LSE (Halma Plc) |
TG (Halma Plc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:16:43 | 2,948.516 | 50,000 | O | Buy | 2,936.00 | 2,939.00 | 556,152 | 1357 | LSE | |
13:16:43 | 2,944.10 | 50,000 | O | Buy | 2,936.00 | 2,939.00 | 506,152 | 1356 | LSE | |
11:35:21 | 2,945.00 | 303 | O | Buy | 2,936.00 | 2,939.00 | 456,152 | 1355 | LSE | |
11:35:20 | 2,945.00 | 53 | AT | Buy | 2,936.00 | 2,939.00 | 455,849 | 1354 | LSE | |
11:35:20 | 2,945.00 | 195,587 | UT | Buy | 2,936.00 | 2,939.00 | 455,796 | 1353 | LSE | |
11:29:55 | 2,937.00 | 9 | AT | Buy | 2,936.00 | 2,937.00 | 260,209 | 1352 | LSE | |
11:29:55 | 2,937.00 | 9 | AT | Buy | 2,936.00 | 2,937.00 | 260,200 | 1351 | LSE | |
11:29:55 | 2,937.00 | 16 | AT | Buy | 2,936.00 | 2,937.00 | 260,191 | 1350 | LSE | |
11:29:34 | 2,936.00 | 75 | AT | Sell | 2,936.00 | 2,937.00 | 260,175 | 1349 | LSE | |
11:29:34 | 2,936.00 | 67 | AT | Sell | 2,936.00 | 2,937.00 | 260,100 | 1348 | LSE | |
11:29:34 | 2,936.00 | 140 | AT | Sell | 2,936.00 | 2,937.00 | 260,033 | 1347 | LSE | |
11:29:18 | 2,937.00 | 25 | AT | Sell | 2,937.00 | 2,939.00 | 259,893 | 1346 | LSE | |
11:29:18 | 2,937.00 | 23 | AT | Sell | 2,937.00 | 2,939.00 | 259,868 | 1345 | LSE | |
11:29:18 | 2,937.00 | 28 | AT | Sell | 2,937.00 | 2,939.00 | 259,845 | 1344 | LSE | |
11:29:18 | 2,937.00 | 39 | AT | Sell | 2,937.00 | 2,939.00 | 259,817 | 1343 | LSE | |
11:29:18 | 2,937.00 | 140 | AT | Sell | 2,937.00 | 2,939.00 | 259,778 | 1342 | LSE | |
11:29:18 | 2,937.00 | 14 | AT | Sell | 2,937.00 | 2,939.00 | 259,638 | 1341 | LSE | |
11:29:18 | 2,937.00 | 110 | AT | Sell | 2,937.00 | 2,939.00 | 259,624 | 1340 | LSE | |
11:29:18 | 2,937.00 | 67 | AT | Sell | 2,937.00 | 2,939.00 | 259,514 | 1339 | LSE | |
11:29:18 | 2,937.00 | 146 | AT | Sell | 2,937.00 | 2,939.00 | 259,447 | 1338 | LSE | |
11:28:39 | 2,938.00 | 1 | AT | Sell | 2,938.00 | 2,939.00 | 259,301 | 1337 | LSE | |
11:28:39 | 2,939.00 | 67 | AT | Sell | 2,939.00 | 2,940.00 | 259,300 | 1336 | LSE | |
11:27:50 | 2,940.00 | 51 | AT | Buy | 2,939.00 | 2,940.00 | 259,233 | 1335 | LSE | |
11:27:50 | 2,940.00 | 26 | AT | Buy | 2,939.00 | 2,940.00 | 259,182 | 1334 | LSE | |
11:27:45 | 2,940.00 | 105 | AT | Sell | 2,940.00 | 2,941.00 | 259,156 | 1333 | LSE | |
11:27:45 | 2,940.00 | 140 | AT | Sell | 2,940.00 | 2,941.00 | 259,051 | 1332 | LSE | |
11:27:45 | 2,941.00 | 21 | AT | Buy | 2,939.00 | 2,941.00 | 258,911 | 1331 | LSE | |
11:27:45 | 2,941.00 | 26 | AT | Buy | 2,939.00 | 2,941.00 | 258,890 | 1330 | LSE | |
11:27:44 | 2,940.00 | 34 | AT | Buy | 2,939.00 | 2,940.00 | 258,864 | 1329 | LSE | |
11:27:44 | 2,940.00 | 94 | AT | Buy | 2,939.00 | 2,940.00 | 258,830 | 1328 | LSE | |
11:27:42 | 2,940.00 | 110 | AT | Sell | 2,940.00 | 2,941.00 | 258,736 | 1327 | LSE | |
11:27:42 | 2,940.00 | 50 | AT | Sell | 2,940.00 | 2,941.00 | 258,626 | 1326 | LSE | |
11:27:42 | 2,940.00 | 57 | AT | Sell | 2,940.00 | 2,941.00 | 258,576 | 1325 | LSE | |
11:27:42 | 2,941.00 | 26 | AT | Buy | 2,939.00 | 2,941.00 | 258,519 | 1324 | LSE | |
11:27:42 | 2,941.00 | 28 | AT | Buy | 2,939.00 | 2,941.00 | 258,493 | 1323 | LSE | |
11:27:42 | 2,941.00 | 27 | AT | Buy | 2,939.00 | 2,941.00 | 258,465 | 1322 | LSE | |
11:27:42 | 2,941.00 | 56 | AT | Buy | 2,939.00 | 2,941.00 | 258,438 | 1321 | LSE | |
11:27:42 | 2,941.00 | 86 | AT | Buy | 2,939.00 | 2,941.00 | 258,382 | 1320 | LSE | |
11:27:42 | 2,941.00 | 142 | AT | Buy | 2,939.00 | 2,941.00 | 258,296 | 1319 | LSE | |
11:27:42 | 2,941.00 | 6 | AT | Buy | 2,939.00 | 2,941.00 | 258,154 | 1318 | LSE | |
11:27:42 | 2,941.00 | 67 | AT | Buy | 2,939.00 | 2,941.00 | 258,148 | 1317 | LSE | |
11:27:42 | 2,941.00 | 110 | AT | Buy | 2,939.00 | 2,941.00 | 258,081 | 1316 | LSE | |
11:27:42 | 2,941.00 | 154 | AT | Buy | 2,939.00 | 2,941.00 | 257,971 | 1315 | LSE | |
11:27:41 | 2,939.00 | 5,000 | O | Sell | 2,939.00 | 2,941.00 | 257,817 | 1314 | LSE | |
11:27:37 | 2,942.00 | 15,000 | O | Buy | 2,939.00 | 2,941.00 | 252,817 | 1313 | LSE | |
11:27:27 | 2,940.00 | 26 | AT | Sell | 2,940.00 | 2,941.00 | 237,817 | 1312 | LSE | |
11:27:27 | 2,940.00 | 27 | AT | Sell | 2,940.00 | 2,941.00 | 237,791 | 1311 | LSE | |
11:27:27 | 2,940.00 | 28 | AT | Sell | 2,940.00 | 2,941.00 | 237,764 | 1310 | LSE | |
11:27:24 | 2,942.00 | 26 | AT | Sell | 2,942.00 | 2,943.00 | 237,736 | 1309 | LSE | |
11:27:24 | 2,942.00 | 605 | AT | 2,941.00 | 2,943.00 | 237,710 | 1308 | LSE | ||
11:27:24 | 2,942.00 | 26 | AT | Sell | 2,942.00 | 2,943.00 | 237,105 | 1307 | LSE | |
11:27:24 | 2,942.00 | 28 | AT | Sell | 2,942.00 | 2,943.00 | 237,079 | 1306 | LSE | |
11:27:24 | 2,942.00 | 183 | AT | Sell | 2,942.00 | 2,943.00 | 237,051 | 1305 | LSE | |
11:27:24 | 2,942.00 | 1,017 | AT | Sell | 2,942.00 | 2,943.00 | 236,868 | 1304 | LSE | |
11:27:24 | 2,942.00 | 110 | AT | Sell | 2,942.00 | 2,943.00 | 235,851 | 1303 | LSE | |
11:27:24 | 2,942.00 | 27 | AT | Sell | 2,942.00 | 2,943.00 | 235,741 | 1302 | LSE | |
11:27:24 | 2,942.00 | 93 | AT | Sell | 2,942.00 | 2,943.00 | 235,714 | 1301 | LSE | |
11:27:24 | 2,942.00 | 33 | AT | Sell | 2,942.00 | 2,943.00 | 235,621 | 1300 | LSE | |
11:27:24 | 2,942.00 | 27 | AT | Sell | 2,942.00 | 2,943.00 | 235,588 | 1299 | LSE | |
11:27:24 | 2,942.00 | 25 | AT | Sell | 2,942.00 | 2,943.00 | 235,561 | 1298 | LSE | |
11:27:24 | 2,942.00 | 1,200 | AT | Sell | 2,942.00 | 2,943.00 | 235,536 | 1297 | LSE | |
11:27:19 | 2,942.00 | 167 | AT | 2,941.00 | 2,943.00 | 234,336 | 1296 | LSE | ||
11:27:19 | 2,942.00 | 1,200 | AT | Sell | 2,942.00 | 2,943.00 | 234,169 | 1295 | LSE | |
11:27:19 | 2,942.00 | 366 | AT | 2,941.00 | 2,943.00 | 232,969 | 1294 | LSE | ||
11:27:19 | 2,942.00 | 1,001 | AT | Sell | 2,942.00 | 2,943.00 | 232,603 | 1293 | LSE | |
11:27:19 | 2,942.00 | 199 | AT | Sell | 2,942.00 | 2,943.00 | 231,602 | 1292 | LSE | |
11:27:19 | 2,942.00 | 199 | AT | Sell | 2,942.00 | 2,943.00 | 231,403 | 1291 | LSE | |
11:27:19 | 2,942.00 | 199 | AT | Sell | 2,942.00 | 2,943.00 | 231,204 | 1290 | LSE | |
11:27:19 | 2,942.00 | 361 | AT | Sell | 2,942.00 | 2,943.00 | 231,005 | 1289 | LSE | |
11:27:16 | 2,942.00 | 114 | AT | Sell | 2,942.00 | 2,943.00 | 230,644 | 1288 | LSE | |
11:27:16 | 2,942.00 | 74 | AT | Sell | 2,942.00 | 2,943.00 | 230,530 | 1287 | LSE | |
11:27:16 | 2,942.00 | 233 | AT | Sell | 2,942.00 | 2,943.00 | 230,456 | 1286 | LSE | |
11:27:16 | 2,942.00 | 20 | AT | Sell | 2,942.00 | 2,943.00 | 230,223 | 1285 | LSE | |
11:27:16 | 2,942.00 | 1,200 | AT | Sell | 2,942.00 | 2,943.00 | 230,203 | 1284 | LSE | |
11:27:16 | 2,942.00 | 1,172 | AT | Sell | 2,942.00 | 2,943.00 | 229,003 | 1283 | LSE | |
11:27:14 | 2,942.00 | 14 | AT | Sell | 2,942.00 | 2,943.00 | 227,831 | 1282 | LSE | |
11:27:14 | 2,942.00 | 14 | AT | Sell | 2,942.00 | 2,943.00 | 227,817 | 1281 | LSE | |
11:27:14 | 2,942.00 | 14 | AT | Sell | 2,942.00 | 2,943.00 | 227,803 | 1280 | LSE | |
11:27:14 | 2,942.00 | 42 | AT | Sell | 2,942.00 | 2,943.00 | 227,789 | 1279 | LSE | |
11:27:14 | 2,942.00 | 627 | AT | Sell | 2,942.00 | 2,943.00 | 227,747 | 1278 | LSE | |
11:27:14 | 2,942.00 | 71 | AT | Sell | 2,942.00 | 2,943.00 | 227,120 | 1277 | LSE | |
11:27:11 | 2,942.00 | 37 | AT | Sell | 2,942.00 | 2,943.00 | 227,049 | 1276 | LSE | |
11:27:11 | 2,942.00 | 465 | AT | Sell | 2,942.00 | 2,943.00 | 227,012 | 1275 | LSE | |
11:27:10 | 2,943.00 | 12 | AT | Sell | 2,943.00 | 2,944.00 | 226,547 | 1274 | LSE | |
11:27:10 | 2,943.00 | 51 | AT | Sell | 2,943.00 | 2,945.00 | 226,535 | 1273 | LSE | |
11:27:10 | 2,943.00 | 175 | AT | Sell | 2,943.00 | 2,945.00 | 226,484 | 1272 | LSE | |
11:27:10 | 2,943.00 | 103 | AT | Sell | 2,943.00 | 2,945.00 | 226,309 | 1271 | LSE | |
11:27:08 | 2,945.00 | 10 | AT | Buy | 2,943.00 | 2,945.00 | 226,206 | 1270 | LSE | |
11:27:08 | 2,943.00 | 195 | AT | Buy | 2,942.00 | 2,943.00 | 226,196 | 1269 | LSE | |
11:27:07 | 2,942.00 | 328 | AT | 2,941.00 | 2,943.00 | 226,001 | 1268 | LSE | ||
11:27:07 | 2,942.00 | 872 | AT | Sell | 2,942.00 | 2,943.00 | 225,673 | 1267 | LSE | |
11:27:07 | 2,942.00 | 164 | AT | Sell | 2,942.00 | 2,943.00 | 224,801 | 1266 | LSE | |
11:27:07 | 2,942.00 | 164 | AT | Sell | 2,942.00 | 2,943.00 | 224,637 | 1265 | LSE | |
11:27:07 | 2,942.00 | 1,036 | AT | 2,941.00 | 2,943.00 | 224,473 | 1264 | LSE | ||
11:27:07 | 2,942.00 | 164 | AT | Sell | 2,942.00 | 2,943.00 | 223,437 | 1263 | LSE | |
11:27:07 | 2,942.00 | 1,036 | AT | Sell | 2,942.00 | 2,943.00 | 223,273 | 1262 | LSE | |
11:27:07 | 2,942.00 | 143 | AT | Buy | 2,940.00 | 2,942.00 | 222,237 | 1261 | LSE | |
11:27:07 | 2,942.00 | 24 | AT | Buy | 2,940.00 | 2,942.00 | 222,094 | 1260 | LSE | |
11:27:07 | 2,942.00 | 24 | AT | Buy | 2,940.00 | 2,942.00 | 222,070 | 1259 | LSE | |
11:27:07 | 2,942.00 | 27 | AT | Buy | 2,940.00 | 2,942.00 | 222,046 | 1258 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions