Premium
Quadrise Plc (QED)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
|---|---|---|---|---|---|---|---|---|---|---|
| 18:40:58 | 3.84 | 4729 | O | 3.86 | 3.9 | Sell | 3 789 164 | 83 | LSE | |
| 17:35:04 | 3.86 | 2494 | UT | 3.86 | 3.9 | Sell | 3 784 435 | 82 | LSE | |
| 17:28:42 | 3.9 | 15860 | AT | 3.86 | 3.9 | Buy | 3 781 941 | 81 | LSE | |
| 17:19:34 | 3.9 | 50000 | AT | 3.86 | 3.9 | Buy | 3 766 081 | 80 | LSE | |
| 17:19:06 | 3.9 | 42242 | AT | 3.86 | 3.9 | Buy | 3 716 081 | 79 | LSE | |
| 17:18:39 | 3.896 | 10000 | O | 3.86 | 3.9 | Buy | 3 673 839 | 78 | LSE | |
| 17:16:36 | 3.9 | 7758 | AT | 3.86 | 3.9 | Buy | 3 663 839 | 77 | LSE | |
| 17:16:23 | 3.897 | 281950 | O | 3.85 | 3.9 | Buy | 3 656 081 | 76 | LSE | |
| 17:00:10 | 3.84 | 2356 | AT | 3.84 | 3.9 | Sell | 3 374 131 | 75 | LSE | |
| 16:53:50 | 3.9 | 32 | O | 3.84 | 3.9 | Buy | 3 371 775 | 74 | LSE | |
| 16:52:49 | 3.83 | 13054 | O | 3.83 | 3.9 | Sell | 3 371 743 | 73 | LSE | |
| 16:52:49 | 3.83 | 16317 | AT | 3.83 | 3.9 | Sell | 3 358 689 | 72 | LSE | |
| 16:52:49 | 3.84 | 15271 | AT | 3.84 | 3.9 | Sell | 3 342 372 | 71 | LSE | |
| 16:40:20 | 3.85 | 100000 | O | 3.84 | 3.9 | Sell | 3 327 101 | 70 | LSE | |
| 16:36:06 | 3.84 | 4729 | AT | 3.84 | 3.9 | Sell | 3 227 101 | 69 | LSE | |
| 16:35:41 | 3.9 | 2000 | O | 3.84 | 3.9 | Buy | 3 222 372 | 68 | LSE | |
| 16:35:41 | 3.84 | 21 | O | 3.84 | 3.9 | Sell | 3 220 372 | 67 | LSE | |
| 16:13:49 | 3.897 | 128043 | O | 3.83 | 3.9 | Buy | 3 220 351 | 66 | LSE | |
| 16:05:34 | 3.88 | 257464 | O | 3.8 | 3.89 | Buy | 3 092 308 | 65 | LSE | |
| 15:54:23 | 3.815 | 7317 | O | 3.8 | 3.89 | Sell | 2 834 844 | 64 | LSE | |
| 15:49:14 | 3.806 | 19850 | O | 3.8 | 3.89 | Sell | 2 827 527 | 63 | LSE | |
| 15:49:04 | 3.835 | 40972 | O | 3.78 | 3.89 | 2 807 677 | 62 | LSE | ||
| 15:48:54 | 3.889 | 100000 | O | 3.78 | 3.89 | Buy | 2 766 705 | 61 | LSE | |
| 15:48:54 | 3.889 | 100000 | O | 3.78 | 3.89 | Buy | 2 666 705 | 60 | LSE | |
| 15:47:36 | 3.835 | 41667 | O | 3.78 | 3.89 | 2 566 705 | 59 | LSE | ||
| 15:47:36 | 3.835 | 41667 | O | 3.78 | 3.89 | 2 525 038 | 58 | LSE | ||
| 15:47:36 | 3.835 | 83333 | O | 3.78 | 3.89 | 2 483 371 | 57 | LSE | ||
| 15:46:48 | 3.865 | 50000 | O | 3.78 | 3.89 | Buy | 2 400 038 | 56 | LSE | |
| 15:44:56 | 3.89 | 61 | O | 3.78 | 3.89 | Buy | 2 350 038 | 55 | LSE | |
| 15:44:56 | 3.89 | 109 | O | 3.78 | 3.89 | Buy | 2 349 977 | 54 | LSE | |
| 15:44:50 | 3.865 | 50000 | O | 3.76 | 3.89 | Buy | 2 349 868 | 53 | LSE | |
| 15:30:03 | 3.825 | 50000 | O | 3.76 | 3.84 | Buy | 2 299 868 | 52 | LSE | |
| 15:26:08 | 3.76 | 168 | O | 3.76 | 3.84 | Sell | 2 249 868 | 51 | LSE | |
| 15:20:50 | 3.84 | 5560 | O | 3.76 | 3.84 | Buy | 2 249 700 | 50 | LSE | |
| 15:20:14 | 3.84 | 5150 | O | 3.76 | 3.84 | Buy | 2 244 140 | 49 | LSE | |
| 15:19:18 | 3.84 | 5149 | O | 3.76 | 3.84 | Buy | 2 238 990 | 48 | LSE | |
| 14:56:53 | 3.765 | 10000 | O | 3.76 | 3.84 | Sell | 2 233 841 | 47 | LSE | |
| 14:44:54 | 3.89 | 6000 | O | 3.76 | 3.89 | Buy | 2 223 841 | 46 | LSE | |
| 14:36:43 | 3.845 | 20000 | O | 3.74 | 3.89 | Buy | 2 217 841 | 45 | LSE | |
| 14:30:22 | 3.9 | 7692 | O | 3.74 | 3.89 | Buy | 2 197 841 | 44 | LSE | |
| 14:30:22 | 3.74 | 240 | O | 3.74 | 3.89 | Sell | 2 190 149 | 43 | LSE | |
| 14:30:22 | 3.9 | 5000 | O | 3.74 | 3.89 | Buy | 2 189 909 | 42 | LSE | |
| 14:30:15 | 3.799 | 100000 | O | 3.74 | 3.8 | Buy | 2 184 909 | 41 | LSE | |
| 14:27:45 | 3.799 | 50000 | O | 3.74 | 3.8 | Buy | 2 084 909 | 40 | LSE | |
| 13:38:11 | 3.8 | 2631 | O | 3.74 | 3.8 | Buy | 2 034 909 | 39 | LSE | |
| 12:56:42 | 3.799 | 150000 | O | 3.74 | 3.8 | Buy | 2 032 278 | 38 | LSE | |
| 12:55:54 | 3.799 | 50000 | O | 3.74 | 3.8 | Buy | 1 882 278 | 37 | LSE | |
| 12:48:28 | 3.755 | 11789 | O | 3.74 | 3.8 | Sell | 1 832 278 | 36 | LSE | |
| 12:14:23 | 3.755 | 186666 | O | 3.74 | 3.8 | Sell | 1 820 489 | 35 | LSE | |
| 11:30:08 | 3.799 | 12924 | O | 3.74 | 3.8 | Buy | 1 633 823 | 34 | LSE | |
| 11:15:12 | 3.799 | 12845 | O | 3.74 | 3.8 | Buy | 1 620 899 | 33 | LSE | |
| 11:08:26 | 3.8 | 1315 | O | 3.74 | 3.8 | Buy | 1 608 054 | 32 | LSE | |
| 10:57:00 | 3.77 | 371519 | O | 3.74 | 3.8 | 1 606 739 | 31 | LSE | ||
| 10:42:36 | 3.745 | 4221 | O | 3.73 | 3.79 | Sell | 1 235 220 | 30 | LSE | |
| 10:34:34 | 3.73 | 2976 | O | 3.73 | 3.8 | Sell | 1 230 999 | 29 | LSE | |
| 10:32:01 | 3.79 | 224 | O | 3.73 | 3.79 | Buy | 1 228 023 | 28 | LSE | |
| 10:29:34 | 3.789 | 24000 | O | 3.73 | 3.79 | Buy | 1 227 799 | 27 | LSE | |
| 10:28:48 | 3.79 | 6434 | O | 3.73 | 3.79 | Buy | 1 203 799 | 26 | LSE | |
| 10:27:37 | 3.782 | 30000 | O | 3.73 | 3.79 | Buy | 1 197 365 | 25 | LSE | |
| 10:20:12 | 3.79 | 6596 | O | 3.73 | 3.79 | Buy | 1 167 365 | 24 | LSE | |
| 10:20:12 | 3.79 | 127 | O | 3.73 | 3.79 | Buy | 1 160 769 | 23 | LSE | |
| 10:19:08 | 3.789 | 100000 | O | 3.73 | 3.79 | Buy | 1 160 642 | 22 | LSE | |
| 10:14:29 | 3.742 | 48723 | O | 3.73 | 3.79 | Sell | 1 060 642 | 21 | LSE | |
| 10:05:03 | 3.742 | 8622 | O | 3.73 | 3.79 | Sell | 1 011 919 | 20 | LSE | |
| 09:57:57 | 3.79 | 6596 | O | 3.73 | 3.79 | Buy | 1 003 297 | 19 | LSE | |
| 09:46:31 | 3.77 | 13156 | O | 3.7 | 3.79 | Buy | 996 701 | 18 | LSE | |
| 09:41:35 | 3.718 | 11294 | O | 3.7 | 3.79 | Sell | 983 545 | 17 | LSE | |
| 09:31:47 | 3.79 | 5694 | O | 3.7 | 3.79 | Buy | 972 251 | 16 | LSE | |
| 09:29:25 | 3.77 | 100000 | O | 3.7 | 3.79 | Buy | 966 557 | 15 | LSE | |
| 09:19:46 | 3.727 | 100000 | O | 3.7 | 3.76 | Sell | 866 557 | 14 | LSE | |
| 09:18:15 | 3.75 | 254370 | AT | 3.75 | 3.79 | Sell | 766 557 | 13 | LSE | |
| 09:18:05 | 3.8 | 8500 | O | 3.75 | 3.79 | Buy | 512 187 | 12 | LSE | |
| 09:18:05 | 3.8 | 50 | O | 3.75 | 3.79 | Buy | 503 687 | 11 | LSE | |
| 09:18:05 | 3.75 | 45630 | AT | 3.75 | 3.8 | Sell | 503 637 | 10 | LSE | |
| 09:12:40 | 3.803 | 131361 | O | 3.75 | 3.89 | Sell | 458 007 | 9 | LSE | |
| 09:06:34 | 3.82 | 464 | O | 3.75 | 3.9 | Sell | 326 646 | 8 | LSE | |
| 09:06:28 | 3.82 | 1891 | O | 3.75 | 3.9 | Sell | 326 182 | 7 | LSE | |
| 09:04:52 | 3.75 | 1743 | O | 3.75 | 3.9 | Sell | 324 291 | 6 | LSE | |
| 09:01:56 | 3.84 | 19375 | O | 3.75 | 4.06 | Sell | 322 548 | 5 | LSE | |
| 09:00:27 | 3.82 | 250000 | AT | 3.82 | 4.06 | Sell | 303 173 | 4 | LSE | |
| 09:00:26 | 4.06 | 12324 | O | 3.82 | 4.06 | Buy | 53 173 | 3 | LSE | |
| 09:00:26 | 4.06 | 123 | O | 3.82 | 4.06 | Buy | 40 849 | 2 | LSE | |
| 09:00:25 | 3.82 | 40726 | O | 3.82 | 4.39 | Sell | 40 726 | 1 | LSE |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
