ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Volex Plc

Volex Plc (VLX)

282.50
-4.50
(-1.57%)
Closed January 25 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
11:35:04 334.5 48764 UT 333.5 335.5
367,618 186 LSE
11:29:12 334.0 387 O 333.5 334.5
318,854 185 LSE
11:28:48 334.34 5000 O 333.5 334.5 Buy
318,467 184 LSE
11:27:21 334.34 1700 O 333.5 334.5 Buy
313,467 183 LSE
11:13:53 334.279 2000 O 333.5 334.5 Buy
311,767 182 LSE
11:13:27 333.728 977 O 333.5 334.5 Sell
309,767 181 LSE
11:08:54 333.993 589 O 333.0 334.5 Buy
308,790 180 LSE
11:08:12 334.0 333 AT 333.0 334.0 Buy
308,201 179 LSE
11:08:11 333.5 233 AT 332.5 333.5 Buy
307,868 178 LSE
11:04:17 333.6 496 O 332.5 334.0 Buy
307,635 177 LSE
11:04:04 334.0 567 AT 332.5 334.0 Buy
307,139 176 LSE
11:04:04 334.0 43 AT 332.5 334.0 Buy
306,572 175 LSE
11:03:23 333.0 11344 O 332.5 334.0 Sell
306,529 174 LSE
11:02:49 333.5 61 AT 333.5 334.0 Sell
295,185 173 LSE
11:02:49 333.5 173 AT 333.5 334.0 Sell
295,124 172 LSE
11:02:23 334.0 328 AT 333.5 334.0 Buy
294,951 171 LSE
11:02:19 334.0 911 AT 333.5 334.0 Buy
294,623 170 LSE
11:02:18 334.0 266 AT 333.5 334.0 Buy
293,712 169 LSE
11:02:18 334.0 913 AT 333.5 334.0 Buy
293,446 168 LSE
11:02:18 334.0 570 AT 334.0 335.0 Sell
292,533 167 LSE
11:02:18 334.0 900 AT 334.0 335.0 Sell
291,963 166 LSE
11:00:24 334.5 234 AT 334.5 335.5 Sell
291,063 165 LSE
11:00:15 335.0 55 AT 335.0 336.0 Sell
290,829 164 LSE
11:00:15 335.0 456 AT 335.0 336.0 Sell
290,774 163 LSE
11:00:15 335.0 234 AT 335.0 336.0 Sell
290,318 162 LSE
11:00:15 335.0 99 AT 335.0 336.0 Sell
290,084 161 LSE
10:46:14 335.5 100 AT 335.0 335.5 Buy
289,985 160 LSE
10:46:14 335.5 277 AT 335.0 335.5 Buy
289,885 159 LSE
10:46:14 335.5 67 AT 335.0 335.5 Buy
289,608 158 LSE
10:45:49 335.1 147 O 334.5 335.5 Buy
289,541 157 LSE
10:33:38 335.5 13 AT 334.5 335.5 Buy
289,394 156 LSE
10:21:23 335.0 1237 O 334.5 335.5
289,381 155 LSE
10:20:53 335.599 1500 O 334.5 336.0 Buy
288,144 154 LSE
10:19:14 335.24 1000 O 334.5 335.5 Buy
286,644 153 LSE
10:13:31 335.5 24 AT 334.5 335.5 Buy
285,644 152 LSE
10:13:09 335.5 359 AT 334.0 335.5 Buy
285,620 151 LSE
10:13:09 335.5 79 AT 334.0 335.5 Buy
285,261 150 LSE
10:13:09 335.5 175 AT 334.0 335.5 Buy
285,182 149 LSE
10:13:09 335.5 346 AT 334.0 335.5 Buy
285,007 148 LSE
10:13:08 334.5 900 AT 333.0 334.5 Buy
284,661 147 LSE
10:13:08 334.5 501 AT 333.0 334.5 Buy
283,761 146 LSE
10:13:08 334.5 80 AT 333.0 334.5 Buy
283,260 145 LSE
10:13:08 334.0 270 AT 332.5 334.0 Buy
283,180 144 LSE
10:13:08 334.0 121 AT 332.5 334.0 Buy
282,910 143 LSE
10:13:08 334.0 100 AT 332.5 334.0 Buy
282,789 142 LSE
10:08:19 333.6 56 O 332.5 334.0 Buy
282,689 141 LSE
10:04:36 333.5 16 AT 332.0 333.5 Buy
282,633 140 LSE
10:04:36 333.5 100 AT 332.0 333.5 Buy
282,617 139 LSE
10:04:36 333.5 267 AT 332.0 333.5 Buy
282,517 138 LSE
10:04:36 333.5 234 AT 332.0 333.5 Buy
282,250 137 LSE
10:01:10 333.1 4 O 332.0 333.5 Buy
282,016 136 LSE
09:53:27 333.0 8 AT 332.0 333.0 Buy
282,012 135 LSE
09:47:14 334.0 617 AT 334.0 335.0 Sell
282,004 134 LSE
09:47:14 334.0 102 AT 334.0 335.0 Sell
281,387 133 LSE
09:27:23 334.161 4590 O 334.0 335.0 Sell
281,285 132 LSE
09:27:12 334.5 2290 O 334.0 335.0
276,695 131 LSE
09:23:05 335.11 1592 O 334.0 335.5 Buy
274,405 130 LSE
09:20:51 334.462 2093 O 334.0 335.5 Sell
272,813 129 LSE
09:11:48 334.277 5 O 334.0 335.5 Sell
270,720 128 LSE
09:10:01 334.279 6 O 334.0 335.5 Sell
270,715 127 LSE
09:09:51 334.461 82 O 334.0 335.5 Sell
270,709 126 LSE
09:08:08 334.5 8 AT 333.5 334.5 Buy
270,627 125 LSE
09:08:08 334.5 23 AT 333.5 334.5 Buy
270,619 124 LSE
09:08:08 334.5 120 AT 333.5 334.5 Buy
270,596 123 LSE
09:07:12 334.1 207 O 333.0 334.5 Buy
270,476 122 LSE
09:05:31 333.341 83 O 333.0 334.5 Sell
270,269 121 LSE
08:46:18 335.0 14 O 333.0 335.0 Buy
270,186 120 LSE
08:38:12 334.5 465 AT 334.5 336.0 Sell
270,172 119 LSE
08:38:12 334.5 610 AT 334.5 336.0 Sell
269,707 118 LSE
08:38:12 334.5 129 AT 334.5 336.0 Sell
269,097 117 LSE
08:38:12 334.5 64 AT 334.5 336.0 Sell
268,968 116 LSE
08:38:12 334.5 739 AT 334.5 336.0 Sell
268,904 115 LSE
08:14:51 335.5 248 AT 334.0 335.5 Buy
268,165 114 LSE
08:14:51 335.5 51 AT 334.0 335.5 Buy
267,917 113 LSE
08:14:51 335.5 340 AT 334.0 335.5 Buy
267,866 112 LSE
08:13:01 335.0 1145 O 334.0 336.0
267,526 111 LSE
08:13:01 335.0 2203 O 334.0 336.0
266,381 110 LSE
08:13:01 335.0 1610 O 334.0 336.0
264,178 109 LSE
07:50:26 333.963 200 O 333.5 335.0 Sell
262,568 108 LSE
07:49:08 333.5 16 AT 332.5 333.5 Buy
262,368 107 LSE
07:49:08 333.5 4021 AT 332.5 333.5 Buy
262,352 106 LSE
07:48:56 333.5 400 O 332.5 333.5 Buy
258,331 105 LSE
07:37:03 334.877 5000 O 332.5 333.5 Buy
257,931 104 LSE
07:36:06 332.999 5000 O 332.5 333.5 Sell
252,931 103 LSE
07:29:34 333.5 23 AT 332.0 333.5 Buy
247,931 102 LSE
07:27:04 332.04 29000 O 332.0 333.5 Sell
247,908 101 LSE