LSE (Ocado Group Plc) |
TG (Ocado Group Plc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:00:33 | 322.40 | 24 | O | Sell | 324.40 | 324.60 | 2,492,345 | 1749 | LSE | |
09:59:58 | 321.60 | 25 | O | Sell | 324.40 | 324.60 | 2,492,321 | 1748 | LSE | |
12:21:16 | 323.8083 | 120 | O | Sell | 324.40 | 324.60 | 2,492,296 | 1747 | LSE | |
11:37:57 | 323.80 | 123 | O | Sell | 324.40 | 324.60 | 2,492,176 | 1746 | LSE | |
11:35:00 | 323.80 | 1,007,756 | UT | Sell | 324.40 | 324.60 | 2,492,053 | 1745 | LSE | |
11:29:55 | 324.50 | 415 | AT | Sell | 324.50 | 324.60 | 1,484,297 | 1744 | LSE | |
11:29:55 | 324.40 | 1 | AT | Sell | 324.40 | 324.70 | 1,483,882 | 1743 | LSE | |
11:29:49 | 324.565 | 660 | O | Buy | 324.30 | 324.80 | 1,483,881 | 1742 | LSE | |
11:29:26 | 324.80 | 34,727 | O | Buy | 324.50 | 324.70 | 1,483,221 | 1741 | LSE | |
11:29:26 | 324.80 | 35,000 | O | Buy | 324.50 | 324.70 | 1,448,494 | 1740 | LSE | |
11:29:26 | 324.80 | 35,000 | O | Buy | 324.40 | 324.70 | 1,413,494 | 1739 | LSE | |
11:29:09 | 324.30 | 35 | AT | Sell | 324.30 | 324.60 | 1,378,494 | 1738 | LSE | |
11:29:09 | 324.30 | 42 | AT | Sell | 324.30 | 324.60 | 1,378,459 | 1737 | LSE | |
11:29:08 | 324.40 | 268 | AT | Sell | 324.40 | 324.70 | 1,378,417 | 1736 | LSE | |
11:29:08 | 324.60 | 73 | AT | Buy | 324.40 | 324.60 | 1,378,149 | 1735 | LSE | |
11:29:04 | 324.60 | 94 | AT | Sell | 324.60 | 324.90 | 1,378,076 | 1734 | LSE | |
11:29:04 | 324.70 | 415 | AT | Sell | 324.70 | 325.00 | 1,377,982 | 1733 | LSE | |
11:29:04 | 324.70 | 152 | AT | Sell | 324.70 | 324.90 | 1,377,567 | 1732 | LSE | |
11:29:04 | 324.80 | 121 | AT | Sell | 324.80 | 325.00 | 1,377,415 | 1731 | LSE | |
11:29:04 | 324.80 | 1,300 | AT | Sell | 324.80 | 325.00 | 1,377,294 | 1730 | LSE | |
11:29:04 | 324.90 | 35 | AT | Buy | 324.70 | 324.90 | 1,375,994 | 1729 | LSE | |
11:28:44 | 324.50 | 212 | AT | Sell | 324.50 | 324.70 | 1,375,959 | 1728 | LSE | |
11:28:44 | 324.50 | 212 | AT | Sell | 324.50 | 324.70 | 1,375,747 | 1727 | LSE | |
11:28:25 | 324.50 | 92 | O | Sell | 324.50 | 324.80 | 1,375,535 | 1726 | LSE | |
11:28:25 | 324.50 | 77 | O | Sell | 324.50 | 324.80 | 1,375,443 | 1725 | LSE | |
11:27:06 | 324.60 | 1,275 | O | Sell | 324.50 | 324.90 | 1,375,366 | 1724 | LSE | |
11:27:05 | 324.65 | 308 | O | Sell | 324.50 | 324.90 | 1,374,091 | 1723 | LSE | |
11:27:02 | 324.90 | 45 | AT | Buy | 324.50 | 324.90 | 1,373,783 | 1722 | LSE | |
11:27:02 | 324.80 | 244 | AT | Buy | 324.50 | 324.80 | 1,373,738 | 1721 | LSE | |
11:27:00 | 324.7497 | 474 | O | Buy | 324.50 | 324.80 | 1,373,494 | 1720 | LSE | |
11:26:58 | 324.684 | 700 | O | Sell | 324.60 | 324.90 | 1,373,020 | 1719 | LSE | |
11:26:48 | 324.80 | 187 | AT | Sell | 324.80 | 325.00 | 1,372,320 | 1718 | LSE | |
11:26:48 | 324.90 | 371 | AT | Sell | 324.90 | 325.00 | 1,372,133 | 1717 | LSE | |
11:26:48 | 324.90 | 160 | AT | Sell | 324.90 | 325.20 | 1,371,762 | 1716 | LSE | |
11:26:48 | 324.90 | 440 | AT | Sell | 324.90 | 325.20 | 1,371,602 | 1715 | LSE | |
11:26:46 | 324.80 | 80 | AT | Buy | 324.70 | 324.80 | 1,371,162 | 1714 | LSE | |
11:26:46 | 324.80 | 526 | AT | Buy | 324.60 | 324.80 | 1,371,082 | 1713 | LSE | |
11:25:26 | 324.50 | 82 | AT | Buy | 324.20 | 324.50 | 1,370,556 | 1712 | LSE | |
11:25:26 | 324.50 | 150 | AT | Buy | 324.20 | 324.50 | 1,370,474 | 1711 | LSE | |
11:25:16 | 324.50 | 12 | O | Buy | 324.30 | 324.50 | 1,370,324 | 1710 | LSE | |
11:25:08 | 324.20 | 32 | O | Sell | 324.20 | 324.50 | 1,370,312 | 1709 | LSE | |
11:23:50 | 324.30 | 36 | AT | Buy | 324.00 | 324.30 | 1,370,280 | 1708 | LSE | |
11:23:50 | 324.30 | 37 | AT | Buy | 324.00 | 324.30 | 1,370,244 | 1707 | LSE | |
11:23:48 | 324.20 | 4 | AT | Sell | 324.20 | 324.40 | 1,370,207 | 1706 | LSE | |
11:23:44 | 324.30 | 13 | AT | Sell | 324.30 | 324.40 | 1,370,203 | 1705 | LSE | |
11:23:44 | 324.30 | 161 | AT | Sell | 324.30 | 324.40 | 1,370,190 | 1704 | LSE | |
11:23:44 | 324.40 | 244 | AT | Buy | 324.20 | 324.40 | 1,370,029 | 1703 | LSE | |
11:23:43 | 324.30 | 43 | AT | Buy | 324.10 | 324.30 | 1,369,785 | 1702 | LSE | |
11:23:43 | 324.30 | 36 | AT | Buy | 324.10 | 324.30 | 1,369,742 | 1701 | LSE | |
11:23:43 | 324.20 | 130 | AT | Buy | 324.00 | 324.20 | 1,369,706 | 1700 | LSE | |
11:23:26 | 324.1938 | 1,600 | O | Buy | 324.00 | 324.30 | 1,369,576 | 1699 | LSE | |
11:23:13 | 324.20 | 39 | AT | Buy | 324.00 | 324.20 | 1,367,976 | 1698 | LSE | |
11:23:13 | 324.20 | 550 | AT | Buy | 324.00 | 324.20 | 1,367,937 | 1697 | LSE | |
11:23:13 | 324.20 | 54 | AT | Buy | 324.00 | 324.20 | 1,367,387 | 1696 | LSE | |
11:23:13 | 324.10 | 43 | AT | Buy | 323.90 | 324.10 | 1,367,333 | 1695 | LSE | |
11:23:13 | 324.10 | 39 | AT | Buy | 323.90 | 324.10 | 1,367,290 | 1694 | LSE | |
11:23:13 | 324.10 | 174 | AT | Buy | 323.90 | 324.10 | 1,367,251 | 1693 | LSE | |
11:23:13 | 324.00 | 33 | AT | Sell | 324.00 | 324.20 | 1,367,077 | 1692 | LSE | |
11:23:12 | 324.00 | 141 | AT | Sell | 324.00 | 324.20 | 1,367,044 | 1691 | LSE | |
11:23:12 | 324.20 | 78 | AT | Buy | 324.00 | 324.20 | 1,366,903 | 1690 | LSE | |
11:23:12 | 324.10 | 33 | AT | Buy | 323.90 | 324.10 | 1,366,825 | 1689 | LSE | |
11:23:12 | 324.10 | 141 | AT | Buy | 323.90 | 324.10 | 1,366,792 | 1688 | LSE | |
11:23:12 | 323.90 | 264 | AT | Sell | 323.90 | 324.10 | 1,366,651 | 1687 | LSE | |
11:23:12 | 324.00 | 514 | AT | Sell | 324.00 | 324.20 | 1,366,387 | 1686 | LSE | |
11:22:51 | 324.15 | 304 | O | 324.00 | 324.30 | 1,365,873 | 1685 | LSE | ||
11:22:08 | 324.10 | 471 | AT | Sell | 324.10 | 324.30 | 1,365,569 | 1684 | LSE | |
11:22:08 | 324.20 | 43 | AT | Buy | 324.00 | 324.20 | 1,365,098 | 1683 | LSE | |
11:22:07 | 324.00 | 162 | AT | Buy | 323.90 | 324.00 | 1,365,055 | 1682 | LSE | |
11:22:06 | 324.00 | 56 | AT | Sell | 324.00 | 324.10 | 1,364,893 | 1681 | LSE | |
11:22:00 | 324.00 | 162 | AT | Sell | 324.00 | 324.20 | 1,364,837 | 1680 | LSE | |
11:22:00 | 324.10 | 40 | AT | Buy | 323.90 | 324.10 | 1,364,675 | 1679 | LSE | |
11:21:52 | 324.00 | 100 | AT | Buy | 323.70 | 324.00 | 1,364,635 | 1678 | LSE | |
11:21:52 | 324.00 | 600 | AT | Buy | 323.70 | 324.00 | 1,364,535 | 1677 | LSE | |
11:21:52 | 324.00 | 600 | AT | Buy | 323.70 | 324.00 | 1,363,935 | 1676 | LSE | |
11:21:52 | 323.90 | 346 | AT | Sell | 323.90 | 324.20 | 1,363,335 | 1675 | LSE | |
11:21:52 | 323.90 | 481 | AT | Sell | 323.90 | 324.20 | 1,362,989 | 1674 | LSE | |
11:21:22 | 323.90 | 550 | AT | Buy | 323.50 | 323.90 | 1,362,508 | 1673 | LSE | |
11:21:22 | 323.90 | 36 | AT | Buy | 323.50 | 323.90 | 1,361,958 | 1672 | LSE | |
11:21:22 | 323.90 | 39 | AT | Buy | 323.50 | 323.90 | 1,361,922 | 1671 | LSE | |
11:21:22 | 323.80 | 245 | AT | Buy | 323.50 | 323.80 | 1,361,883 | 1670 | LSE | |
11:21:22 | 323.80 | 38 | AT | Buy | 323.50 | 323.80 | 1,361,638 | 1669 | LSE | |
11:21:22 | 323.80 | 42 | AT | Buy | 323.50 | 323.80 | 1,361,600 | 1668 | LSE | |
11:21:09 | 323.80 | 138 | AT | Buy | 323.70 | 323.80 | 1,361,558 | 1667 | LSE | |
11:21:09 | 323.80 | 42 | AT | Buy | 323.70 | 323.80 | 1,361,420 | 1666 | LSE | |
11:21:09 | 323.80 | 40 | AT | Buy | 323.70 | 323.80 | 1,361,378 | 1665 | LSE | |
11:21:09 | 323.80 | 35 | AT | Buy | 323.70 | 323.80 | 1,361,338 | 1664 | LSE | |
11:21:09 | 323.80 | 600 | AT | Buy | 323.70 | 323.80 | 1,361,303 | 1663 | LSE | |
11:21:09 | 323.70 | 110 | AT | Buy | 323.40 | 323.70 | 1,360,703 | 1662 | LSE | |
11:21:09 | 323.70 | 43 | AT | Buy | 323.40 | 323.70 | 1,360,593 | 1661 | LSE | |
11:21:09 | 323.70 | 245 | AT | Buy | 323.40 | 323.70 | 1,360,550 | 1660 | LSE | |
11:20:44 | 323.70 | 509 | AT | Buy | 323.40 | 323.70 | 1,360,305 | 1659 | LSE | |
11:20:44 | 323.70 | 76 | AT | Buy | 323.40 | 323.70 | 1,359,796 | 1658 | LSE | |
11:20:44 | 323.70 | 26 | AT | Buy | 323.40 | 323.70 | 1,359,720 | 1657 | LSE | |
11:20:44 | 323.70 | 245 | AT | Buy | 323.40 | 323.70 | 1,359,694 | 1656 | LSE | |
11:20:41 | 323.60 | 119 | AT | Sell | 323.60 | 323.70 | 1,359,449 | 1655 | LSE | |
11:20:40 | 323.60 | 245 | AT | Buy | 323.40 | 323.60 | 1,359,330 | 1654 | LSE | |
11:20:39 | 323.50 | 13 | AT | Buy | 323.20 | 323.50 | 1,359,085 | 1653 | LSE | |
11:20:39 | 323.50 | 260 | AT | Buy | 323.20 | 323.50 | 1,359,072 | 1652 | LSE | |
11:20:39 | 323.40 | 20 | AT | Buy | 323.00 | 323.40 | 1,358,812 | 1651 | LSE | |
11:20:39 | 323.40 | 20 | AT | Buy | 323.00 | 323.40 | 1,358,792 | 1650 | 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