Onthemarket Ord 0.2p Trades

Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
May 25 2018, 17:07 176.00 9,000 0.00 0.00 ? 15,840 O
May 25 2018, 16:37 180.00 2,500 174.00 178.00 Buy 4,500 O
May 25 2018, 16:34 180.00 5,000 0.00 0.00 ? 9,000 O
May 25 2018, 16:12 177.39 500 174.00 178.00 Buy 887 O
May 25 2018, 15:22 178.88 2,790 176.00 180.00 Buy 4,991 O
May 25 2018, 15:16 176.00 1,431 176.00 180.00 Sell 2,519 O
May 25 2018, 14:35 176.00 0 176.00 180.00 Sell 0 O
May 25 2018, 13:45 179.60 550 176.00 180.00 Buy 988 O
May 25 2018, 13:14 179.60 1,385 176.00 180.00 Buy 2,487 O
May 25 2018, 13:01 179.50 501 176.00 180.00 Buy 899 O
May 25 2018, 12:31 176.40 106 176.00 180.00 Sell 187 O
May 25 2018, 11:59 178.47 5,000 176.00 180.00 Buy 8,924 O
May 25 2018, 11:47 178.80 5,000 176.00 180.00 Buy 8,940 O
May 25 2018, 11:33 178.80 272 174.00 180.00 Buy 486 O
May 25 2018, 11:15 176.00 1,402 174.00 180.00 Sell 2,468 O
May 25 2018, 11:06 176.00 3,052 176.00 181.00 Sell 5,372 O
May 25 2018, 11:04 179.00 2,500 179.00 184.00 Sell 4,475 O
May 25 2018, 11:02 180.00 1,875 180.00 184.00 Sell 3,375 O
May 25 2018, 10:56 182.20 2,737 180.00 184.00 Buy 4,987 O
May 25 2018, 10:55 182.20 792 180.00 184.00 Buy 1,443 O
May 25 2018, 10:25 182.47 550 180.00 184.00 Buy 1,004 O
May 25 2018, 10:11 180.25 1,000 180.00 184.00 Sell 1,803 O
May 25 2018, 10:06 183.00 700 180.00 184.00 Buy 1,281 O
May 25 2018, 09:54 183.40 222 180.00 184.00 Buy 407 O
May 25 2018, 09:51 182.80 5,000 180.00 184.00 Buy 9,140 O
May 25 2018, 09:33 182.80 273 178.00 184.00 Buy 499 O
May 25 2018, 09:22 182.80 1,094 178.00 184.00 Buy 2,000 O
May 25 2018, 09:09 183.30 543 177.00 184.00 Buy 995 O
May 25 2018, 09:01 177.11 5,000 180.00 184.00 Sell 8,856 O
May 25 2018, 09:01 180.40 2,500 175.00 181.00 Buy 4,510 O
May 25 2018, 08:36 180.00 277 174.00 180.00 Buy 499 O
May 25 2018, 08:34 175.22 748 174.00 180.00 Sell 1,311 O
May 25 2018, 08:21 179.00 175 173.00 179.00 Buy 313 O
May 25 2018, 08:20 178.65 3,500 172.00 179.00 Buy 6,253 O
May 25 2018, 08:18 177.00 3,000 172.00 177.00 Buy 5,310 O
May 25 2018, 08:16 172.37 9,995 180.00 184.00 Sell 17,228 O
May 25 2018, 08:15 175.00 2,500 172.00 175.00 Buy 4,375 O
May 25 2018, 08:13 175.00 3,750 170.00 175.00 Buy 6,563 O
May 25 2018, 08:03 172.00 346 170.00 172.00 Buy 595 O
May 24 2018, 17:08 171.00 6,500 0.00 0.00 ? 11,115 O
May 24 2018, 15:50 172.00 1,000 170.00 172.00 Buy 1,720 O
May 24 2018, 15:49 170.50 25,000 0.00 0.00 ? 42,625 O
May 24 2018, 15:49 172.00 1,200 168.00 172.00 Buy 2,064 O
May 24 2018, 15:47 171.75 2,500 168.00 172.00 Buy 4,294 O
May 24 2018, 15:47 172.00 2,900 168.00 172.00 Buy 4,988 O
May 24 2018, 15:46 170.40 1,000 168.00 172.00 Buy 1,704 O
May 24 2018, 15:33 167.00 20,000 0.00 0.00 ? 33,400 O
May 24 2018, 13:55 169.00 1,775 165.00 172.00 Buy 3,000 O
May 24 2018, 12:58 169.00 817 165.00 172.00 Buy 1,381 O
May 24 2018, 11:19 168.11 1,818 167.00 172.00 Sell 3,056 O
Showing 1 to 50 of 111
Show Trades Legend >
* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published.