Zotefoams (ZTF) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Zotefoams Plc (ZTF)
Zotefoams Plc (ZTF) Trades

Zotefoams Plc (ZTF)

264.00

-2.00

( -0.75% )

Updated: 00:21:42

Delayed by 15 minutes

Trade 98 - 1 (00:37-18:15)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
00:37:16	264.0	1745	O	264.0	269.0	Sell		79,904	98	LSE
00:37:16	264.0	1745	O	264.0	269.0	Sell		78,159	97	LSE
00:35:40	265.005	2750	O	264.0	269.0	Sell		76,414	96	LSE
00:34:08	264.875	5000	O	264.0	269.0	Sell		73,664	95	LSE
00:21:14	269.0	240	O	264.0	269.0	Buy		68,664	94	LSE
00:15:54	268.5	1852	O	264.0	269.0	Buy		68,424	93	LSE
00:15:40	268.5	1852	O	264.0	269.0	Buy		66,572	92	LSE
00:09:51	267.0	557	O	264.0	269.0	Buy		64,720	91	LSE
23:28:44	264.0	533	AT	261.0	264.0	Buy		64,163	90	LSE
23:28:44	262.0	1100	AT	261.0	262.0	Buy		63,630	89	LSE
23:28:35	261.9	1363	O	261.0	262.0	Buy		62,530	88	LSE
23:22:13	261.2	2000	O	261.0	262.0	Sell		61,167	87	LSE
23:19:17	261.88	500	O	261.0	262.0	Buy		59,167	86	LSE
23:15:03	261.0	2	O	261.0	262.0	Sell		58,667	85	LSE
23:14:19	261.679	1500	O	260.0	262.0	Buy		58,665	84	LSE
23:14:00	261.639	4000	O	260.0	262.0	Buy		57,165	83	LSE
23:12:09	261.9	3	O	260.0	262.0	Buy		53,165	82	LSE
23:11:26	262.0	1168	O	260.0	264.0			53,162	81	LSE
23:11:24	263.75	3	O	259.0	264.0	Buy		51,994	80	LSE
23:11:23	261.0	532	AT	258.0	261.0	Buy		51,991	79	LSE
23:11:23	261.0	1596	AT	258.0	261.0	Buy		51,459	78	LSE
23:11:23	261.0	617	AT	258.0	261.0	Buy		49,863	77	LSE
23:10:36	258.0	1	O	258.0	261.0	Sell		49,246	76	LSE
23:07:30	261.0	2	O	258.0	262.0	Buy		49,245	75	LSE
22:59:51	261.36	1000	O	258.0	262.0	Buy		49,243	74	LSE
22:54:28	261.8	3	O	258.0	262.0	Buy		48,243	73	LSE
22:54:22	261.276	1913	O	258.0	262.0	Buy		48,240	72	LSE
22:53:47	261.8	3	O	258.0	262.0	Buy		46,327	71	LSE
22:53:15	261.8	4	O	258.0	262.0	Buy		46,324	70	LSE
22:52:30	258.2	35	O	258.0	262.0	Sell		46,320	69	LSE
22:50:39	261.36	100	O	258.0	262.0	Buy		46,285	68	LSE
22:43:06	261.28	1521	O	258.0	262.0	Buy		46,185	67	LSE
22:34:51	258.6	331	O	258.0	262.0	Sell		44,664	66	LSE
22:34:26	258.6	1000	O	258.0	262.0	Sell		44,333	65	LSE
22:30:40	258.0	4	O	258.0	262.0	Sell		43,333	64	LSE
22:30:40	258.0	1	O	258.0	262.0	Sell		43,329	63	LSE
22:29:18	262.0	7	O	258.0	262.0	Buy		43,328	62	LSE
22:29:18	258.0	2	O	258.0	262.0	Sell		43,321	61	LSE
22:29:07	258.75	715	O	258.0	263.0	Sell		43,319	60	LSE
22:25:39	256.0	115	O	257.0	262.0	Sell		42,604	59	LSE
22:25:32	258.0	1	O	256.0	258.0	Buy		42,489	58	LSE
22:25:32	258.0	100	O	256.0	258.0	Buy		42,488	57	LSE
22:25:32	258.0	1	O	256.0	258.0	Buy		42,388	56	LSE
22:25:32	258.0	5	O	256.0	258.0	Buy		42,387	55	LSE
22:25:32	258.0	561	AT	257.0	258.0	Buy		42,382	54	LSE
22:25:32	258.0	324	AT	258.0	262.0	Sell		41,821	53	LSE
22:23:37	261.0	10	O	258.0	262.0	Buy		41,497	52	LSE
22:23:12	258.0	11	O	258.0	262.0	Sell		41,487	51	LSE
22:22:48	261.8	3	O	258.0	262.0	Buy		41,476	50	LSE
22:22:37	258.0	676	AT	258.0	262.0	Sell		41,473	49	LSE
22:22:20	261.75	3	O	257.0	262.0	Buy		40,797	48	LSE
22:18:00	261.4	1000	O	257.0	262.0	Buy		40,794	47	LSE
22:06:18	260.8	19	O	257.0	261.0	Buy		39,794	46	LSE
22:06:18	260.8	1	O	257.0	261.0	Buy		39,775	45	LSE
22:06:18	260.8	3	O	257.0	261.0	Buy		39,774	44	LSE
22:06:16	262.0	20	O	257.0	261.0	Buy		39,771	43	LSE
22:04:35	262.7	3	O	257.0	263.0	Buy		39,751	42	LSE
22:04:06	262.7	1	O	257.0	263.0	Buy		39,748	41	LSE
22:04:06	262.7	3	O	257.0	263.0	Buy		39,747	40	LSE
22:03:47	262.7	1	O	257.0	263.0	Buy		39,744	39	LSE
22:03:32	263.0	3	O	256.0	263.0	Buy		39,743	38	LSE
22:03:07	264.0	2	O	256.0	264.0	Buy		39,740	37	LSE
22:03:07	264.0	4	O	256.0	264.0	Buy		39,738	36	LSE
22:03:07	260.0	1000	AT	260.0	268.0	Sell		39,734	35	LSE
22:02:51	260.48	162	O	260.0	268.0	Sell		38,734	34	LSE
22:02:15	261.0	1000	AT	261.0	271.0	Sell		38,572	33	LSE
22:02:15	261.0	1000	AT	261.0	271.0	Sell		37,572	32	LSE
22:02:01	261.0	4000	O	261.0	268.0	Sell		36,572	31	LSE
22:00:23	268.0	100	O	261.0	268.0	Buy		32,572	30	LSE
21:25:28	261.42	565	O	261.0	268.0	Sell		32,472	29	LSE
21:16:51	264.142	666	O	261.0	268.0	Sell		31,907	28	LSE
21:07:36	261.0	3	O	261.0	268.0	Sell		31,241	27	LSE
21:07:19	262.0	2	O	262.0	265.0	Sell		31,238	26	LSE
20:37:44	266.0	7788	O	262.0	267.0			31,236	25	LSE
20:37:44	266.0	7788	O	262.0	267.0			23,448	24	LSE
20:33:33	265.0	1000	O	262.0	265.0	Buy		15,660	23	LSE
20:33:32	265.0	2000	O	262.0	267.0	Buy		14,660	22	LSE
20:33:31	265.0	1	O	262.0	267.0	Buy		12,660	21	LSE
20:33:31	265.0	1	O	262.0	267.0	Buy		12,659	20	LSE
20:23:47	265.8	1	O	262.0	266.0	Buy		12,658	19	LSE
20:23:26	264.0	148	AT	264.0	269.0	Sell		12,657	18	LSE
20:17:43	265.0	66	AT	265.0	271.0	Sell		12,509	17	LSE
20:15:17	265.15	240	O	265.0	268.0	Sell		12,443	16	LSE
20:10:36	266.0	5	O	265.0	266.0	Buy		12,203	15	LSE
20:10:35	266.0	100	O	265.0	266.0	Buy		12,198	14	LSE
20:10:35	266.0	1	O	265.0	266.0	Buy		12,098	13	LSE
20:10:35	267.0	10	O	265.0	266.0	Buy		12,097	12	LSE
20:10:35	267.0	494	AT	265.0	267.0	Buy		12,087	11	LSE
20:10:35	267.0	300	AT	265.0	267.0	Buy		11,593	10	LSE
19:48:18	266.47	371	O	265.0	268.0	Sell		11,293	9	LSE
19:35:59	268.0	2	O	265.0	268.0	Buy		10,922	8	LSE
19:08:03	265.0	1000	AT	265.0	272.0	Sell		10,920	7	LSE
19:08:02	265.427	500	O	265.0	272.0	Sell		9,920	6	LSE
19:08:01	272.0	20	O	265.0	272.0	Buy		9,420	5	LSE
19:07:55	265.0	5000	O	265.0	272.0	Sell		9,400	4	LSE
19:07:14	265.42	1000	O	265.0	272.0	Sell		4,400	3	LSE
18:15:11	269.031	2839	O	266.0	268.0			3,400	2	LSE
18:15:11	269.031	561	O	266.0	268.0			561	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