | LSE | |
10:27:20 | 214.851 | 4,702 | O | Sell | 214.50 | 215.50 | 7,202,176 | 2895 | LSE | |
10:27:16 | 215.00 | 25,000 | AT | Sell | 215.00 | 215.50 | 7,197,474 | 2894 | LSE | |
10:27:04 | 214.95 | 40,000 | O | Sell | 214.50 | 215.50 | 7,172,474 | 2893 | LSE | |
10:26:56 | 215.50 | 237 | AT | Buy | 214.50 | 215.50 | 7,132,474 | 2892 | LSE | |
10:26:56 | 215.50 | 40 | AT | Buy | 214.50 | 215.50 | 7,132,237 | 2891 | LSE | |
10:26:56 | 215.50 | 6 | AT | Buy | 214.50 | 215.50 | 7,132,197 | 2890 | LSE | |
10:26:56 | 215.50 | 59 | AT | Buy | 214.50 | 215.50 | 7,132,191 | 2889 | LSE | |
10:26:56 | 215.50 | 132 | AT | Buy | 214.50 | 215.50 | 7,132,132 | 2888 | LSE | |
10:26:56 | 215.50 | 269 | AT | Buy | 214.50 | 215.50 | 7,132,000 | 2887 | LSE | |
10:26:56 | 215.50 | 612 | AT | Buy | 214.50 | 215.50 | 7,131,731 | 2886 | LSE | |
10:26:56 | 215.50 | 282 | AT | Buy | 214.50 | 215.50 | 7,131,119 | 2885 | LSE | |
10:26:49 | 215.1695 | 2,309 | O | Buy | 214.50 | 215.50 | 7,130,837 | 2884 | LSE | |
10:26:06 | 215.17 | 527 | O | Buy | 214.50 | 215.50 | 7,128,528 | 2883 | LSE | |
10:25:41 | 215.50 | 1,564 | O | Buy | 214.50 | 215.50 | 7,128,001 | 2882 | LSE | |
10:19:16 | 214.50 | 150 | AT | Sell | 214.50 | 215.50 | 7,126,437 | 2881 | LSE | |
10:19:16 | 215.00 | 778 | AT | Sell | 215.00 | 215.50 | 7,126,287 | 2880 | LSE | |
10:18:28 | 215.00 | 7 | AT | Buy | 214.50 | 215.00 | 7,125,509 | 2879 | LSE | |
10:18:28 | 215.00 | 51 | AT | Buy | 214.50 | 215.00 | 7,125,502 | 2878 | LSE | |
10:18:28 | 215.00 | 402 | AT | Buy | 214.50 | 215.00 | 7,125,451 | 2877 | LSE | |
10:18:28 | 215.00 | 728 | AT | Buy | 214.50 | 215.00 | 7,125,049 | 2876 | LSE | |
10:18:28 | 215.00 | 391 | AT | Buy | 214.50 | 215.00 | 7,124,321 | 2875 | LSE | |
10:18:28 | 215.00 | 700 | AT | Buy | 214.50 | 215.00 | 7,123,930 | 2874 | LSE | |
10:18:14 | 215.00 | 4,337 | O | Buy | 214.50 | 215.00 | 7,123,230 | 2873 | LSE | |
10:18:07 | 215.50 | 287 | AT | Buy | 214.50 | 215.50 | 7,118,893 | 2872 | LSE | |
10:18:07 | 215.50 | 103 | AT | Buy | 214.50 | 215.50 | 7,118,606 | 2871 | LSE | |
10:17:22 | 215.50 | 390 | AT | Buy | 214.50 | 215.50 | 7,118,503 | 2870 | LSE | |
10:16:33 | 215.50 | 307 | AT | Buy | 214.50 | 215.50 | 7,118,113 | 2869 | LSE | |
10:16:33 | 215.50 | 50 | AT | Buy | 214.50 | 215.50 | 7,117,806 | 2868 | LSE | |
10:16:33 | 215.50 | 34 | AT | Buy | 214.50 | 215.50 | 7,117,756 | 2867 | LSE | |
10:14:42 | 215.50 | 284 | AT | Buy | 214.50 | 215.50 | 7,117,722 | 2866 | LSE | |
10:14:42 | 215.50 | 116 | AT | Buy | 214.50 | 215.50 | 7,117,438 | 2865 | LSE | |
10:14:16 | 215.50 | 392 | AT | Buy | 214.50 | 215.50 | 7,117,322 | 2864 | LSE | |
10:13:51 | 215.50 | 336 | AT | Buy | 214.50 | 215.50 | 7,116,930 | 2863 | LSE | |
10:13:51 | 215.50 | 62 | AT | Buy | 214.50 | 215.50 | 7,116,594 | 2862 | LSE | |
10:13:49 | 215.669 | 1,000 | O | Buy | 214.50 | 215.50 | 7,116,532 | 2861 | LSE | |
10:13:47 | 215.50 | 375 | AT | Buy | 215.00 | 215.50 | 7,115,532 | 2860 | LSE | |
10:13:43 | 215.50 | 42 | AT | Buy | 214.50 | 215.50 | 7,115,157 | 2859 | LSE | |
10:13:43 | 215.50 | 10 | AT | Buy | 214.50 | 215.50 | 7,115,115 | 2858 | LSE | |
10:13:43 | 215.50 | 8 | AT | Buy | 214.50 | 215.50 | 7,115,105 | 2857 | LSE | |
10:13:43 | 215.50 | 63 | AT | Buy | 214.50 | 215.50 | 7,115,097 | 2856 | LSE | |
10:13:43 | 215.50 | 669 | AT | Buy | 214.50 | 215.50 | 7,115,034 | 2855 | LSE | |
10:13:43 | 215.50 | 56 | AT | Buy | 214.50 | 215.50 | 7,114,365 | 2854 | LSE | |
10:13:43 | 215.50 | 79 | AT | Buy | 214.50 | 215.50 | 7,114,309 | 2853 | LSE | |
10:13:43 | 215.50 | 657 | AT | Buy | 214.50 | 215.50 | 7,114,230 | 2852 | LSE | |
10:11:50 | 215.00 | 24 | AT | Sell | 215.00 | 215.50 | 7,113,573 | 2851 | LSE | |
10:11:50 | 215.00 | 130 | AT | Sell | 215.00 | 215.50 | 7,113,549 | 2850 | LSE | |
10:11:50 | 215.00 | 24 | AT | Sell | 215.00 | 215.50 | 7,113,419 | 2849 | LSE | |
10:11:50 | 215.00 | 1,946 | AT | Sell | 215.00 | 215.50 | 7,113,395 | 2848 | LSE | |
10:11:50 | 215.00 | 16 | AT | Sell | 215.00 | 215.50 | 7,111,449 | 2847 | LSE | |
10:11:50 | 215.00 | 154 | AT | Sell | 215.00 | 215.50 | 7,111,433 | 2846 | LSE | |
10:10:51 | 215.50 | 10 | O | Buy | 214.50 | 215.50 | 7,111,279 | 2845 | LSE | |
10:10:47 | 215.001 | 2,455 | O | Buy | 214.50 | 215.50 | 7,111,269 | 2844 | LSE | |
10:07:58 | 215.00 | 276 | AT | Buy | 214.50 | 215.00 | 7,108,814 | 2843 | LSE | |
10:07:58 | 215.00 | 79 | AT | Buy | 214.50 | 215.00 | 7,108,538 | 2842 | LSE | |
10:07:58 | 215.00 | 19 | AT | Buy | 214.50 | 215.00 | 7,108,459 | 2841 | LSE | |
10:07:53 | 215.00 | 56 | AT | Buy | 214.50 | 215.00 | 7,108,440 | 2840 | LSE | |
10:07:50 | 215.00 | 1,129 | AT | Sell | 215.00 | 215.50 | 7,108,384 | 2839 | LSE | |
10:07:50 | 215.00 | 356 | AT | Sell | 215.00 | 215.50 | 7,107,255 | 2838 | LSE | |
10:07:50 | 215.00 | 322 | AT | Sell | 215.00 | 215.50 | 7,106,899 | 2837 | LSE | |
10:07:20 | 215.17 | 4,620 | O | Buy | 214.50 | 215.50 | 7,106,577 | 2836 | LSE | |
10:07:10 | 215.50 | 5 | O | Buy | 214.50 | 215.50 | 7,101,957 | 2835 | LSE | |
08:05:36 | 220.00 | 300,000 | O | Buy | 214.50 | 215.50 | 7,101,952 | 2834 | 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