Smith (ds) (SMDS) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Smith (ds) Plc (SMDS)
Smith (ds) Plc (SMDS) Trades

Smith (ds) Plc (SMDS)

446.00

-5.80

(-1.28%)

Closed July 23 11:30AM

Delayed by 15 minutes

Trade 4151 - 4101 (10:00-09:57)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:00:00	418.4	11703	O	418.4	419.0	Sell		5,466,981	4151	LSE
09:59:59	418.526	89	O	418.4	419.0	Sell		5,455,278	4150	LSE
09:59:55	418.4	11703	O	418.4	419.0	Sell		5,455,189	4149	LSE
09:59:49	418.8	778	AT	418.8	419.2	Sell		5,443,486	4148	LSE
09:59:47	418.8	1	AT	418.8	419.2	Sell		5,442,708	4147	LSE
09:59:32	419.2	78	AT	418.8	419.2	Buy		5,442,707	4146	LSE
09:59:32	419.2	105	AT	418.8	419.2	Buy		5,442,629	4145	LSE
09:59:32	419.2	295	AT	418.8	419.2	Buy		5,442,524	4144	LSE
09:59:32	419.2	300	AT	418.8	419.2	Buy		5,442,229	4143	LSE
09:59:32	419.2	79	AT	418.8	419.2	Buy		5,441,929	4142	LSE
09:59:32	419.2	300	AT	418.8	419.2	Buy		5,441,850	4141	LSE
09:59:32	419.2	18	AT	418.8	419.2	Buy		5,441,550	4140	LSE
09:59:32	419.2	382	AT	418.8	419.2	Buy		5,441,532	4139	LSE
09:59:15	419.2	79	AT	418.8	419.2	Buy		5,441,150	4138	LSE
09:59:15	419.2	200	AT	418.8	419.2	Buy		5,441,071	4137	LSE
09:59:15	419.2	240	AT	418.8	419.2	Buy		5,440,871	4136	LSE
09:59:15	419.2	260	AT	418.8	419.2	Buy		5,440,631	4135	LSE
09:59:13	419.2	632	AT	419.2	419.4	Sell		5,440,371	4134	LSE
09:59:13	419.2	14741	AT	419.2	419.4	Sell		5,439,739	4133	LSE
09:59:13	419.2	9692	AT	419.2	419.4	Sell		5,424,998	4132	LSE
09:59:13	419.2	1026	AT	419.2	419.4	Sell		5,415,306	4131	LSE
09:59:13	419.2	19	AT	419.2	419.4	Sell		5,414,280	4130	LSE
09:59:13	419.4	88	AT	419.2	419.4	Buy		5,414,261	4129	LSE
09:59:13	419.2	3334	AT	419.2	419.4	Sell		5,414,173	4128	LSE
09:59:13	419.4	1392	AT	419.2	419.4	Buy		5,410,839	4127	LSE
09:58:42	419.6	722	AT	419.4	419.6	Buy		5,409,447	4126	LSE
09:58:42	419.6	226	AT	419.4	419.6	Buy		5,408,725	4125	LSE
09:58:42	419.6	1046	AT	419.4	419.6	Buy		5,408,499	4124	LSE
09:58:28	419.4	636	AT	419.4	419.8	Sell		5,407,453	4123	LSE
09:58:28	419.4	2026	AT	419.4	419.8	Sell		5,406,817	4122	LSE
09:58:28	419.4	1025	AT	419.4	419.8	Sell		5,404,791	4121	LSE
09:58:28	419.4	30	AT	419.4	419.8	Sell		5,403,766	4120	LSE
09:57:58	419.6	2291	AT	419.6	419.8	Sell		5,403,736	4119	LSE
09:57:58	419.6	774	AT	419.6	419.8	Sell		5,401,445	4118	LSE
09:57:46	419.8	78	AT	419.6	419.8	Buy		5,400,671	4117	LSE
09:57:46	419.8	700	AT	419.4	419.8	Buy		5,400,593	4116	LSE
09:57:29	419.6	774	AT	419.6	420.0	Sell		5,399,893	4115	LSE
09:57:29	419.6	665	AT	419.6	420.0	Sell		5,399,119	4114	LSE
09:57:29	419.6	790	AT	419.6	420.0	Sell		5,398,454	4113	LSE
09:57:08	420.0	250000	O	419.6	420.0	Buy		5,397,664	4112	LSE
09:57:03	420.0	59	AT	419.6	420.0	Buy		5,147,664	4111	LSE
09:57:03	420.0	200	AT	419.6	420.0	Buy		5,147,605	4110	LSE
09:57:03	420.0	300	AT	419.6	420.0	Buy		5,147,405	4109	LSE
09:57:02	420.0	300	AT	419.6	420.0	Buy		5,147,105	4108	LSE
09:57:02	419.8	815	AT	419.8	420.0	Sell		5,146,805	4107	LSE
09:57:02	419.8	193	AT	419.8	420.0	Sell		5,145,990	4106	LSE
09:57:02	419.8	1873	AT	419.8	420.0	Sell		5,145,797	4105	LSE
09:57:02	419.8	1037	AT	419.8	420.0	Sell		5,143,924	4104	LSE
09:57:02	419.8	255	AT	419.8	420.0	Sell		5,142,887	4103	LSE
09:57:02	419.8	310	AT	419.8	420.0	Sell		5,142,632	4102	LSE
09:57:02	419.8	290	AT	419.8	420.0	Sell		5,142,322	4101	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