Loading…
Every trade in MORE, Smarter Web's weekly-dividend preferred shares, on the London Stock Exchange.
| 22 | 16:25:19 | £85.25HIGH | 14 | £1,194 | Buy | 8200.00 | 8700.00 | Mid | O |
| 21 | 16:22:49 | £84.90 | 2 | £170 | Buy | 8200.00 | 8500.00 | Mid | O |
| 20 | 15:41:55 | £85.00 | 6 | £510 | Buy | 8200.00 | 8500.00 | At ask | O |
| 19 | 14:58:27 | £84.99 | 11 | £935 | Buy | 8200.00 | 8500.00 | Mid | O |
| 18 | 14:58:27 | £84.99 | 11 | £935 | Buy | 8200.00 | 8500.00 | Mid | O |
| 17 | 14:27:02 | £84.99 | 11 | £935 | Buy | 8200.00 | 8500.00 | Mid | O |
| 16 | 13:59:46 | £85.00 | 5 | £425 | Buy | 8200.00 | 8500.00 | At ask | O |
| 15 | 13:28:03 | £84.99 | 12 | £1,020 | Buy | 8200.00 | 8500.00 | Mid | O |
| 14 | 12:55:09 | £85.00 | 5 | £425 | Buy | 8200.00 | 8500.00 | At ask | O |
| 13 | 12:25:25 | £85.00 | 5 | £425 | Buy | 8200.00 | 8500.00 | At ask | O |
| 11 | 11:43:32 | £85.00 | 5 | £425 | Buy | 8200.00 | 8500.00 | At ask | O |
| 10 | 11:18:24 | £84.99 | 58 | £4,929 | Buy | 8200.00 | 8500.00 | Mid | O |
| 9 | 10:08:49 | £84.99 | 37 | £3,145 | Buy | 8200.00 | 8500.00 | Mid | O |
| 12 | 09:55:02 | £84.99 | 245 | £20,823 | Buy | 8200.00 | 8500.00 | Mid | O |
| 7 | 09:33:17 | £82.76 | 55 | £4,552 | Sell | 8100.00 | 8500.00 | Mid | O |
| 6 | 09:20:48 | £84.99 | 15 | £1,275 | Buy | 8100.00 | 8500.00 | Mid | O |
| 8 | 09:00:57 | £84.20 | 100 | £8,420 | Buy | 8200.00 | 8500.00 | Mid | O |
| 4 | 08:55:32 | £85.00 | 50 | £4,250 | Buy | 8100.00 | 8500.00 | At ask | O |
| 3 | 08:29:10 | £84.20 | 1 | £84 | Buy | 8100.00 | 8500.00 | Mid | O |
| 2 | 08:28:03 | £84.20 | 3 | £253 | Buy | 8100.00 | 8500.00 | Mid | O |
| 1 | 08:08:47 | £84.40 | 1 | £84 | Buy | 8100.00 | 8500.00 | Mid | O |
| 5 | 08:00:13 | £82.60LOW | 111 | £9,169 | Sell | 8100.00 | 8500.00 | Mid | O |
7 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. 4 are priced well outside today's range, so likely from an earlier session.
| # | Traded at | Price | Size | Value | Side | Note |
|---|---|---|---|---|---|---|
| 29 | 16:12:37 | 8200.166p | 180 | £14,760 | Sell | |
| 28 | 16:12:15 | 8200.p | 180 | £14,760 | Sell | |
| 27 | 16:04:06 | 8190.p | 1,000 | £81,900 | Unknown | |
| 26 | 15:55:55 | 8151.p | 2,500 | £203,775 | Unknown | Outside today's range: likely an earlier session |
| 25 | 15:54:43 | 8030.p | 1,500 | £120,450 | Unknown | Outside today's range: likely an earlier session |
| 24 | 15:53:07 | 8025.p | 2,500 | £200,625 | Unknown | Outside today's range: likely an earlier session |
| 23 | 13:40:55 | 7840.p | 500 | £39,200 | Unknown | 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 £84.99
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 |