Loading…
Every trade in MORE, Smarter Web's weekly-dividend preferred shares, on the London Stock Exchange.
| 32 | 16:29:59 | £80.00 | 2,500 | £200,000 | Buy* | 7800.00 | 8000.00 | At ask | O |
| 31 | 16:16:53 | £79.70 | 12 | £956 | Buy | 7800.00 | 8000.00 | Mid | O |
| 30 | 16:16:42 | £80.00 | 25 | £2,000 | Sell | 8000.00 | 8100.00 | At bid | O |
| 29 | 15:59:24 | £80.45 | 14 | £1,126 | Sell | 8000.00 | 8100.00 | Mid | O |
| 28 | 15:56:13 | £80.45 | 5 | £402 | Sell | 8000.00 | 8100.00 | Mid | O |
| 27 | 15:51:24 | £80.45 | 12 | £965 | Sell | 8000.00 | 8100.00 | Mid | O |
| 26 | 15:49:33 | £80.45 | 40 | £3,218 | Sell | 8000.00 | 8100.00 | Mid | O |
| 25 | 14:00:20CLOSING AUCTION | £80.50LOW | 51 | £4,106 | ? | 8000.00 | 8100.00 | Mid | UT |
| 23 | 12:58:41 | £80.72 | 20 | £1,614 | Buy | 8000.00 | 8100.00 | Mid | O |
| 22 | 12:57:25 | £80.72 | 20 | £1,614 | Buy | 8000.00 | 8100.00 | Mid | O |
| 24 | 12:09:18 | £80.69 | 89 | £7,181 | Buy | 8000.00 | 8100.00 | Mid | O |
| 21 | 12:03:35 | £80.72 | 40 | £3,229 | Buy | 8000.00 | 8100.00 | Mid | O |
| 20 | 11:37:49 | £80.78 | 20 | £1,616 | Buy | 8000.00 | 8100.00 | Mid | O |
| 18 | 11:19:54 | £80.80 | 12 | £970 | Buy | 8000.00 | 8100.00 | Mid | O |
| 17 | 11:00:18OPENING AUCTION | £80.80 | 20 | £1,616 | Buy | 8000.00 | 8100.00 | Mid | UT |
| 19 | 10:34:50 | £80.80 | 123 | £9,938 | Buy | 8000.00 | 8100.00 | Mid | O |
| 14 | 10:08:21 | £81.40 | 10 | £814 | Buy | 8000.00 | 8200.00 | Mid | O |
| 16 | 09:34:26 | £80.66 | 160 | £12,906 | Buy | 8000.00 | 8100.00 | Mid | O |
| 13 | 09:14:00 | £81.45 | 5 | £407 | Buy | 8000.00 | 8200.00 | Mid | O |
| 15 | 09:09:57 | £81.45 | 150 | £12,218 | Buy | 8000.00 | 8200.00 | Mid | O |
| 12 | 09:08:25 | £81.55 | 25 | £2,039 | Buy | 8000.00 | 8200.00 | Mid | O |
| 11 | 09:00:23 | £81.65 | 6 | £490 | Buy | 8000.00 | 8200.00 | Mid | O |
| 10 | 09:00:00OPENING AUCTION | £81.00HIGH | 21 | £1,701 | ? | 8000.00 | 8200.00 | Mid | UT |
| 9 | 08:54:18 | £81.65 | 1 | £82 | Buy | 8000.00 | 8200.00 | Mid | O |
| 8 | 08:33:18 | £81.65 | 10 | £817 | Buy | 8000.00 | 8200.00 | Mid | O |
| 7 | 08:20:21 | £81.70 | 4 | £327 | Buy | 8000.00 | 8200.00 | Mid | O |
| 6 | 08:16:24 | £81.70 | 1 | £82 | Buy | 8000.00 | 8200.00 | Mid | O |
| 5 | 08:12:49 | £81.75 | 1 | £82 | Buy | 8000.00 | 8200.00 | Mid | O |
| 4 | 08:05:52 | £80.62 | 55 | £4,434 | Sell | 8000.00 | 8200.00 | Mid | O |
| 3 | 08:05:50 | £81.90 | 4 | £328 | Buy | 8000.00 | 8200.00 | Mid | O |
| 2 | 08:03:09 | £81.90 | 12 | £983 | Buy | 8000.00 | 8200.00 | Mid | O |
| 1 | 08:00:11 | £81.90 | 12 | £983 | Buy | 8000.00 | 8200.00 | Mid | O |
2 large trades were published late with their original time. They're real volume, but not live prices, so they're kept out of the day's price, VWAP and range above. 2 are priced well outside today's range, so likely from an earlier session.
| # | Traded at | Price | Size | Value | Side | Note |
|---|---|---|---|---|---|---|
| 34 | 16:17:56 | 7810.p | 222 | £17,338 | Sell | Outside today's range: likely an earlier session |
| 33 | 16:18:07 | 7825.p | 111 | £8,686 | Sell | Outside today's range: likely an earlier session |
Not printed yet.
Not printed yet.
No repeated sizes yet. This flags 4+ trades of the exact same size within 30 minutes of each other, a sign of one order being worked in slices.
Most traded at £80.00
Trade numbers are the exchange sequence for the day. Buy/sell shows which side initiated the trade; "?" means it could not be determined, and * means it was inferred from the price move. Types: AT = automated (order book), O = off-book, UT = uncrossing (auction). Unofficial data, may be incomplete.
| 8600.00p |
| 8395.86p |
| 8600.00–8600.00 |
| 1,2500.8×+ 200 late |
| £105k |
| 23 |
3% |
| £26,350 |
| 2 |
| Thu 5 NovSummary | 8400.00p | 8485.44p | 8400.00–8400.00 | 4280.3×+ 3,150 late | £36k | 12 | 15% | £9,393 | 0 |
| Wed 4 NovSummary | — | 8437.86p | — | 7630.4×+ 8,360 late | £64k | 22 | 78% | £20,823 | 1 |
| Tue 3 NovSummary | 8400.00p | 7936.36p | 7800.00–8400.00 | 1,9231.1×+ 1,517 late | £153k | 44 | 59% | £21,530 | 1 |
| Mon 2 NovSummary | 8050.00p | 8024.20p | 8050.00–8100.00 | 3,4802.3×+ 333 late | £279k | 32 | 96% | £200,000 | 3 |
| Fri 30 OctSummary | 8000.00p | 8215.45p | 8000.00–8000.00 | 2,8822.0×+ 875 late | £237k | 71 | 81% | £24,948 | 3 |
| Thu 29 OctSummary | 8799.00p | 8824.38p | 8799.00–8799.00 | 2590.2×+ 250 late | £23k | 11 | 2% | £8,816 | 0 |
| Wed 28 OctSummary | 9000.00p | 8911.57p | 9000.00–9000.00 | 1,0130.6× | £90k | 35 | 78% | £9,954 | 0 |
| Tue 27 OctSummary | 9000.00p | 9003.53p | 9000.00–9000.00 | 4580.3×+ 258 late | £41k | 23 | 0% | £9,457 | 0 |
| Mon 26 OctSummary | 9090.00p | 9022.94p | 9090.00–9090.00 | 7740.4×+ 1,273 late | £70k | 21 | 0% | £15,088 | 1 |
| Fri 23 OctSummary | 9090.00p | 9136.08p | 9090.00–9300.00 | 7780.4×+ 2,863 late | £71k | 26 | 3% | £10,090 | 1 |
| Thu 22 OctSummary | 9350.00p | 9376.20p | 9350.00–9499.00 | 6380.3×+ 1,709 late | £60k | 17 | 63% | £18,798 | 1 |
| Wed 21 OctSummary | 9320.00p | 9345.94p | 9320.00–9340.00 | 1,1690.4×+ 1,250 late | £109k | 25 | 73% | £14,039 | 1 |
| Tue 20 OctSummary | 9350.00p | 9301.15p | 9350.00–9350.00 | 8260.3×+ 1,127 late | £77k | 21 | 42% | £14,085 | 1 |
| Mon 19 OctSummary | 9350.00p | 9488.73p | 9250.00–9350.00 | 6,283+ 125 late | £596k | 37 | 49% | £289,945 | 6 |
| Fri 16 OctSummary | — | 9185.18p | — | 798 | £73k | 24 | 0% | £9,989 | 0 |
| Thu 15 OctSummary | — | 9241.81p | — | 2,599 | £240k | 47 | 28% | £49,950 | 1 |
| Wed 14 OctSummarypartial | — | 9427.11p | — | 337+ 404 late | £32k | 26 | 37% | £6,930 | 0 |