LSE (Renishaw Plc) |
TG (Renishaw PLC) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:35:04 | 3,285.00 | 9 | AT | Buy | 3,260.00 | 3,280.00 | 21,662 | 265 | LSE | |
03:35:04 | 3,285.00 | 39 | AT | Buy | 3,260.00 | 3,280.00 | 21,653 | 264 | LSE | |
03:35:04 | 3,285.00 | 11,882 | UT | Buy | 3,260.00 | 3,280.00 | 21,614 | 263 | LSE | |
03:28:58 | 3,270.00 | 1 | O | Sell | 3,270.00 | 3,280.00 | 9,732 | 262 | LSE | |
03:28:53 | 3,275.00 | 49 | AT | Buy | 3,270.00 | 3,275.00 | 9,731 | 261 | LSE | |
03:28:53 | 3,275.00 | 1 | AT | Buy | 3,270.00 | 3,275.00 | 9,682 | 260 | LSE | |
03:27:34 | 3,270.00 | 7 | AT | Sell | 3,270.00 | 3,280.00 | 9,681 | 259 | LSE | |
03:27:34 | 3,270.00 | 14 | AT | Sell | 3,270.00 | 3,280.00 | 9,674 | 258 | LSE | |
03:27:34 | 3,270.00 | 29 | AT | Sell | 3,270.00 | 3,280.00 | 9,660 | 257 | LSE | |
03:17:25 | 3,270.00 | 1 | O | Sell | 3,270.00 | 3,280.00 | 9,631 | 256 | LSE | |
03:16:28 | 3,275.00 | 6 | AT | Buy | 3,265.00 | 3,275.00 | 9,630 | 255 | LSE | |
03:16:28 | 3,275.00 | 7 | AT | Buy | 3,265.00 | 3,275.00 | 9,624 | 254 | LSE | |
03:16:28 | 3,275.00 | 27 | AT | Buy | 3,265.00 | 3,275.00 | 9,617 | 253 | LSE | |
03:16:28 | 3,275.00 | 70 | AT | Buy | 3,265.00 | 3,275.00 | 9,590 | 252 | LSE | |
03:16:27 | 3,270.00 | 7 | AT | Buy | 3,260.00 | 3,270.00 | 9,520 | 251 | LSE | |
03:16:27 | 3,270.00 | 11 | AT | Buy | 3,260.00 | 3,270.00 | 9,513 | 250 | LSE | |
03:16:27 | 3,270.00 | 25 | AT | Buy | 3,260.00 | 3,270.00 | 9,502 | 249 | LSE | |
03:16:27 | 3,270.00 | 70 | AT | Buy | 3,260.00 | 3,270.00 | 9,477 | 248 | LSE | |
03:16:27 | 3,270.00 | 100 | AT | Buy | 3,260.00 | 3,270.00 | 9,407 | 247 | LSE | |
03:14:50 | 3,265.00 | 26 | AT | Buy | 3,260.00 | 3,265.00 | 9,307 | 246 | LSE | |
03:14:42 | 3,265.00 | 44 | AT | Sell | 3,265.00 | 3,270.00 | 9,281 | 245 | LSE | |
03:13:02 | 3,268.0558 | 35 | O | Sell | 3,265.00 | 3,275.00 | 9,237 | 244 | LSE | |
03:08:07 | 3,270.00 | 38 | AT | Sell | 3,270.00 | 3,275.00 | 9,202 | 243 | LSE | |
03:08:07 | 3,270.00 | 15 | AT | Sell | 3,270.00 | 3,275.00 | 9,164 | 242 | LSE | |
03:08:05 | 3,275.00 | 11 | AT | Buy | 3,270.00 | 3,275.00 | 9,149 | 241 | LSE | |
03:08:05 | 3,275.00 | 38 | AT | Buy | 3,270.00 | 3,275.00 | 9,138 | 240 | LSE | |
03:08:05 | 3,275.00 | 5 | AT | Buy | 3,270.00 | 3,275.00 | 9,100 | 239 | LSE | |
03:08:05 | 3,275.00 | 17 | AT | Buy | 3,270.00 | 3,275.00 | 9,095 | 238 | LSE | |
03:05:13 | 3,271.10 | 80 | O | Sell | 3,270.00 | 3,280.00 | 9,078 | 237 | LSE | |
03:02:05 | 3,275.00 | 50 | AT | Sell | 3,275.00 | 3,280.00 | 8,998 | 236 | LSE | |
03:02:05 | 3,275.00 | 70 | AT | Sell | 3,275.00 | 3,280.00 | 8,948 | 235 | LSE | |
03:02:05 | 3,275.00 | 7 | AT | Sell | 3,275.00 | 3,280.00 | 8,878 | 234 | LSE | |
03:02:05 | 3,275.00 | 12 | AT | Sell | 3,275.00 | 3,280.00 | 8,871 | 233 | LSE | |
03:02:05 | 3,275.00 | 34 | AT | Sell | 3,275.00 | 3,280.00 | 8,859 | 232 | LSE | |
03:02:05 | 3,275.00 | 34 | AT | Sell | 3,275.00 | 3,280.00 | 8,825 | 231 | LSE | |
03:01:43 | 3,277.8941 | 60 | O | Sell | 3,275.00 | 3,285.00 | 8,791 | 230 | LSE | |
02:52:33 | 3,280.00 | 28 | AT | Buy | 3,275.00 | 3,280.00 | 8,731 | 229 | LSE | |
02:52:16 | 3,280.00 | 25 | AT | Sell | 3,280.00 | 3,285.00 | 8,703 | 228 | LSE | |
02:52:16 | 3,280.00 | 12 | AT | Sell | 3,280.00 | 3,285.00 | 8,678 | 227 | LSE | |
02:50:52 | 3,285.00 | 81 | AT | Buy | 3,280.00 | 3,285.00 | 8,666 | 226 | LSE | |
02:36:52 | 3,285.00 | 100 | AT | Buy | 3,280.00 | 3,285.00 | 8,585 | 225 | LSE | |
02:34:50 | 3,285.00 | 17 | AT | Buy | 3,275.00 | 3,285.00 | 8,485 | 224 | LSE | |
02:24:51 | 3,290.00 | 40 | AT | Buy | 3,280.00 | 3,290.00 | 8,468 | 223 | LSE | |
02:24:51 | 3,285.00 | 36 | AT | Buy | 3,275.00 | 3,285.00 | 8,428 | 222 | LSE | |
02:23:03 | 3,280.00 | 21 | AT | Sell | 3,280.00 | 3,290.00 | 8,392 | 221 | LSE | |
02:18:45 | 3,285.00 | 12 | AT | Sell | 3,285.00 | 3,290.00 | 8,371 | 220 | LSE | |
02:18:45 | 3,285.00 | 21 | AT | Sell | 3,285.00 | 3,290.00 | 8,359 | 219 | LSE | |
02:18:45 | 3,285.00 | 34 | AT | Sell | 3,285.00 | 3,290.00 | 8,338 | 218 | LSE | |
02:18:32 | 3,285.00 | 91 | AT | Buy | 3,275.00 | 3,285.00 | 8,304 | 217 | LSE | |
02:18:32 | 3,285.00 | 9 | AT | Buy | 3,275.00 | 3,285.00 | 8,213 | 216 | LSE | |
02:18:32 | 3,285.00 | 35 | AT | Buy | 3,275.00 | 3,285.00 | 8,204 | 215 | LSE | |
02:15:16 | 3,280.00 | 3 | AT | Buy | 3,275.00 | 3,280.00 | 8,169 | 214 | LSE | |
02:15:16 | 3,280.00 | 21 | AT | Buy | 3,275.00 | 3,280.00 | 8,166 | 213 | LSE | |
02:13:00 | 3,280.00 | 1 | AT | Buy | 3,270.00 | 3,280.00 | 8,145 | 212 | LSE | |
02:13:00 | 3,280.00 | 28 | AT | Buy | 3,270.00 | 3,280.00 | 8,144 | 211 | LSE | |
02:13:00 | 3,280.00 | 4 | AT | Buy | 3,270.00 | 3,280.00 | 8,116 | 210 | LSE | |
02:11:29 | 3,275.00 | 17 | AT | Sell | 3,275.00 | 3,285.00 | 8,112 | 209 | LSE | |
02:08:04 | 3,275.00 | 3 | O | Sell | 3,275.00 | 3,285.00 | 8,095 | 208 | LSE | |
02:07:34 | 3,280.00 | 20 | AT | Sell | 3,280.00 | 3,290.00 | 8,092 | 207 | LSE | |
02:04:33 | 3,285.00 | 4 | AT | Buy | 3,275.00 | 3,285.00 | 8,072 | 206 | LSE | |
02:04:33 | 3,285.00 | 3 | AT | Buy | 3,275.00 | 3,285.00 | 8,068 | 205 | LSE | |
02:04:33 | 3,285.00 | 65 | AT | Buy | 3,275.00 | 3,285.00 | 8,065 | 204 | LSE | |
02:04:33 | 3,285.00 | 26 | AT | Buy | 3,275.00 | 3,285.00 | 8,000 | 203 | LSE | |
02:00:11 | 3,275.00 | 20 | AT | Sell | 3,275.00 | 3,290.00 | 7,974 | 202 | LSE | |
02:00:11 | 3,275.00 | 29 | AT | Sell | 3,275.00 | 3,290.00 | 7,954 | 201 | LSE | |
01:59:45 | 3,280.00 | 6 | AT | Buy | 3,275.00 | 3,280.00 | 7,925 | 200 | LSE | |
01:59:45 | 3,280.00 | 146 | AT | Buy | 3,275.00 | 3,280.00 | 7,919 | 199 | LSE | |
01:59:45 | 3,280.00 | 3 | AT | Buy | 3,275.00 | 3,280.00 | 7,773 | 198 | LSE | |
01:59:45 | 3,280.00 | 248 | AT | Buy | 3,275.00 | 3,280.00 | 7,770 | 197 | LSE | |
01:59:33 | 3,285.00 | 26 | O | Buy | 3,275.00 | 3,285.00 | 7,522 | 196 | LSE | |
01:58:06 | 3,279.10 | 135 | O | Sell | 3,275.00 | 3,285.00 | 7,496 | 195 | LSE | |
01:55:07 | 3,280.498 | 100 | O | Buy | 3,275.00 | 3,285.00 | 7,361 | 194 | LSE | |
01:54:11 | 3,276.216 | 300 | O | Sell | 3,275.00 | 3,285.00 | 7,261 | 193 | LSE | |
01:50:01 | 3,280.00 | 12 | AT | Sell | 3,280.00 | 3,290.00 | 6,961 | 192 | LSE | |
01:41:55 | 3,285.00 | 14 | AT | Buy | 3,275.00 | 3,285.00 | 6,949 | 191 | LSE | |
01:41:55 | 3,285.00 | 1 | AT | Buy | 3,275.00 | 3,285.00 | 6,935 | 190 | LSE | |
01:41:55 | 3,285.00 | 15 | AT | Buy | 3,275.00 | 3,285.00 | 6,934 | 189 | LSE | |
01:41:55 | 3,285.00 | 14 | AT | Buy | 3,275.00 | 3,285.00 | 6,919 | 188 | LSE | |
01:41:23 | 3,285.00 | 15 | AT | Buy | 3,275.00 | 3,285.00 | 6,905 | 187 | LSE | |
01:41:23 | 3,285.00 | 15 | AT | Buy | 3,275.00 | 3,285.00 | 6,890 | 186 | LSE | |
01:41:23 | 3,285.00 | 34 | AT | Buy | 3,275.00 | 3,285.00 | 6,875 | 185 | LSE | |
01:41:23 | 3,285.00 | 15 | AT | Buy | 3,275.00 | 3,285.00 | 6,841 | 184 | LSE | |
01:41:23 | 3,285.00 | 14 | AT | Buy | 3,275.00 | 3,285.00 | 6,826 | 183 | LSE | |
01:41:23 | 3,285.00 | 13 | AT | Buy | 3,275.00 | 3,285.00 | 6,812 | 182 | LSE | |
01:41:23 | 3,280.00 | 2 | AT | Buy | 3,270.00 | 3,280.00 | 6,799 | 181 | LSE | |
01:41:23 | 3,280.00 | 30 | AT | Buy | 3,270.00 | 3,280.00 | 6,797 | 180 | LSE | |
01:41:23 | 3,280.00 | 3 | AT | Buy | 3,270.00 | 3,280.00 | 6,767 | 179 | LSE | |
01:39:46 | 3,275.00 | 15 | AT | Sell | 3,275.00 | 3,280.00 | 6,764 | 178 | LSE | |
01:39:46 | 3,275.00 | 1 | AT | Sell | 3,275.00 | 3,280.00 | 6,749 | 177 | LSE | |
01:39:46 | 3,275.00 | 14 | AT | Sell | 3,275.00 | 3,280.00 | 6,748 | 176 | LSE | |
01:39:46 | 3,275.00 | 13 | AT | Sell | 3,275.00 | 3,280.00 | 6,734 | 175 | LSE | |
01:39:46 | 3,275.00 | 29 | AT | Sell | 3,275.00 | 3,290.00 | 6,721 | 174 | LSE | |
01:33:00 | 3,285.00 | 4 | AT | Sell | 3,285.00 | 3,290.00 | 6,692 | 173 | LSE | |
01:31:13 | 3,290.00 | 18 | AT | Sell | 3,290.00 | 3,295.00 | 6,688 | 172 | LSE | |
01:31:13 | 3,290.00 | 13 | AT | Sell | 3,290.00 | 3,295.00 | 6,670 | 171 | LSE | |
01:31:13 | 3,290.00 | 14 | AT | Sell | 3,290.00 | 3,295.00 | 6,657 | 170 | LSE | |
01:31:13 | 3,290.00 | 15 | AT | Sell | 3,290.00 | 3,295.00 | 6,643 | 169 | LSE | |
01:31:13 | 3,290.00 | 70 | AT | Sell | 3,290.00 | 3,295.00 | 6,628 | 168 | LSE | |
01:30:57 | 3,295.00 | 3 | AT | Buy | 3,285.00 | 3,295.00 | 6,558 | 167 | LSE | |
01:30:57 | 3,295.00 | 1 | AT | Buy | 3,285.00 | 3,295.00 | 6,555 | 166 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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