Stock quote - Trades

ITE Group
ITE: 83.80 +1.50 ( +1.82 %) delayed: 17:30PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-09-20 16:35:19 82.50 25,135 81.90 0.00 Buy 20,737 O
2019-09-20 16:35:19 83.80 437,728 83.40 83.80 Buy 366,816 UT
2019-09-20 16:29:35 82.60 42 82.10 82.60 Buy 35 AT
2019-09-20 16:27:40 82.50 392 82.10 82.70 Buy 323 O
2019-09-20 16:25:48 82.50 263 82.10 82.70 Buy 217 O
2019-09-20 16:23:31 82.40 479 82.10 82.70 Buy 395 O
2019-09-20 16:23:30 82.20 484 82.20 82.50 Sell 398 AT
2019-09-20 16:23:30 82.20 150 82.20 82.50 Sell 123 AT
2019-09-20 16:23:30 82.40 632 82.10 82.50 Buy 521 O
2019-09-20 16:23:30 82.20 3,420 82.20 82.50 Sell 2,811 AT
2019-09-20 16:23:30 82.30 1,500 82.30 82.50 Sell 1,235 AT
2019-09-20 16:23:30 82.40 1,252 82.10 82.50 Buy 1,032 O
2019-09-20 16:23:30 82.30 36 82.30 82.70 Sell 30 AT
2019-09-20 16:23:30 82.20 53 82.20 82.70 Sell 44 AT
2019-09-20 16:21:15 82.60 705 82.30 82.70 Buy 582 O
2019-09-20 16:21:14 82.30 821 82.30 82.70 Sell 676 AT
2019-09-20 16:13:07 82.60 293 82.30 82.70 Buy 242 O
2019-09-20 15:56:26 82.30 533 82.30 82.80 Sell 439 AT
2019-09-20 15:56:26 82.30 977 82.30 82.80 Sell 804 AT
2019-09-20 15:56:26 82.60 409 82.30 82.60 Buy 338 O
2019-09-20 15:42:41 82.60 1,500 82.30 82.60 Buy 1,239 AT
2019-09-20 15:42:41 82.60 664 82.30 82.60 Buy 548 AT
2019-09-20 15:42:39 82.30 967 82.30 82.60 Sell 796 AT
2019-09-20 15:39:44 82.50 434 82.50 82.60 Sell 358 AT
2019-09-20 15:36:48 82.50 462 82.50 82.70 Sell 381 AT
2019-09-20 15:36:48 82.50 354 82.50 82.70 Sell 292 AT
2019-09-20 15:36:48 82.50 244 82.50 82.70 Sell 201 AT
2019-09-20 15:34:50 82.70 564 82.50 82.70 Buy 466 AT
2019-09-20 14:51:56 82.70 307 82.50 82.70 Buy 254 O
2019-09-20 14:33:49 82.70 628 82.50 82.70 Buy 519 AT
2019-09-20 14:33:17 82.70 608 82.50 82.70 Buy 503 O
2019-09-20 14:33:17 82.60 495 82.60 82.90 Sell 409 AT
2019-09-20 14:33:17 82.70 606 82.50 82.70 Buy 501 O
2019-09-20 14:33:17 82.60 447 82.60 82.90 Sell 369 AT
2019-09-20 14:33:17 82.60 2,432 82.60 82.90 Sell 2,009 AT
2019-09-20 14:30:26 82.90 1,186 82.60 82.90 Buy 983 O
2019-09-20 14:30:23 82.80 527 82.60 82.90 Buy 436 O
2019-09-20 14:30:21 82.50 345 82.30 82.50 Buy 285 AT
2019-09-20 14:30:21 82.50 179 82.30 82.50 Buy 148 AT
2019-09-20 14:30:21 82.50 185 82.30 82.50 Buy 153 AT
2019-09-20 14:30:21 82.50 704 82.30 82.50 Buy 581 AT
2019-09-20 14:30:21 82.60 469 82.60 82.90 Sell 387 AT
2019-09-20 14:30:21 82.60 674 82.60 82.90 Sell 557 AT
2019-09-20 14:30:21 82.60 599 82.60 82.90 Sell 495 AT
2019-09-20 14:30:21 82.60 1,223 82.60 82.90 Sell 1,010 AT
2019-09-20 14:30:21 82.60 277 82.60 82.90 Sell 229 AT
2019-09-20 14:30:21 82.60 473 82.60 82.90 Sell 391 O
2019-09-20 14:30:21 82.60 1,700 82.60 82.90 Sell 1,404 AT
2019-09-20 14:12:55 82.30 689 82.30 82.50 Sell 567 AT
2019-09-20 14:12:55 82.30 328 82.30 82.50 Sell 270 AT

* 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

Show Trades Legend >

Risk warning: Remember the price of shares can go down as well as up, and you are not guaranteed to get back the amount that you originally invested.
Click here to read the full warning.