Globaldata (DATA) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Globaldata Plc (DATA)
Globaldata Plc (DATA) Trades

Globaldata Plc (DATA)

207.00

-1.00

( -0.48% )

Updated: 07:45:57

Delayed by 15 minutes

Trade 131 - 51 (08:09-05:46)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:09:18	209.0	291	AT	207.0	209.0	Buy		262,854	131	LSE
08:01:50	208.0	839	AT	207.0	208.0	Buy		262,563	130	LSE
07:58:45	207.0	1668	AT	207.0	208.0	Sell		261,724	129	LSE
07:58:45	207.0	5	AT	207.0	208.0	Sell		260,056	128	LSE
07:58:45	207.0	39	AT	207.0	208.0	Sell		260,051	127	LSE
07:58:45	207.0	39	AT	207.0	208.0	Sell		260,012	126	LSE
07:58:45	207.0	98	AT	207.0	208.0	Sell		259,973	125	LSE
07:58:45	207.0	5730	AT	206.0	207.0	Buy		259,875	124	LSE
07:46:45	208.0	10000	O	206.0	207.0	Buy		254,145	123	LSE
07:46:38	208.0	10000	O	206.0	207.0	Buy		244,145	122	LSE
07:46:19	208.0	10000	O	206.0	207.0	Buy		234,145	121	LSE
07:43:28	207.0	400	AT	205.0	207.0	Buy		224,145	120	LSE
07:41:36	206.0	1064	AT	206.0	207.0	Sell		223,745	119	LSE
07:41:36	206.0	963	AT	206.0	207.0	Sell		222,681	118	LSE
07:41:36	206.0	1277	AT	206.0	207.0	Sell		221,718	117	LSE
07:41:36	206.0	2070	AT	206.0	207.0	Sell		220,441	116	LSE
07:41:36	206.0	1270	AT	206.0	207.0	Sell		218,371	115	LSE
07:41:18	206.73	47	O	206.0	207.0	Buy		217,101	114	LSE
07:37:41	207.0	480	AT	205.0	207.0	Buy		217,054	113	LSE
07:37:41	207.0	261	AT	205.0	207.0	Buy		216,574	112	LSE
07:37:24	207.0	889	AT	205.0	207.0	Buy		216,313	111	LSE
07:32:53	207.0	814	AT	205.0	207.0	Buy		215,424	110	LSE
07:32:23	206.0	600	AT	205.0	206.0	Buy		214,610	109	LSE
07:29:14	205.0	331	O	205.0	206.0	Sell		214,010	108	LSE
07:29:14	206.0	814	AT	205.0	206.0	Buy		213,679	107	LSE
07:28:05	206.0	816	AT	205.0	206.0	Buy		212,865	106	LSE
07:27:20	206.0	294	AT	205.0	206.0	Buy		212,049	105	LSE
07:26:22	205.284	5000	O	205.0	206.0	Sell		211,755	104	LSE
07:25:32	205.28	10000	O	205.0	206.0	Sell		206,755	103	LSE
07:25:05	205.28	5000	O	205.0	206.0	Sell		196,755	102	LSE
07:24:36	205.0	2941	AT	204.0	205.0	Buy		191,755	101	LSE
07:24:36	205.0	1025	AT	205.0	206.0	Sell		188,814	100	LSE
07:24:36	205.0	34	AT	205.0	206.0	Sell		187,789	99	LSE
07:24:30	205.0	346	AT	205.0	206.0	Sell		187,755	98	LSE
07:24:30	205.0	734	AT	205.0	206.0	Sell		187,409	97	LSE
07:24:24	204.0	3250	AT	204.0	206.0	Sell		186,675	96	LSE
07:24:10	205.0	358	AT	205.0	207.0	Sell		183,425	95	LSE
07:24:10	205.0	445	AT	205.0	207.0	Sell		183,067	94	LSE
07:24:10	205.0	1585	AT	205.0	207.0	Sell		182,622	93	LSE
07:24:10	205.0	1206	AT	205.0	207.0	Sell		181,037	92	LSE
07:23:56	205.0	178	AT	205.0	207.0	Sell		179,831	91	LSE
07:23:55	207.0	866	AT	205.0	207.0	Buy		179,653	90	LSE
07:23:52	206.0	1394	AT	206.0	207.0	Sell		178,787	89	LSE
07:23:52	206.0	1457	AT	206.0	207.0	Sell		177,393	88	LSE
07:23:52	206.0	152	AT	206.0	207.0	Sell		175,936	87	LSE
07:23:52	206.0	865	AT	206.0	207.0	Sell		175,784	86	LSE
07:23:52	206.0	637	AT	206.0	207.0	Sell		174,919	85	LSE
07:23:50	206.0	747	AT	206.0	208.0	Sell		174,282	84	LSE
07:23:50	206.0	4	AT	206.0	208.0	Sell		173,535	83	LSE
07:23:50	206.0	825	AT	206.0	208.0	Sell		173,531	82	LSE
07:23:50	206.0	878	AT	206.0	208.0	Sell		172,706	81	LSE
07:23:50	206.0	2503	AT	206.0	208.0	Sell		171,828	80	LSE
07:23:50	206.0	4793	AT	206.0	208.0	Sell		169,325	79	LSE
07:23:46	206.56	10000	O	206.0	208.0	Sell		164,532	78	LSE
07:14:47	208.0	472	AT	206.0	208.0	Buy		154,532	77	LSE
07:10:33	207.46	310	O	206.0	208.0	Buy		154,060	76	LSE
07:00:56	208.0	7500	O	206.0	208.0	Buy		153,750	75	LSE
06:59:46	206.56	1602	O	206.0	208.0	Sell		146,250	74	LSE
06:43:00	208.0	832	AT	206.0	208.0	Buy		144,648	73	LSE
06:42:34	208.0	825	AT	206.0	208.0	Buy		143,816	72	LSE
06:42:08	208.0	830	AT	206.0	208.0	Buy		142,991	71	LSE
06:41:08	206.0	10207	AT	206.0	208.0	Sell		142,161	70	LSE
06:41:06	209.0	93	O	206.0	208.0	Buy		131,954	69	LSE
06:41:06	207.0	10000	AT	207.0	209.0	Sell		131,861	68	LSE
06:41:06	207.0	743	AT	207.0	209.0	Sell		121,861	67	LSE
06:41:06	207.0	778	AT	207.0	209.0	Sell		121,118	66	LSE
06:41:06	207.0	509	AT	207.0	209.0	Sell		120,340	65	LSE
06:41:06	207.0	786	AT	207.0	209.0	Sell		119,831	64	LSE
06:41:06	207.0	367	AT	207.0	209.0	Sell		119,045	63	LSE
06:40:45	207.56	19030	O	207.0	209.0	Sell		118,678	62	LSE
06:40:11	208.0	2184	O	207.0	209.0			99,648	61	LSE
06:27:36	208.38	42	O	207.0	209.0	Buy		97,464	60	LSE
06:26:41	208.38	200	O	207.0	209.0	Buy		97,422	59	LSE
06:20:49	208.38	959	O	207.0	209.0	Buy		97,222	58	LSE
06:19:48	208.38	477	O	207.0	209.0	Buy		96,263	57	LSE
06:19:33	208.38	11000	O	207.0	209.0	Buy		95,786	56	LSE
06:03:59	207.56	4995	O	207.0	209.0	Sell		84,786	55	LSE
05:57:21	208.38	233	O	207.0	209.0	Buy		79,791	54	LSE
05:46:44	207.0	1189	AT	207.0	209.0	Sell		79,558	53	LSE
05:46:44	207.0	1396	AT	207.0	209.0	Sell		78,369	52	LSE
05:46:44	207.0	446	AT	207.0	209.0	Sell		76,973	51	LSE

Delayed Upgrade Clock

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