Smith (ds) (SMDS) - 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
Smith (ds) Plc (SMDS)
Smith (ds) Plc (SMDS) Trades

Smith (ds) Plc (SMDS)

539.00

-8.00

(-1.46%)

Closed December 11 11:30AM

Delayed by 15 minutes

Last trades on 12/02/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:15:00	580.5	150000	O	582.5	583.0	Sell		3,206,449	1281	LSE
12:11:01	580.0	100000	O	582.5	583.0	Sell		3,056,449	1280	LSE
11:35:14	582.5	11413	O	582.5	583.0	Sell		2,956,449	1279	LSE
11:35:13	582.5	9443	O	582.5	583.0	Sell		2,945,036	1278	LSE
11:35:11	582.5	29126	O	582.5	583.0	Sell		2,935,593	1277	LSE
11:35:05	582.5	8620	O	582.5	583.0	Sell		2,906,467	1276	LSE
11:35:05	582.5	3105	O	582.5	583.0	Sell		2,897,847	1275	LSE
11:35:05	582.5	490573	UT	582.5	583.0	Sell		2,894,742	1274	LSE
11:29:56	583.0	524	AT	582.5	583.0	Buy		2,404,169	1273	LSE
11:29:54	582.5	75	AT	582.0	582.5	Buy		2,403,645	1272	LSE
11:29:54	582.5	748	AT	582.0	582.5	Buy		2,403,570	1271	LSE
11:29:54	582.5	3086	AT	582.5	583.0	Sell		2,402,822	1270	LSE
11:29:54	582.5	1091	AT	582.5	583.0	Sell		2,399,736	1269	LSE
11:28:58	582.5	900	AT	582.0	582.5	Buy		2,398,645	1268	LSE
11:28:58	582.5	716	AT	582.0	582.5	Buy		2,397,745	1267	LSE
11:28:58	582.5	1000	AT	582.0	582.5	Buy		2,397,029	1266	LSE
11:28:58	582.0	147	AT	582.0	582.5	Sell		2,396,029	1265	LSE
11:28:58	582.0	623	AT	582.0	583.0	Sell		2,395,882	1264	LSE
11:28:58	582.5	5	AT	582.5	583.0	Sell		2,395,259	1263	LSE
11:28:55	582.5	2108	AT	582.5	583.0	Sell		2,395,254	1262	LSE
11:28:55	582.5	1	AT	582.5	583.0	Sell		2,393,146	1261	LSE
11:28:54	583.0	1692	AT	582.5	583.0	Buy		2,393,145	1260	LSE
11:28:54	583.0	900	AT	582.5	583.0	Buy		2,391,453	1259	LSE
11:27:56	582.5	3435	AT	582.5	583.0	Sell		2,390,553	1258	LSE
11:27:48	582.5	950	AT	582.0	582.5	Buy		2,387,118	1257	LSE
11:27:48	582.5	1102	AT	582.5	583.0	Sell		2,386,168	1256	LSE
11:27:48	582.5	377	AT	582.5	583.0	Sell		2,385,066	1255	LSE
11:27:46	582.5	216	AT	582.5	583.0	Sell		2,384,689	1254	LSE
11:27:46	582.5	413	AT	582.5	583.0	Sell		2,384,473	1253	LSE
11:27:40	582.5	10	AT	582.5	583.0	Sell		2,384,060	1252	LSE
11:27:22	583.0	13	O	582.0	583.0	Buy		2,384,050	1251	LSE
11:25:40	582.5	3359	AT	582.0	582.5	Buy		2,384,037	1250	LSE
11:25:40	582.5	2843	AT	582.0	582.5	Buy		2,380,678	1249	LSE
11:25:40	582.5	592	AT	582.0	582.5	Buy		2,377,835	1248	LSE
11:25:38	582.5	770	AT	582.5	583.0	Sell		2,377,243	1247	LSE
11:25:38	582.5	3435	AT	582.0	582.5	Buy		2,376,473	1246	LSE
11:25:38	582.5	1103	AT	582.0	582.5	Buy		2,373,038	1245	LSE
11:25:38	582.5	1018	AT	582.0	582.5	Buy		2,371,935	1244	LSE
11:25:38	582.5	900	AT	582.0	582.5	Buy		2,370,917	1243	LSE
11:25:38	582.5	7154	AT	582.0	582.5	Buy		2,370,017	1242	LSE
11:25:25	582.0	900	AT	581.5	582.0	Buy		2,362,863	1241	LSE
11:25:25	582.0	661	AT	582.0	582.5	Sell		2,361,963	1240	LSE
11:25:25	582.0	1147	AT	582.0	582.5	Sell		2,361,302	1239	LSE
11:25:20	582.5	2846	AT	582.0	582.5	Buy		2,360,155	1238	LSE
11:25:20	582.5	3461	AT	582.0	582.5	Buy		2,357,309	1237	LSE
11:25:20	582.5	2195	AT	582.0	582.5	Buy		2,353,848	1236	LSE
11:25:20	582.0	6133	AT	582.0	582.5	Sell		2,351,653	1235	LSE
11:25:20	582.0	2776	AT	582.0	582.5	Sell		2,345,520	1234	LSE
11:25:20	582.0	1715	AT	582.0	582.5	Sell		2,342,744	1233	LSE
11:25:20	582.0	10	AT	582.0	582.5	Sell		2,341,029	1232	LSE
11:25:20	582.0	2770	AT	582.0	582.5	Sell		2,341,019	1231	LSE
11:25:20	582.0	900	AT	582.0	582.5	Sell		2,338,249	1230	LSE
11:24:32	582.0	2331	AT	581.5	582.0	Buy		2,337,349	1229	LSE
11:24:32	582.0	58	AT	581.5	582.0	Buy		2,335,018	1228	LSE
11:24:32	582.0	5830	AT	581.5	582.0	Buy		2,334,960	1227	LSE
11:24:32	582.0	4112	AT	581.5	582.0	Buy		2,329,130	1226	LSE
11:24:32	582.0	707	AT	581.5	582.0	Buy		2,325,018	1225	LSE
11:24:32	582.0	3660	AT	581.5	582.0	Buy		2,324,311	1224	LSE
11:24:32	582.0	2151	AT	581.5	582.0	Buy		2,320,651	1223	LSE
11:24:32	582.0	1284	AT	581.0	582.0	Buy		2,318,500	1222	LSE
11:24:32	581.5	727	AT	581.0	581.5	Buy		2,317,216	1221	LSE
11:24:24	581.5	1	O	581.0	582.0			2,316,489	1220	LSE
11:24:24	581.5	2070	AT	581.5	582.0	Sell		2,316,488	1219	LSE
11:23:10	581.5	564	AT	581.0	581.5	Buy		2,314,418	1218	LSE
11:23:10	581.5	29	AT	581.0	581.5	Buy		2,313,854	1217	LSE
11:23:01	581.5	2	O	581.0	581.5	Buy		2,313,825	1216	LSE
11:22:59	581.075	1372	O	581.0	581.5	Sell		2,313,823	1215	LSE
11:19:47	581.5	135	AT	581.5	582.0	Sell		2,312,451	1214	LSE
11:19:47	581.5	2711	AT	581.5	582.0	Sell		2,312,316	1213	LSE
11:19:47	581.5	145	AT	581.5	582.0	Sell		2,309,605	1212	LSE
11:19:47	581.5	136	AT	581.5	582.0	Sell		2,309,460	1211	LSE
11:19:47	581.5	137	AT	581.5	582.0	Sell		2,309,324	1210	LSE
11:19:47	581.5	152	AT	581.5	582.0	Sell		2,309,187	1209	LSE
11:19:47	581.5	8813	AT	581.5	582.0	Sell		2,309,035	1208	LSE
11:19:47	581.5	643	AT	581.5	582.0	Sell		2,300,222	1207	LSE
11:19:47	581.5	2202	AT	581.5	582.0	Sell		2,299,579	1206	LSE
11:19:47	581.5	2040	AT	581.5	582.0	Sell		2,297,377	1205	LSE
11:19:47	581.5	619	AT	581.5	582.0	Sell		2,295,337	1204	LSE
11:19:47	581.5	739	AT	581.5	582.0	Sell		2,294,718	1203	LSE
11:19:47	581.5	900	AT	581.5	582.0	Sell		2,293,979	1202	LSE
11:19:22	581.739	170	O	581.5	582.0	Sell		2,293,079	1201	LSE

C1 FINANCIAL, INC.

INAV XTRESTX 600 1D DL

DJ Commodity Index Cotton

Andretti Acquisition Cor...

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