Zotefoams (ZTF) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Zotefoams Plc (ZTF)
Zotefoams Plc (ZTF) Trades

Zotefoams Plc (ZTF)

296.00

-1.00

(-0.34%)

Closed February 10 10:30AM

Delayed by 15 minutes

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:35:11	333.0	4511	UT	333.0	338.0	Sell		269,252	74	LSE
10:28:51	333.85	634	O	333.0	338.0	Sell		264,741	73	LSE
10:23:37	336.333	1000	O	333.0	338.0	Buy		264,107	72	LSE
10:23:33	336.333	1000	O	333.0	338.0	Buy		263,107	71	LSE
10:14:57	336.333	2956	O	333.0	338.0	Buy		262,107	70	LSE
09:59:49	334.0	258	AT	333.0	339.0	Sell		259,151	69	LSE
09:59:47	334.0	547	AT	333.0	339.0	Sell		258,893	68	LSE
09:45:10	337.02	900	O	333.0	339.0	Buy		258,346	67	LSE
09:39:07	337.02	1474	O	333.0	339.0	Buy		257,446	66	LSE
09:38:55	334.023	600	O	333.0	339.0	Sell		255,972	65	LSE
09:27:24	338.7	44	O	333.0	339.0	Buy		255,372	64	LSE
09:22:59	336.7	5000	O	333.0	339.0	Buy		255,328	63	LSE
09:12:07	337.067	5606	O	333.0	339.0	Buy		250,328	62	LSE
08:47:15	337.067	3538	O	333.0	339.0	Buy		244,722	61	LSE
08:35:22	337.067	294	O	333.0	339.0	Buy		241,184	60	LSE
07:55:54	337.067	1	O	333.0	339.0	Buy		240,890	59	LSE
07:55:18	333.3	1	O	333.0	339.0	Sell		240,889	58	LSE
07:34:51	337.067	2064	O	333.0	339.0	Buy		240,888	57	LSE
07:28:09	336.0	5000	O	333.0	339.0			238,824	56	LSE
07:27:29	337.067	7500	O	333.0	339.0	Buy		233,824	55	LSE
07:17:41	337.067	292	O	333.0	339.0	Buy		226,324	54	LSE
07:06:55	337.067	530	O	333.0	339.0	Buy		226,032	53	LSE
07:05:44	337.067	34	O	333.0	339.0	Buy		225,502	52	LSE
07:04:59	309.658	78782	O	333.0	339.0			225,468	51	LSE
07:04:54	309.658	78000	O	333.0	339.0			146,686	50	LSE
07:04:25	337.067	50	O	333.0	339.0	Buy		68,686	49	LSE
06:59:22	337.067	67	O	333.0	339.0	Buy		68,636	48	LSE
06:52:51	336.53	10000	O	333.0	339.0	Buy		68,569	47	LSE
06:20:17	337.067	1473	O	333.0	339.0	Buy		58,569	46	LSE
06:00:28	337.067	250	O	333.0	339.0	Buy		57,096	45	LSE
06:00:21	337.067	445	O	333.0	339.0	Buy		56,846	44	LSE
05:51:31	337.067	1325	O	333.0	339.0	Buy		56,401	43	LSE
05:50:41	337.067	4426	O	333.0	339.0	Buy		55,076	42	LSE
05:22:13	336.744	200	O	332.0	339.0	Buy		50,650	41	LSE
04:56:54	336.744	989	O	332.0	339.0	Buy		50,450	40	LSE
04:51:15	336.744	16	O	332.0	339.0	Buy		49,461	39	LSE
04:45:04	336.744	1480	O	332.0	339.0	Buy		49,445	38	LSE
04:36:54	336.744	1000	O	332.0	339.0	Buy		47,965	37	LSE
04:29:10	339.0	16	O	332.0	339.0	Buy		46,965	36	LSE
04:29:10	339.0	4	O	332.0	339.0	Buy		46,949	35	LSE
04:29:07	334.0	128	AT	330.0	339.0	Sell		46,945	34	LSE
03:53:00	336.1	4000	O	330.0	339.0	Buy		46,817	33	LSE
03:52:28	336.1	4000	O	330.0	339.0	Buy		42,817	32	LSE
03:51:35	330.45	1	O	330.0	339.0	Sell		38,817	31	LSE
03:32:41	336.291	1480	O	330.0	339.0	Buy		38,816	30	LSE
03:28:16	331.539	309	O	330.0	339.0	Sell		37,336	29	LSE
03:17:07	330.45	100	O	330.0	339.0	Sell		37,027	28	LSE
03:14:26	339.0	29	O	330.0	339.0	Buy		36,927	27	LSE
03:12:51	336.3	7500	O	330.0	339.0	Buy		36,898	26	LSE
03:11:26	336.3	4000	O	330.0	339.0	Buy		29,398	25	LSE
03:11:10	336.3	4000	O	330.0	339.0	Buy		25,398	24	LSE
03:10:08	331.53	1200	O	330.0	339.0	Sell		21,398	23	LSE
02:59:08	331.641	434	O	330.0	339.0	Sell		20,198	22	LSE
02:51:08	336.3	4100	O	330.0	339.0	Buy		19,764	21	LSE
02:36:39	336.3	2973	O	330.0	339.0	Buy		15,664	20	LSE
02:35:28	336.53	1000	O	330.0	339.0	Buy		12,691	19	LSE
02:33:37	336.53	500	O	330.0	339.0	Buy		11,691	18	LSE
02:30:11	336.557	146	O	330.0	339.0	Buy		11,191	17	LSE
02:16:20	330.828	578	O	329.0	339.0	Sell		11,045	16	LSE
02:15:19	336.286	294	O	329.0	339.0	Buy		10,467	15	LSE
02:11:09	330.2	34	O	329.0	339.0	Sell		10,173	14	LSE
02:08:44	336.557	1485	O	330.0	339.0	Buy		10,139	13	LSE
02:07:19	330.99	230	O	330.0	339.0	Sell		8,654	12	LSE
02:06:41	339.0	65	O	328.0	339.0	Buy		8,424	11	LSE
02:05:49	330.0	1000	O	328.0	339.0	Sell		8,359	10	LSE
02:04:56	328.0	188	O	328.0	339.0	Sell		7,359	9	LSE
02:03:09	330.0	500	O	328.0	339.0	Sell		7,171	8	LSE
02:02:27	336.014	294	O	328.0	339.0	Buy		6,671	7	LSE
02:01:30	335.2	1483	O	325.0	339.0	Buy		6,377	6	LSE
02:01:11	335.186	2967	O	325.0	339.0	Buy		4,894	5	LSE
02:00:54	339.0	29	O	325.0	339.0	Buy		1,927	4	LSE
02:00:26	326.99	1000	O	326.0	335.0	Sell		1,898	3	LSE
02:00:25	332.557	303	O	326.0	335.0	Buy		898	2	LSE
02:00:20	333.587	595	O	326.0	335.0	Buy		595	1	LSE

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