Register for free to receive live streaming share prices.
| Key | AT : Automatic Trade | B(+) : Negotiated Trade (Currency Conversion) | O : Ordinary Trade | UT : Uncrossing Trade |
|---|---|---|---|---|
| LC : Late Ordinary | NM : Not to Mark | CT : Contra Trade | NT : Negotiated Trade |
| Time | Price | Volume | Type |
|---|---|---|---|
| 16:35:24 | 176.4 | 4,106 | UT |
| 16:29:50 | 177 | 6,584 | AT |
| 16:29:41 | 177.6 | 6 | AT |
| 16:29:15 | 176.8 | 131 | AT |
| 16:27:18 | 176.8 | 100 | AT |
| 16:27:08 | 176.7 | 3,000 | O |
| 16:16:50 | 176.6 | 3,209 | AT |
| 16:16:50 | 176.6 | 830 | AT |
| 16:16:00 | 176.7 | 2,141 | AT |
| 16:12:54 | 176.4 | 5,188 | AT |
| 16:10:35 | 176.4 | 3,981 | AT |
| 16:10:30 | 176.4 | 3,981 | AT |
| 16:10:30 | 176.4 | 395 | AT |
| 16:10:12 | 176.4 | 885 | AT |
| 16:10:12 | 176.4 | 2,701 | AT |
| 16:10:12 | 176.4 | 3,981 | AT |
| 16:09:04 | 176.7 | 207 | AT |
| 16:01:24 | 176.8 | 421 | AT |
| 15:57:27 | 177.3 | 326 | AT |
| 15:57:24 | 177 | 213 | AT |
| 15:55:45 | 176.6 | 112 | AT |
| 15:46:21 | 176.6 | 524 | AT |
| 15:46:18 | 176.6 | 946 | AT |
| 15:44:41 | 177.3 | 11 | AT |
| 15:34:47 | 177.2 | 3 | AT |
| 15:07:43 | 176.5 | 50,000 | OK |
| 14:53:13 | 176.6 | 4 | AT |
| 14:53:02 | 176.4 | 1,361 | AT |
| 14:41:15 | 176.7 | 432 | AT |
| 14:34:46 | 177.2 | 827 | AT |
| 14:34:46 | 177 | 244 | AT |
| 14:33:53 | 177 | 177 | AT |
| 14:33:46 | 176.5 | 1,131 | AT |
| 14:33:45 | 176.5 | 865 | AT |
| 14:28:09 | 176.5 | 4 | AT |
| 14:11:06 | 176.1 | 602 | AT |
| 14:04:38 | 176 | 646 | AT |
| 14:04:38 | 176.2 | 222 | AT |
| 14:04:38 | 176.2 | 882 | AT |
| 13:29:09 | 175.8 | 23 | AT |
| 13:29:09 | 175.8 | 668 | AT |
| 13:29:09 | 175.8 | 2,332 | AT |
| 13:29:09 | 175.8 | 3,500 | AT |
| 13:29:09 | 175.8 | 1,381 | AT |
| 13:29:09 | 175.8 | 2,119 | AT |
| 13:21:18 | 175.55 | 277 | O |
| 13:17:10 | 175.3 | 2,811 | AT |
| 13:16:42 | 175.5 | 131 | AT |
| 13:16:42 | 175.5 | 300 | AT |
| 13:16:42 | 175.3 | 364 | AT |
| 13:03:25 | 175.1 | 3 | AT |
| 12:42:31 | 174.7 | 326 | AT |
| 12:42:30 | 174.7 | 557 | AT |
| 12:42:16 | 174.7 | 361 | AT |
| 12:41:56 | 174.7 | 86 | AT |
| 12:41:13 | 174.7 | 554 | AT |
| 12:39:12 | 174.8 | 247 | AT |
| 12:37:52 | 174.9 | 2,418 | AT |
| 12:37:51 | 174.9 | 544 | AT |
| 12:29:35 | 174.8 | 471 | AT |
| 12:29:19 | 174.8 | 3 | AT |
| 12:24:04 | 174.6 | 218 | AT |
| 12:17:51 | 174.4 | 774 | AT |
| 12:17:50 | 174.7 | 280 | AT |
| 12:15:59 | 174.4 | 1,184 | AT |
| 12:13:21 | 174.5 | 1,817 | AT |
| 12:13:21 | 174.5 | 508 | AT |
| 12:13:21 | 174.7 | 127 | AT |
| 12:13:21 | 174.7 | 1,791 | AT |
| 12:13:21 | 174.5 | 2,104 | AT |
| 12:13:21 | 175.5 | 2,238 | AT |
| 12:08:23 | 173.88 | 20,000 | O |
| 12:07:55 | 174.4 | 1,131 | AT |
| 12:00:31 | 173.9 | 1,904 | AT |
| 12:00:31 | 173.9 | 1,297 | AT |
| 12:00:31 | 173.9 | 3,424 | AT |
| 12:00:30 | 173.9 | 454 | AT |
| 12:00:21 | 174.4 | 720 | AT |
| 12:00:20 | 174.4 | 91 | AT |
| 12:00:18 | 173.9 | 3,878 | AT |
| 12:00:16 | 174.4 | 2 | AT |
| 11:56:49 | 174.5 | 342 | AT |
| 11:49:22 | 174.5 | 3,503 | AT |
| 11:49:17 | 174.5 | 2,104 | AT |
| 11:48:45 | 175.5 | 2 | AT |
| 11:37:21 | 174.6 | 2,800 | AT |
| 11:37:21 | 174.6 | 119 | AT |
| 11:34:21 | 174.4 | 1,642 | AT |
| 11:31:21 | 174.1 | 2,078 | AT |
| 11:30:36 | 174.2 | 121 | AT |
| 11:29:54 | 174.5 | 1,307 | AT |
| 11:29:49 | 174.5 | 1,183 | AT |
| 11:29:33 | 174.5 | 1,543 | AT |
| 11:29:33 | 174.5 | 737 | AT |
| 11:29:33 | 174.5 | 2,063 | AT |
| 11:25:32 | 174.3 | 563 | AT |
| 11:25:17 | 174.5 | 503 | AT |
| 11:25:15 | 174.5 | 670 | AT |
| 11:25:14 | 174.5 | 893 | AT |
| 11:21:24 | 174.3 | 1,435 | AT |
| 11:17:54 | 174.6 | 3 | AT |
| 11:17:16 | 174.3 | 800 | AT |
| 11:17:16 | 174.3 | 394 | AT |
| 11:10:01 | 174.5 | 43 | AT |
| 11:09:59 | 174.5 | 82 | AT |
| 11:09:34 | 173.8 | 1,951 | AT |
| 11:09:10 | 174 | 756 | AT |
| 11:04:35 | 174 | 684 | AT |
| 11:04:32 | 174 | 5,333 | AT |
| 11:04:32 | 173.8 | 347 | AT |
| 11:04:06 | 173.8 | 114 | AT |
| 11:04:05 | 173.8 | 2,225 | AT |
| 11:04:05 | 173.8 | 134 | AT |
| 11:03:56 | 173.7 | 2,225 | AT |
| 11:03:54 | 173.5 | 487 | AT |
| 11:03:48 | 173.5 | 3,134 | AT |
| 11:03:48 | 173.5 | 264 | AT |
| 11:03:48 | 173.5 | 4,736 | AT |
| 11:03:47 | 174 | 2,976 | AT |
| 11:03:47 | 174 | 1,007 | AT |
| 11:03:35 | 174.4 | 621 | AT |
| 11:03:35 | 174.4 | 41 | AT |
| 11:03:28 | 174 | 2,878 | AT |
| 11:03:28 | 174 | 1,640 | AT |
| 11:03:28 | 174 | 1,462 | AT |
| 10:54:01 | 174.2 | 216 | AT |
| 10:53:35 | 174.2 | 88 | AT |
| 10:53:35 | 174.2 | 2,712 | AT |
| 10:51:19 | 174 | 1,416 | AT |
| 10:51:19 | 174 | 1,640 | AT |
| 10:51:19 | 174 | 1,044 | AT |
| 10:51:01 | 174 | 1,834 | AT |
| 10:51:01 | 174 | 643 | AT |
| 10:51:01 | 174 | 1,266 | AT |
| 10:51:01 | 174 | 1,257 | AT |
| 10:50:41 | 174 | 1,514 | AT |
| 10:50:26 | 174 | 107 | AT |
| 10:50:26 | 174 | 433 | AT |
| 10:50:26 | 174 | 3,469 | AT |
| 10:50:26 | 174 | 989 | AT |
| 10:39:08 | 174.4 | 140 | AT |
| 10:39:07 | 174.4 | 3 | AT |
| 10:36:57 | 174.4 | 1,133 | O |
| 10:24:21 | 174.5 | 60,000 | O |
| 10:12:49 | 174.5 | 2 | AT |
| 10:04:17 | 174.3 | 1,393 | AT |
| 09:56:45 | 174.25 | 50,000 | O |
| 09:51:27 | 174 | 330 | AT |
| 09:48:14 | 174 | 865 | AT |
| 09:47:10 | 174.5 | 60,296 | O |
| 09:39:38 | 174.5 | 50 | AT |
| 09:35:39 | 174.18 | 5,000 | O |
| 09:15:11 | 174 | 1,730 | AT |
| 09:12:24 | 174 | 1,086 | AT |
| 09:09:21 | 174.3 | 135 | AT |
| 09:07:45 | 175 | 1 | AT |
| 09:01:54 | 174.75 | 20 | O |
| 08:38:48 | 174.5 | 2,307 | AT |
| 08:38:48 | 174.5 | 1,771 | AT |
| 08:38:44 | 174 | 271 | AT |
| 08:38:44 | 174 | 3,994 | AT |
| 08:38:33 | 174.05 | 5,000 | O |
| 08:37:00 | 174 | 31 | AT |
| 08:37:00 | 174 | 975 | AT |
| 08:34:32 | 174 | 2,525 | AT |
| 08:34:11 | 174 | 1,644 | AT |
| 08:33:48 | 174 | 1,856 | AT |
| 08:21:53 | 174 | 737 | AT |
| 08:21:53 | 174 | 528 | AT |
| 08:21:29 | 174 | 2,450 | AT |
| 08:21:29 | 174.3 | 2,022 | AT |
Advertisement
Share price: FENNER PLC | FENR | ,FENR.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.
Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.
Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.