Loading…
Every trade in MORE, Smarter Web's weekly-dividend preferred shares, on the London Stock Exchange.
| 23 | 16:23:12 | £83.47 | 100 | £8,347 | Sell | 8300.00 | 8500.00 | Mid | O |
| 22 | 15:39:42 | £83.39 | 80 | £6,671 | Sell | 8300.00 | 8500.00 | Mid | O |
| 20 | 15:38:34 | £82.15 | 47 | £3,861 | Sell | 8200.00 | 8500.00 | Mid | O |
| 19 | 15:38:25 | £83.50 | 33 | £2,756 | Buy* | 8200.00 | 8500.00 | Mid | O |
| 21 | 15:33:33 | £82.44 | 126 | £10,387 | Sell | 8300.00 | 8500.00 | Below bid | O |
| 18 | 15:32:14 | £82.44 | 21 | £1,731 | Sell | 8200.00 | 8600.00 | Mid | O |
| 17 | 15:29:01 | £84.00 | 15 | £1,260 | Sell* | 8200.00 | 8600.00 | Mid | O |
| 16 | 13:59:19 | £84.00 | 40 | £3,360 | Sell | 8400.00 | 8600.00 | At bid | O |
| 15 | 12:11:12 | £84.00 | 60 | £5,040 | Sell | 8400.00 | 8600.00 | At bid | O |
| 14 | 11:57:55 | £84.02 | 50 | £4,201 | Sell | 8400.00 | 8600.00 | Mid | O |
| 12 | 10:10:21 | £84.20 | 12 | £1,010 | Sell | 8400.00 | 8700.00 | Mid | O |
| 11 | 10:08:30 | £84.25 | 23 | £1,938 | Sell | 8400.00 | 8700.00 | Mid | O |
| 13 | 09:51:23 | £84.01 | 100 | £8,401 | Sell | 8400.00 | 8700.00 | Mid | O |
| 9 | 09:50:24 | £84.25 | 60 | £5,055 | Sell | 8400.00 | 8700.00 | Mid | O |
| 8 | 09:49:59 | £85.00 | 310 | £26,350 | Sell | 8400.00 | 8700.00 | Mid | O |
| 7 | 09:45:35 | £84.11 | 57 | £4,794 | Sell | 8400.00 | 8700.00 | Mid | O |
| 10 | 08:54:22 | £84.11 | 81 | £6,813 | Sell | 8400.00 | 8700.00 | Mid | O |
| 6 | 08:53:21 | £84.11 | 5 | £421 | Sell | 8400.00 | 8700.00 | Mid | O |
| 5 | 08:44:01 | £84.00 | 2 | £168 | Sell | 8400.00 | 8700.00 | At bid | O |
| 4 | 08:43:33 | £84.00 | 2 | £168 | Sell | 8400.00 | 8700.00 | At bid | O |
| 3 | 08:08:26 | £84.00 | 5 | £420 | Sell | 8400.00 | 8700.00 | At bid | O |
| 2 | 08:08:02 | £84.00 | 5 | £420 | Sell | 8400.00 | 8700.00 | At bid | O |
| 1 | 08:00:29OPENING AUCTION | £86.00HIGH | 16 | £1,376 | ? | 8650.00 | 8600.00 | At ask | UT |
1 large trade was published late with its original time. They're real volume, but not live prices, so they're kept out of the day's price, VWAP and range above. 1 is priced well outside today's range, so likely from an earlier session.
| # | Traded at | Price | Size | Value | Side | Note |
|---|---|---|---|---|---|---|
| 24 | 15:34:38 | 8370.p | 200 | £16,740 | Sell | Outside today's range: likely an earlier session |
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 £85.00
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 |