Hot Features
프리미엄
Londonmetric Property Plc (LMP)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:42:40 | 184.4 | 602659 | O | 185.0 | 185.2 | Sell | 4,710,614 | 1226 | LSE | |
| 01:35:14 | 184.4 | 1305 | O | 185.0 | 185.2 | Sell | 4,107,955 | 1225 | LSE | |
| 01:35:07 | 184.4 | 57829 | O | 185.0 | 185.2 | Sell | 4,106,650 | 1224 | LSE | |
| 01:35:06 | 184.4 | 2072068 | UT | 185.0 | 185.2 | Sell | 4,048,821 | 1223 | LSE | |
| 01:29:59 | 185.0 | 1561 | AT | 185.0 | 185.2 | Sell | 1,976,753 | 1222 | LSE | |
| 01:29:55 | 185.0 | 4 | AT | 185.0 | 185.2 | Sell | 1,975,192 | 1221 | LSE | |
| 01:29:51 | 185.0 | 171 | AT | 185.0 | 185.2 | Sell | 1,975,188 | 1220 | LSE | |
| 01:29:51 | 185.0 | 55 | AT | 185.0 | 185.2 | Sell | 1,975,017 | 1219 | LSE | |
| 01:29:46 | 185.1 | 888 | AT | 185.1 | 185.2 | Sell | 1,974,962 | 1218 | LSE | |
| 01:29:22 | 185.1 | 50 | AT | 185.1 | 185.2 | Sell | 1,974,074 | 1217 | LSE | |
| 01:29:22 | 185.1 | 806 | AT | 185.1 | 185.2 | Sell | 1,974,024 | 1216 | LSE | |
| 01:29:12 | 185.1 | 4146 | O | 185.1 | 185.2 | Sell | 1,973,218 | 1215 | LSE | |
| 01:28:26 | 185.2 | 173 | O | 185.1 | 185.2 | Buy | 1,969,072 | 1214 | LSE | |
| 01:28:24 | 185.1 | 22 | AT | 185.1 | 185.2 | Sell | 1,968,899 | 1213 | LSE | |
| 01:28:24 | 185.1 | 1610 | AT | 185.1 | 185.2 | Sell | 1,968,877 | 1212 | LSE | |
| 01:28:04 | 185.173 | 5371 | O | 185.1 | 185.2 | Buy | 1,967,267 | 1211 | LSE | |
| 01:25:41 | 185.1 | 1800 | AT | 185.1 | 185.2 | Sell | 1,961,896 | 1210 | LSE | |
| 01:25:41 | 185.1 | 1355 | AT | 185.1 | 185.2 | Sell | 1,960,096 | 1209 | LSE | |
| 01:25:41 | 185.1 | 1452 | AT | 185.1 | 185.2 | Sell | 1,958,741 | 1208 | LSE | |
| 01:25:27 | 185.1 | 1800 | AT | 185.1 | 185.2 | Sell | 1,957,289 | 1207 | LSE | |
| 01:25:27 | 185.1 | 102 | AT | 185.1 | 185.2 | Sell | 1,955,489 | 1206 | LSE | |
| 01:25:27 | 185.1 | 792 | AT | 185.1 | 185.2 | Sell | 1,955,387 | 1205 | LSE | |
| 01:25:27 | 185.1 | 145 | AT | 185.1 | 185.2 | Sell | 1,954,595 | 1204 | LSE | |
| 01:25:27 | 185.1 | 1705 | AT | 185.1 | 185.2 | Sell | 1,954,450 | 1203 | LSE | |
| 01:25:21 | 185.1 | 1 | O | 185.1 | 185.2 | Sell | 1,952,745 | 1202 | LSE | |
| 01:25:14 | 185.173 | 5371 | O | 185.1 | 185.2 | Buy | 1,952,744 | 1201 | LSE | |
| 01:24:02 | 185.0 | 1974 | O | 185.0 | 185.2 | Sell | 1,947,373 | 1200 | LSE | |
| 01:23:28 | 185.1 | 369 | AT | 185.1 | 185.2 | Sell | 1,945,399 | 1199 | LSE | |
| 01:23:28 | 185.1 | 439 | AT | 185.1 | 185.2 | Sell | 1,945,030 | 1198 | LSE | |
| 01:23:28 | 185.1 | 765 | AT | 185.1 | 185.2 | Sell | 1,944,591 | 1197 | LSE | |
| 01:23:28 | 185.1 | 1800 | AT | 185.1 | 185.2 | Sell | 1,943,826 | 1196 | LSE | |
| 01:23:28 | 185.1 | 858 | AT | 185.1 | 185.2 | Sell | 1,942,026 | 1195 | LSE | |
| 01:23:28 | 185.1 | 80 | AT | 185.1 | 185.2 | Sell | 1,941,168 | 1194 | LSE | |
| 01:18:36 | 185.231 | 5021 | O | 185.2 | 185.3 | Sell | 1,941,088 | 1193 | LSE | |
| 01:18:27 | 185.2 | 1 | O | 185.2 | 185.3 | Sell | 1,936,067 | 1192 | LSE | |
| 01:18:11 | 185.2 | 206 | AT | 185.2 | 185.3 | Sell | 1,936,066 | 1191 | LSE | |
| 01:18:11 | 185.2 | 206 | AT | 185.2 | 185.3 | Sell | 1,935,860 | 1190 | LSE | |
| 01:18:11 | 185.2 | 827 | AT | 185.2 | 185.3 | Sell | 1,935,654 | 1189 | LSE | |
| 01:18:11 | 185.2 | 80 | AT | 185.2 | 185.3 | Sell | 1,934,827 | 1188 | LSE | |
| 01:18:11 | 185.2 | 80 | AT | 185.2 | 185.3 | Sell | 1,934,747 | 1187 | LSE | |
| 01:16:00 | 185.3 | 2447 | AT | 185.3 | 185.4 | Sell | 1,934,667 | 1186 | LSE | |
| 01:16:00 | 185.3 | 36 | AT | 185.3 | 185.4 | Sell | 1,932,220 | 1185 | LSE | |
| 01:16:00 | 185.3 | 727 | AT | 185.3 | 185.4 | Sell | 1,932,184 | 1184 | LSE | |
| 01:16:00 | 185.3 | 4182 | AT | 185.3 | 185.4 | Sell | 1,931,457 | 1183 | LSE | |
| 01:16:00 | 185.3 | 916 | AT | 185.3 | 185.4 | Sell | 1,927,275 | 1182 | LSE | |
| 01:15:13 | 185.3 | 4 | O | 185.3 | 185.4 | Sell | 1,926,359 | 1181 | LSE | |
| 01:11:53 | 185.4 | 2117 | AT | 185.3 | 185.4 | Buy | 1,926,355 | 1180 | LSE | |
| 01:11:53 | 185.4 | 1473 | AT | 185.3 | 185.4 | Buy | 1,924,238 | 1179 | LSE | |
| 01:11:53 | 185.4 | 694 | AT | 185.3 | 185.4 | Buy | 1,922,765 | 1178 | LSE | |
| 01:11:53 | 185.4 | 4284 | AT | 185.3 | 185.4 | Buy | 1,922,071 | 1177 | LSE | |
| 01:11:46 | 185.4 | 1901 | AT | 185.3 | 185.4 | Buy | 1,917,787 | 1176 | LSE | |
| 01:11:46 | 185.4 | 2214 | AT | 185.3 | 185.4 | Buy | 1,915,886 | 1175 | LSE | |
| 01:11:46 | 185.4 | 1000 | AT | 185.3 | 185.4 | Buy | 1,913,672 | 1174 | LSE | |
| 01:11:46 | 185.4 | 861 | AT | 185.3 | 185.4 | Buy | 1,912,672 | 1173 | LSE | |
| 01:11:46 | 185.4 | 1800 | AT | 185.3 | 185.4 | Buy | 1,911,811 | 1172 | LSE | |
| 01:11:46 | 185.4 | 2716 | AT | 185.3 | 185.4 | Buy | 1,910,011 | 1171 | LSE | |
| 01:11:46 | 185.4 | 2476 | AT | 185.3 | 185.4 | Buy | 1,907,295 | 1170 | LSE | |
| 01:11:45 | 185.3 | 1387 | AT | 185.2 | 185.3 | Buy | 1,904,819 | 1169 | LSE | |
| 01:11:45 | 185.3 | 2602 | AT | 185.2 | 185.3 | Buy | 1,903,432 | 1168 | LSE | |
| 01:11:36 | 185.3 | 1112 | AT | 185.2 | 185.3 | Buy | 1,900,830 | 1167 | LSE | |
| 01:11:36 | 185.3 | 1500 | AT | 185.2 | 185.3 | Buy | 1,899,718 | 1166 | LSE | |
| 01:11:36 | 185.3 | 1264 | AT | 185.3 | 185.4 | Sell | 1,898,218 | 1165 | LSE | |
| 01:10:40 | 185.4 | 80 | AT | 185.4 | 185.5 | Sell | 1,896,954 | 1164 | LSE | |
| 01:10:40 | 185.4 | 489 | AT | 185.4 | 185.5 | Sell | 1,896,874 | 1163 | LSE | |
| 01:10:40 | 185.4 | 1569 | AT | 185.4 | 185.5 | Sell | 1,896,385 | 1162 | LSE | |
| 01:10:40 | 185.4 | 905 | AT | 185.4 | 185.5 | Sell | 1,894,816 | 1161 | LSE | |
| 01:10:33 | 185.461 | 8000 | O | 185.4 | 185.5 | Buy | 1,893,911 | 1160 | LSE | |
| 01:09:27 | 185.431 | 4915 | O | 185.4 | 185.5 | Sell | 1,885,911 | 1159 | LSE | |
| 01:09:20 | 185.5 | 529 | AT | 185.4 | 185.5 | Buy | 1,880,996 | 1158 | LSE | |
| 01:09:20 | 185.5 | 649 | AT | 185.4 | 185.5 | Buy | 1,880,467 | 1157 | LSE | |
| 01:04:38 | 185.4 | 980 | AT | 185.4 | 185.5 | Sell | 1,879,818 | 1156 | LSE | |
| 01:04:38 | 185.4 | 778 | AT | 185.4 | 185.5 | Sell | 1,878,838 | 1155 | LSE | |
| 01:04:20 | 185.4 | 1347 | AT | 185.3 | 185.4 | Buy | 1,878,060 | 1154 | LSE | |
| 01:04:20 | 185.4 | 3320 | AT | 185.3 | 185.4 | Buy | 1,876,713 | 1153 | LSE | |
| 01:04:20 | 185.4 | 29 | AT | 185.3 | 185.4 | Buy | 1,873,393 | 1152 | LSE | |
| 01:04:20 | 185.4 | 1800 | AT | 185.3 | 185.4 | Buy | 1,873,364 | 1151 | LSE |
