De La Rue (DLAR) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
UK
LSE
De La Rue Plc (DLAR)
De La Rue Plc (DLAR) Trades

De La Rue Plc (DLAR)

109.50

-3.00

(-2.67%)

Closed 12 December 3:30AM

Delayed by 15 minutes

Trade 81 - 1 (03:35-19:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:35:23	109.5	11591	UT	108.0	110.0	Buy		223,947	81	LSE
03:29:31	108.241	8000	O	108.0	110.0	Sell		212,356	80	LSE
03:25:01	109.68	2273	O	108.0	110.0	Buy		204,356	79	LSE
03:24:14	109.69	1000	O	108.0	110.0	Buy		202,083	78	LSE
03:21:47	109.9	4627	O	108.0	110.0	Buy		201,083	77	LSE
03:20:38	110.0	1228	AT	108.0	110.0	Buy		196,456	76	LSE
03:20:38	110.0	4671	AT	108.0	110.0	Buy		195,228	75	LSE
03:20:22	109.9	10000	O	108.0	110.0	Buy		190,557	74	LSE
03:00:46	109.889	4550	O	108.0	110.0	Buy		180,557	73	LSE
02:57:43	108.681	699	O	108.5	110.0	Sell		176,007	72	LSE
02:56:03	109.0	461	AT	109.0	110.0	Sell		175,308	71	LSE
02:55:03	109.0	1539	AT	109.0	110.0	Sell		174,847	70	LSE
02:53:15	110.0	100	O	108.5	110.0	Buy		173,308	69	LSE
02:53:15	110.0	1457	AT	108.5	110.0	Buy		173,208	68	LSE
02:52:34	109.925	4000	O	108.5	110.0	Buy		171,751	67	LSE
02:51:59	108.681	8663	O	108.5	110.0	Sell		167,751	66	LSE
02:49:30	108.68	269	O	108.5	110.0	Sell		159,088	65	LSE
02:48:31	109.743	15991	O	108.5	110.0	Buy		158,819	64	LSE
02:40:03	108.74	5653	O	108.5	110.5	Sell		142,828	63	LSE
02:39:37	108.787	5800	O	108.5	110.5	Sell		137,175	62	LSE
02:35:14	110.0	2116	O	108.5	110.0	Buy		131,375	61	LSE
02:35:14	110.0	305	AT	108.5	110.0	Buy		129,259	60	LSE
02:35:14	110.0	1811	AT	108.5	110.0	Buy		128,954	59	LSE
02:35:13	110.0	2116	AT	108.5	110.0	Buy		127,143	58	LSE
02:35:13	110.0	2116	O	108.5	110.0	Buy		125,027	57	LSE
02:35:12	109.0	1645	AT	108.5	109.0	Buy		122,911	56	LSE
02:35:12	109.0	1100	AT	108.5	109.0	Buy		121,266	55	LSE
02:35:09	109.0	2116	AT	108.5	109.0	Buy		120,166	54	LSE
02:35:09	109.0	1667	O	108.5	109.0	Buy		118,050	53	LSE
02:35:09	109.0	6439	AT	109.0	110.5	Sell		116,383	52	LSE
02:35:09	109.0	3200	AT	109.0	110.5	Sell		109,944	51	LSE
02:35:02	109.18	7780	O	109.0	110.5	Sell		106,744	50	LSE
02:34:22	109.18	4343	O	109.0	110.5	Sell		98,964	49	LSE
02:29:54	109.225	6091	O	109.0	110.5	Sell		94,621	48	LSE
02:13:15	109.224	439	O	109.0	110.5	Sell		88,530	47	LSE
02:07:55	110.079	2659	O	109.0	111.0	Buy		88,091	46	LSE
01:58:07	110.0	95	AT	110.0	111.0	Sell		85,432	45	LSE
01:48:30	110.5	10	O	110.0	110.5	Buy		85,337	44	LSE
01:48:14	110.0	70	AT	110.0	111.0	Sell		85,327	43	LSE
01:48:14	110.0	1265	AT	110.0	111.0	Sell		85,257	42	LSE
01:23:03	110.0	1000	AT	110.0	111.0	Sell		83,992	41	LSE
01:06:24	110.253	4188	O	110.0	112.0	Sell		82,992	40	LSE
00:50:01	110.546	1000	O	110.0	111.0	Buy		78,804	39	LSE
00:40:34	111.0	358	O	110.0	111.0	Buy		77,804	38	LSE
00:40:34	110.0	2000	AT	110.0	111.5	Sell		77,446	37	LSE
00:26:56	111.28	663	O	110.0	111.5	Buy		75,446	36	LSE
00:20:17	111.041	1801	O	110.0	111.5	Buy		74,783	35	LSE
00:16:56	111.253	179	O	110.0	111.5	Buy		72,982	34	LSE
23:43:06	111.32	10000	O	110.0	111.5	Buy		72,803	33	LSE
23:33:29	110.188	2722	O	110.0	111.5	Sell		62,803	32	LSE
22:45:32	110.0	500	AT	110.0	111.5	Sell		60,081	31	LSE
22:27:35	110.0	70	AT	110.0	111.5	Sell		59,581	30	LSE
22:17:59	111.288	5586	O	110.0	111.5	Buy		59,511	29	LSE
22:06:11	110.18	5292	O	110.0	111.5	Sell		53,925	28	LSE
21:46:29	110.925	111	O	109.5	111.0	Buy		48,633	27	LSE
21:24:30	109.5	155	AT	109.5	111.0	Sell		48,522	26	LSE
21:24:30	109.5	345	AT	109.5	111.0	Sell		48,367	25	LSE
21:15:55	109.68	881	O	109.5	111.0	Sell		48,022	24	LSE
21:05:03	109.74	4557	O	109.5	111.5	Sell		47,141	23	LSE
21:03:09	109.866	100	O	109.5	111.5	Sell		42,584	22	LSE
21:02:03	109.6	10	O	109.5	111.5	Sell		42,484	21	LSE
21:01:39	111.0	13	O	109.5	111.5	Buy		42,474	20	LSE
20:56:48	110.79	2000	O	109.5	111.0	Buy		42,461	19	LSE
20:51:46	110.925	4474	O	109.5	111.0	Buy		40,461	18	LSE
20:45:01	111.23	1068	O	109.5	111.0	Buy		35,987	17	LSE
20:44:59	111.5	100	O	109.5	111.5	Buy		34,919	16	LSE
20:37:38	110.5	4	O	110.0	112.5	Sell		34,819	15	LSE
20:37:38	112.5	884	O	110.0	112.5	Buy		34,815	14	LSE
20:37:38	112.5	11	O	110.0	112.5	Buy		33,931	13	LSE
20:37:38	112.5	1	O	110.0	112.5	Buy		33,920	12	LSE
20:37:37	111.0	2575	AT	111.0	113.0	Sell		33,919	11	LSE
20:37:37	111.0	425	AT	111.0	113.0	Sell		31,344	10	LSE
20:35:35	112.9	9421	O	111.0	113.0	Buy		30,919	9	LSE
20:28:11	111.242	10000	O	111.0	113.0	Sell		21,498	8	LSE
20:19:18	111.0	500	AT	111.0	113.0	Sell		11,498	7	LSE
20:19:18	111.0	70	AT	111.0	113.0	Sell		10,998	6	LSE
20:13:24	112.818	8819	O	111.0	113.0	Buy		10,928	5	LSE
19:59:36	111.0	5	AT	111.0	113.0	Sell		2,109	4	LSE
19:59:07	111.24	1709	O	111.0	113.0	Sell		2,104	3	LSE
19:02:53	112.892	49	O	111.0	113.0	Buy		395	2	LSE
19:00:33	113.0	346	O	111.0	113.0	Buy		346	1	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions