LSE (Gore Street Energy Storage Fund Plc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:27 | 46.30 | 14,149 | UT | Sell | 46.30 | 46.40 | 574,805 | 138 | LSE | |
11:12:47 | 46.40 | 294 | AT | Buy | 46.30 | 46.40 | 560,656 | 137 | LSE | |
11:12:42 | 46.388 | 1,000 | O | Buy | 46.30 | 46.40 | 560,362 | 136 | LSE | |
11:12:42 | 46.40 | 1,000 | O | Buy | 46.30 | 46.40 | 559,362 | 135 | LSE | |
11:12:42 | 46.70 | 2,130 | O | Buy | 46.30 | 46.40 | 558,362 | 134 | LSE | |
11:12:42 | 46.70 | 5 | O | Buy | 46.30 | 46.40 | 556,232 | 133 | LSE | |
11:12:42 | 46.40 | 7,500 | AT | Sell | 46.40 | 46.70 | 556,227 | 132 | LSE | |
11:12:42 | 46.40 | 3,572 | AT | Sell | 46.40 | 46.70 | 548,727 | 131 | LSE | |
11:12:42 | 46.40 | 2,846 | AT | Sell | 46.40 | 46.70 | 545,155 | 130 | LSE | |
10:58:54 | 46.70 | 8 | O | Buy | 46.40 | 46.70 | 542,309 | 129 | LSE | |
10:58:22 | 46.508 | 2,000 | O | Sell | 46.40 | 46.70 | 542,301 | 128 | LSE | |
10:57:43 | 46.70 | 2 | O | Buy | 46.40 | 46.70 | 540,301 | 127 | LSE | |
10:55:59 | 46.75 | 10 | O | Buy | 46.40 | 46.60 | 540,299 | 126 | LSE | |
10:55:59 | 46.50 | 5,954 | AT | Sell | 46.50 | 46.75 | 540,289 | 125 | LSE | |
10:51:00 | 46.513 | 661 | O | Sell | 46.50 | 46.75 | 534,335 | 124 | LSE | |
10:50:41 | 46.513 | 1,619 | O | Sell | 46.50 | 46.75 | 533,674 | 123 | LSE | |
10:48:56 | 46.576 | 10,673 | O | Sell | 46.50 | 46.70 | 532,055 | 122 | LSE | |
10:46:38 | 46.58 | 3,886 | O | Sell | 46.50 | 46.70 | 521,382 | 121 | LSE | |
10:44:05 | 46.605 | 2,500 | O | Sell | 46.50 | 46.75 | 517,496 | 120 | LSE | |
10:42:33 | 46.70 | 60 | O | Buy | 46.50 | 46.70 | 514,996 | 119 | LSE | |
10:41:08 | 46.70 | 9 | O | Buy | 46.50 | 46.70 | 514,936 | 118 | LSE | |
10:41:08 | 46.50 | 1,546 | AT | Sell | 46.50 | 46.70 | 514,927 | 117 | LSE | |
10:20:46 | 46.4161 | 10,000 | O | Sell | 46.40 | 46.70 | 513,381 | 116 | LSE | |
10:16:19 | 46.6099 | 25 | O | Buy | 46.40 | 46.70 | 503,381 | 115 | LSE | |
10:01:25 | 46.70 | 5 | O | Buy | 46.40 | 46.70 | 503,356 | 114 | LSE | |
09:59:23 | 46.6099 | 1,003 | O | Buy | 46.40 | 46.70 | 503,351 | 113 | LSE | |
09:58:39 | 46.60 | 16,921 | AT | Sell | 46.60 | 46.75 | 502,348 | 112 | LSE | |
09:58:39 | 46.60 | 5,100 | AT | Sell | 46.60 | 46.75 | 485,427 | 111 | LSE | |
09:58:31 | 46.608 | 1,800 | O | Sell | 46.60 | 46.75 | 480,327 | 110 | LSE | |
09:51:41 | 46.75 | 15,000 | O | Buy | 46.60 | 46.75 | 478,527 | 109 | LSE | |
09:50:53 | 46.75 | 50 | O | Buy | 46.60 | 46.75 | 463,527 | 108 | LSE | |
09:50:21 | 46.75 | 100 | O | Buy | 46.60 | 46.75 | 463,477 | 107 | LSE | |
09:50:21 | 46.60 | 290 | O | Sell | 46.60 | 46.75 | 463,377 | 106 | LSE | |
09:50:21 | 46.60 | 4,900 | AT | Sell | 46.60 | 46.75 | 463,087 | 105 | LSE | |
09:46:54 | 46.666 | 4,000 | O | Sell | 46.60 | 46.75 | 458,187 | 104 | LSE | |
09:46:37 | 46.608 | 3,000 | O | Sell | 46.60 | 46.75 | 454,187 | 103 | LSE | |
09:44:04 | 46.6091 | 23,893 | O | Sell | 46.60 | 46.75 | 451,187 | 102 | LSE | |
09:42:53 | 46.669 | 2,123 | O | Sell | 46.60 | 46.75 | 427,294 | 101 | LSE | |
09:41:38 | 46.669 | 2,000 | O | Sell | 46.60 | 46.75 | 425,171 | 100 | LSE | |
09:30:19 | 46.672 | 1,000 | O | Sell | 46.60 | 46.75 | 423,171 | 99 | LSE | |
08:56:14 | 46.6091 | 10,000 | O | Sell | 46.60 | 46.75 | 422,171 | 98 | LSE | |
08:54:45 | 46.75 | 42 | O | Buy | 46.60 | 46.75 | 412,171 | 97 | LSE | |
08:48:37 | 46.675 | 2,142 | O | 46.60 | 46.75 | 412,129 | 96 | LSE | ||
08:46:23 | 46.7049 | 532 | O | Buy | 46.60 | 46.75 | 409,987 | 95 | LSE | |
08:46:08 | 46.90 | 4 | O | Buy | 46.60 | 46.85 | 409,455 | 94 | LSE | |
08:46:08 | 46.85 | 528 | AT | Sell | 46.85 | 46.90 | 409,451 | 93 | LSE | |
08:46:08 | 46.85 | 1,134 | AT | Sell | 46.85 | 46.90 | 408,923 | 92 | LSE | |
08:28:27 | 46.869 | 1,066 | O | Sell | 46.85 | 46.90 | 407,789 | 91 | LSE | |
08:15:13 | 46.85 | 6,366 | AT | Sell | 46.85 | 46.90 | 406,723 | 90 | LSE | |
08:15:12 | 46.90 | 3 | O | Buy | 46.85 | 46.90 | 400,357 | 89 | LSE | |
08:15:12 | 46.90 | 3 | O | Buy | 46.85 | 46.90 | 400,354 | 88 | LSE | |
08:15:12 | 46.90 | 10 | O | Buy | 46.85 | 46.90 | 400,351 | 87 | LSE | |
08:15:12 | 46.90 | 4 | O | Buy | 46.85 | 46.90 | 400,341 | 86 | LSE | |
08:15:12 | 46.90 | 4 | O | Buy | 46.85 | 46.90 | 400,337 | 85 | LSE | |
08:15:12 | 46.90 | 6 | O | Buy | 46.85 | 46.90 | 400,333 | 84 | LSE | |
08:15:12 | 46.90 | 1,000 | O | Buy | 46.85 | 46.90 | 400,327 | 83 | LSE | |
08:15:12 | 46.90 | 4 | O | Buy | 46.85 | 46.90 | 399,327 | 82 | LSE | |
08:15:12 | 46.90 | 21 | O | Buy | 46.85 | 46.90 | 399,323 | 81 | LSE | |
08:14:50 | 46.87 | 2,000 | O | Sell | 46.85 | 46.90 | 399,302 | 80 | LSE | |
08:08:34 | 46.853 | 784 | O | Sell | 46.85 | 46.90 | 397,302 | 79 | LSE | |
07:57:34 | 46.8723 | 2,200 | O | Sell | 46.85 | 46.90 | 396,518 | 78 | LSE | |
07:45:31 | 46.85 | 15,822 | O | Sell | 46.85 | 46.90 | 394,318 | 77 | LSE | |
07:37:22 | 46.85 | 56,354 | O | Sell | 46.85 | 46.90 | 378,496 | 76 | LSE | |
07:24:34 | 46.881 | 2,066 | O | Buy | 46.85 | 46.90 | 322,142 | 75 | LSE | |
07:24:01 | 46.894 | 1,757 | O | Buy | 46.85 | 46.90 | 320,076 | 74 | LSE | |
07:20:57 | 46.8849 | 55 | O | Buy | 46.85 | 46.90 | 318,319 | 73 | LSE | |
07:20:15 | 46.8815 | 4,974 | O | Buy | 46.85 | 46.90 | 318,264 | 72 | LSE | |
07:07:24 | 46.882 | 19,846 | O | Buy | 46.85 | 46.90 | 313,290 | 71 | LSE | |
07:02:07 | 46.8825 | 1,581 | O | Buy | 46.85 | 46.90 | 293,444 | 70 | LSE | |
06:46:02 | 46.883 | 314 | O | Buy | 46.85 | 46.90 | 291,863 | 69 | LSE | |
06:30:07 | 46.8835 | 6,766 | O | Buy | 46.85 | 46.90 | 291,549 | 68 | LSE | |
06:30:05 | 46.853 | 2,591 | O | Sell | 46.85 | 46.90 | 284,783 | 67 | LSE | |
06:27:44 | 46.884 | 27 | O | Buy | 46.85 | 46.90 | 282,192 | 66 | LSE | |
06:25:20 | 46.853 | 5,200 | O | Sell | 46.85 | 46.90 | 282,165 | 65 | LSE | |
06:16:58 | 46.8845 | 6,379 | O | Buy | 46.85 | 46.90 | 276,965 | 64 | LSE | |
06:13:23 | 46.853 | 1,372 | O | Sell | 46.85 | 46.90 | 270,586 | 63 | LSE | |
06:09:40 | 46.8849 | 10,815 | O | Buy | 46.85 | 46.90 | 269,214 | 62 | LSE | |
06:09:35 | 46.8849 | 2,887 | O | Buy | 46.85 | 46.90 | 258,399 | 61 | LSE | |
06:07:33 | 46.8849 | 16,952 | O | Buy | 46.85 | 46.90 | 255,512 | 60 | LSE | |
05:59:36 | 46.90 | 48 | O | Buy | 46.85 | 46.90 | 238,560 | 59 | LSE | |
05:59:36 | 46.90 | 65 | O | Buy | 46.85 | 46.90 | 238,512 | 58 | LSE | |
05:49:44 | 46.914 | 910 | O | Buy | 46.85 | 46.95 | 238,447 | 57 | LSE | |
05:43:01 | 46.855 | 171 | O | Sell | 46.85 | 46.95 | 237,537 | 56 | LSE | |
05:36:32 | 46.9199 | 21 | O | Buy | 46.85 | 46.95 | 237,366 | 55 | LSE | |
05:32:16 | 46.915 | 4,345 | O | Buy | 46.85 | 46.95 | 237,345 | 54 | LSE | |
05:30:57 | 46.8553 | 4,748 | O | Sell | 46.85 | 46.95 | 233,000 | 53 | LSE | |
05:28:40 | 46.95 | 31 | O | Buy | 46.85 | 46.95 | 228,252 | 52 | LSE | |
05:28:40 | 46.95 | 635 | O | Buy | 46.85 | 46.95 | 228,221 | 51 | LSE | |
05:28:07 | 46.8989 | 31,983 | O | Buy | 46.80 | 46.95 | 227,586 | 50 | LSE | |
05:06:18 | 46.90 | 5,938 | AT | Sell | 46.90 | 46.95 | 195,603 | 49 | LSE | |
05:05:55 | 46.90 | 10,901 | AT | Sell | 46.90 | 47.00 | 189,665 | 48 | LSE | |
05:05:55 | 46.90 | 1,690 | AT | Sell | 46.90 | 47.00 | 178,764 | 47 | LSE | |
05:05:55 | 46.90 | 7,500 | AT | Sell | 46.90 | 47.00 | 177,074 | 46 | LSE | |
04:55:46 | 46.934 | 2,544 | O | Buy | 46.80 | 47.00 | 169,574 | 45 | LSE | |
04:55:01 | 46.936 | 8,460 | O | Buy | 46.80 | 47.00 | 167,030 | 44 | LSE | |
04:44:25 | 46.9225 | 1,563 | O | Buy | 46.75 | 47.00 | 158,570 | 43 | LSE | |
04:42:23 | 46.7607 | 18,911 | O | Sell | 46.75 | 47.00 | 157,007 | 42 | LSE | |
04:41:58 | 46.7616 | 10,613 | O | Sell | 46.75 | 47.00 | 138,096 | 41 | LSE | |
04:34:02 | 46.763 | 3,000 | O | Sell | 46.75 | 47.00 | 127,483 | 40 | LSE | |
04:30:27 | 46.9249 | 4 | O | Buy | 46.75 | 47.00 | 124,483 | 39 | 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