Hot Features
프리미엄
Ssp Group Plc (SSPG)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:35:21 | 170.7 | 625904 | UT | 170.8 | 171.0 | Sell | 892,974 | 850 | LSE | |
| 01:29:59 | 170.9 | 1 | O | 170.8 | 171.0 | 267,070 | 849 | LSE | ||
| 01:29:58 | 170.9 | 14 | O | 170.8 | 171.0 | 267,069 | 848 | LSE | ||
| 01:29:58 | 170.9 | 13 | O | 170.8 | 171.0 | 267,055 | 847 | LSE | ||
| 01:29:57 | 170.9 | 4 | O | 170.8 | 171.0 | 267,042 | 846 | LSE | ||
| 01:29:53 | 170.9 | 30 | O | 170.8 | 171.0 | 267,038 | 845 | LSE | ||
| 01:29:52 | 170.8 | 24 | AT | 170.8 | 171.0 | Sell | 267,008 | 844 | LSE | |
| 01:29:36 | 170.9 | 339 | AT | 170.8 | 170.9 | Buy | 266,984 | 843 | LSE | |
| 01:29:35 | 170.9 | 21 | AT | 170.8 | 170.9 | Buy | 266,645 | 842 | LSE | |
| 01:29:35 | 170.9 | 58 | AT | 170.8 | 170.9 | Buy | 266,624 | 841 | LSE | |
| 01:29:35 | 170.8 | 470 | AT | 170.8 | 171.0 | Sell | 266,566 | 840 | LSE | |
| 01:27:56 | 170.9 | 235 | AT | 170.9 | 171.1 | Sell | 266,096 | 839 | LSE | |
| 01:27:56 | 170.9 | 235 | AT | 170.9 | 171.1 | Sell | 265,861 | 838 | LSE | |
| 01:26:27 | 171.0 | 641 | AT | 170.9 | 171.0 | Buy | 265,626 | 837 | LSE | |
| 01:26:26 | 171.0 | 281 | AT | 170.9 | 171.0 | Buy | 264,985 | 836 | LSE | |
| 01:26:26 | 171.0 | 521 | AT | 171.0 | 171.1 | Sell | 264,704 | 835 | LSE | |
| 01:26:26 | 171.0 | 300 | AT | 171.0 | 171.1 | Sell | 264,183 | 834 | LSE | |
| 01:26:16 | 171.0 | 280 | AT | 171.0 | 171.1 | Sell | 263,883 | 833 | LSE | |
| 01:26:12 | 171.034 | 1169 | O | 171.0 | 171.1 | Sell | 263,603 | 832 | LSE | |
| 01:25:42 | 171.1 | 371 | AT | 171.1 | 171.3 | Sell | 262,434 | 831 | LSE | |
| 01:25:42 | 171.1 | 76 | AT | 171.1 | 171.3 | Sell | 262,063 | 830 | LSE | |
| 01:25:42 | 171.1 | 524 | AT | 171.1 | 171.3 | Sell | 261,987 | 829 | LSE | |
| 01:25:42 | 171.2 | 157 | AT | 171.0 | 171.2 | Buy | 261,463 | 828 | LSE | |
| 01:25:42 | 171.2 | 496 | AT | 171.0 | 171.2 | Buy | 261,306 | 827 | LSE | |
| 01:25:42 | 171.2 | 120 | AT | 171.0 | 171.2 | Buy | 260,810 | 826 | LSE | |
| 01:25:42 | 171.2 | 84 | AT | 171.0 | 171.2 | Buy | 260,690 | 825 | LSE | |
| 01:25:42 | 171.2 | 77 | AT | 171.0 | 171.2 | Buy | 260,606 | 824 | LSE | |
| 01:25:07 | 171.08 | 409 | O | 171.0 | 171.2 | Sell | 260,529 | 823 | LSE | |
| 01:25:01 | 171.089 | 57 | O | 171.0 | 171.2 | Sell | 260,120 | 822 | LSE | |
| 01:24:43 | 171.1 | 1300 | AT | 170.9 | 171.1 | Buy | 260,063 | 821 | LSE | |
| 01:24:43 | 171.1 | 496 | AT | 170.9 | 171.1 | Buy | 258,763 | 820 | LSE | |
| 01:24:43 | 171.1 | 74 | AT | 170.9 | 171.1 | Buy | 258,267 | 819 | LSE | |
| 01:24:43 | 171.1 | 81 | AT | 170.9 | 171.1 | Buy | 258,193 | 818 | LSE | |
| 01:24:42 | 171.0 | 83 | AT | 171.0 | 171.1 | Sell | 258,112 | 817 | LSE | |
| 01:24:42 | 171.0 | 132 | AT | 171.0 | 171.1 | Sell | 258,029 | 816 | LSE | |
| 01:24:42 | 171.0 | 382 | AT | 171.0 | 171.1 | Sell | 257,897 | 815 | LSE | |
| 01:24:42 | 171.0 | 58 | AT | 171.0 | 171.1 | Sell | 257,515 | 814 | LSE | |
| 01:24:14 | 171.0 | 303 | AT | 171.0 | 171.1 | Sell | 257,457 | 813 | LSE | |
| 01:24:14 | 171.0 | 446 | AT | 171.0 | 171.1 | Sell | 257,154 | 812 | LSE | |
| 01:24:14 | 171.0 | 15 | AT | 171.0 | 171.2 | Sell | 256,708 | 811 | LSE | |
| 01:23:55 | 171.2 | 308 | AT | 171.0 | 171.2 | Buy | 256,693 | 810 | LSE | |
| 01:23:55 | 171.2 | 77 | AT | 171.0 | 171.2 | Buy | 256,385 | 809 | LSE | |
| 01:23:55 | 171.2 | 84 | AT | 171.0 | 171.2 | Buy | 256,308 | 808 | LSE | |
| 01:23:55 | 171.1 | 690 | AT | 170.9 | 171.1 | Buy | 256,224 | 807 | LSE | |
| 01:23:55 | 171.1 | 465 | AT | 170.9 | 171.1 | Buy | 255,534 | 806 | LSE | |
| 01:23:55 | 171.1 | 1151 | AT | 170.9 | 171.1 | Buy | 255,069 | 805 | LSE | |
| 01:23:55 | 171.1 | 189 | AT | 170.9 | 171.1 | Buy | 253,918 | 804 | LSE | |
| 01:23:55 | 171.1 | 111 | AT | 170.9 | 171.1 | Buy | 253,729 | 803 | LSE | |
| 01:23:55 | 171.1 | 600 | AT | 170.9 | 171.1 | Buy | 253,618 | 802 | LSE | |
| 01:20:32 | 171.0 | 409 | O | 170.9 | 171.1 | 253,018 | 801 | LSE | ||
| 01:20:32 | 170.9 | 408 | O | 170.9 | 171.1 | Sell | 252,609 | 800 | LSE | |
| 01:20:31 | 171.0 | 148 | AT | 171.0 | 171.1 | Sell | 252,201 | 799 | LSE | |
| 01:20:31 | 171.0 | 495 | AT | 171.0 | 171.1 | Sell | 252,053 | 798 | LSE | |
| 01:20:31 | 171.0 | 88 | AT | 171.0 | 171.1 | Sell | 251,558 | 797 | LSE | |
| 01:20:11 | 171.0 | 46 | AT | 171.0 | 171.2 | Sell | 251,470 | 796 | LSE | |
| 01:20:11 | 171.0 | 254 | AT | 171.0 | 171.2 | Sell | 251,424 | 795 | LSE | |
| 01:20:08 | 171.1 | 98 | AT | 171.1 | 171.2 | Sell | 251,170 | 794 | LSE | |
| 01:20:08 | 171.1 | 3 | AT | 171.1 | 171.2 | Sell | 251,072 | 793 | LSE | |
| 01:20:04 | 171.1 | 900 | AT | 171.1 | 171.2 | Sell | 251,069 | 792 | LSE | |
| 01:19:57 | 171.1 | 274 | AT | 171.0 | 171.1 | Buy | 250,169 | 791 | LSE | |
| 01:16:13 | 171.2 | 26 | O | 171.0 | 171.2 | Buy | 249,895 | 790 | LSE | |
| 01:15:11 | 171.1 | 339 | AT | 171.0 | 171.1 | Buy | 249,869 | 789 | LSE | |
| 01:15:05 | 171.1 | 120 | AT | 170.9 | 171.1 | Buy | 249,530 | 788 | LSE | |
| 01:15:05 | 171.1 | 60 | AT | 170.9 | 171.1 | Buy | 249,410 | 787 | LSE | |
| 01:15:05 | 171.1 | 92 | AT | 170.9 | 171.1 | Buy | 249,350 | 786 | LSE | |
| 01:15:05 | 171.1 | 56 | AT | 170.9 | 171.1 | Buy | 249,258 | 785 | LSE | |
| 01:14:11 | 171.0 | 71 | AT | 171.0 | 171.1 | Sell | 249,202 | 784 | LSE | |
| 01:14:11 | 171.0 | 34 | AT | 171.0 | 171.1 | Sell | 249,131 | 783 | LSE | |
| 01:14:11 | 171.0 | 48 | AT | 171.0 | 171.1 | Sell | 249,097 | 782 | LSE | |
| 01:14:11 | 171.0 | 57 | AT | 171.0 | 171.1 | Sell | 249,049 | 781 | LSE | |
| 01:14:01 | 171.0 | 152 | AT | 171.0 | 171.1 | Sell | 248,992 | 780 | LSE | |
| 01:13:27 | 171.101 | 20 | O | 171.1 | 171.3 | Sell | 248,840 | 779 | LSE | |
| 01:12:58 | 171.3 | 233 | AT | 171.1 | 171.3 | Buy | 248,820 | 778 | LSE | |
| 01:12:58 | 171.3 | 35 | AT | 171.1 | 171.3 | Buy | 248,587 | 777 | LSE | |
| 01:12:58 | 171.3 | 152 | AT | 171.1 | 171.3 | Buy | 248,552 | 776 | LSE | |
| 01:12:58 | 171.3 | 73 | AT | 171.1 | 171.3 | Buy | 248,400 | 775 | LSE | |
| 01:12:58 | 171.3 | 79 | AT | 171.1 | 171.3 | Buy | 248,327 | 774 | LSE | |
| 01:12:58 | 171.3 | 1194 | AT | 171.1 | 171.3 | Buy | 248,248 | 773 | LSE | |
| 01:12:47 | 171.2 | 84 | AT | 171.2 | 171.3 | Sell | 247,054 | 772 | LSE | |
| 01:12:47 | 171.2 | 197 | AT | 171.2 | 171.3 | Sell | 246,970 | 771 | LSE | |
| 01:12:35 | 171.2 | 192 | AT | 171.1 | 171.2 | Buy | 246,773 | 770 | LSE | |
| 01:12:35 | 171.2 | 796 | AT | 171.1 | 171.2 | Buy | 246,581 | 769 | LSE | |
| 01:12:35 | 171.2 | 17 | AT | 171.1 | 171.2 | Buy | 245,785 | 768 | LSE | |
| 01:11:42 | 171.1 | 25 | AT | 171.0 | 171.1 | Buy | 245,768 | 767 | LSE | |
| 01:11:07 | 171.1 | 24 | AT | 171.0 | 171.1 | Buy | 245,743 | 766 | LSE | |
| 01:11:07 | 171.1 | 12 | AT | 171.0 | 171.1 | Buy | 245,719 | 765 | LSE | |
| 01:11:04 | 171.1 | 267 | AT | 171.0 | 171.1 | Buy | 245,707 | 764 | LSE | |
| 01:11:04 | 171.1 | 711 | AT | 170.9 | 171.1 | Buy | 245,440 | 763 | LSE | |
| 01:11:04 | 171.1 | 1210 | AT | 170.9 | 171.1 | Buy | 244,729 | 762 | LSE | |
| 01:11:01 | 171.092 | 12 | O | 170.9 | 171.1 | Buy | 243,519 | 761 | LSE | |
| 01:10:56 | 171.0 | 75 | AT | 171.0 | 171.2 | Sell | 243,507 | 760 | LSE | |
| 01:10:56 | 171.0 | 211 | AT | 171.0 | 171.2 | Sell | 243,432 | 759 | LSE | |
| 01:10:56 | 171.0 | 216 | AT | 171.0 | 171.2 | Sell | 243,221 | 758 | LSE | |
| 01:10:56 | 171.0 | 84 | AT | 171.0 | 171.2 | Sell | 243,005 | 757 | LSE | |
| 01:10:56 | 171.0 | 67 | AT | 171.0 | 171.2 | Sell | 242,921 | 756 | LSE | |
| 01:10:46 | 171.1 | 779 | O | 171.0 | 171.2 | 242,854 | 755 | LSE | ||
| 01:07:11 | 171.0 | 2 | O | 171.0 | 171.3 | Sell | 242,075 | 754 | LSE | |
| 01:06:54 | 171.1 | 75 | AT | 170.9 | 171.1 | Buy | 242,073 | 753 | LSE | |
| 01:06:54 | 171.1 | 66 | AT | 170.9 | 171.1 | Buy | 241,998 | 752 | LSE | |
| 01:06:54 | 171.1 | 194 | AT | 170.9 | 171.1 | Buy | 241,932 | 751 | LSE |
