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 |
|---|---|---|---|
| 15:12:49 | 2.9 | 2,854 | AT |
| 15:12:37 | 2.9 | 3,000 | AT |
| 15:12:22 | 2.9 | 3,000 | AT |
| 15:12:03 | 2.9 | 1,956 | AT |
| 15:12:02 | 2.9 | 1,494 | AT |
| 15:12:02 | 2.9 | 2,719 | AT |
| 15:12:02 | 2.9 | 2,049 | AT |
| 15:10:38 | 2.9 | 951 | AT |
| 15:09:50 | 2.885 | 273 | AT |
| 15:09:50 | 2.885 | 200 | AT |
| 15:09:50 | 2.885 | 900 | AT |
| 15:09:35 | 2.9 | 2,894 | AT |
| 15:09:35 | 2.9 | 5,749 | AT |
| 15:09:35 | 2.9 | 3,000 | AT |
| 15:05:51 | 2.8625 | 336 | AT |
| 15:05:51 | 2.8625 | 1,600 | AT |
| 15:05:50 | 2.8825 | 5,749 | AT |
| 15:05:37 | 2.88 | 2,500 | AT |
| 15:05:37 | 2.88 | 900 | AT |
| 15:05:37 | 2.8775 | 373 | AT |
| 15:02:20 | 2.885 | 2,702 | AT |
| 15:02:20 | 2.885 | 224 | AT |
| 15:01:18 | 2.8425 | 3,492 | AT |
| 15:01:06 | 2.865 | 4,140 | AT |
| 15:01:00 | 2.865 | 2,591 | AT |
| 14:59:15 | 2.865 | 475 | AT |
| 14:59:15 | 2.865 | 1,294 | AT |
| 14:58:21 | 2.865 | 2,377 | AT |
| 14:57:50 | 2.865 | 1,329 | AT |
| 14:56:21 | 2.8625 | 511 | AT |
| 14:56:21 | 2.8625 | 200 | AT |
| 14:56:19 | 2.8625 | 1,000 | AT |
| 14:56:19 | 2.8625 | 900 | AT |
| 14:55:51 | 2.9 | 1,800 | AT |
| 14:55:16 | 2.9 | 1,561 | AT |
| 14:54:54 | 2.9 | 2,780 | AT |
| 14:53:44 | 2.93 | 900 | AT |
| 14:53:42 | 2.91 | 1,900 | AT |
| 14:53:42 | 2.91 | 2,148 | AT |
| 14:52:56 | 2.9025 | 399 | AT |
| 14:52:52 | 2.9 | 5,659 | AT |
| 14:52:20 | 2.9025 | 900 | AT |
| 14:52:14 | 2.9025 | 1,600 | AT |
| 14:51:45 | 2.905 | 200 | AT |
| 14:51:45 | 2.905 | 700 | AT |
| 14:51:20 | 2.905 | 1,800 | AT |
| 14:51:20 | 2.905 | 1,200 | AT |
| 14:51:16 | 2.9075 | 900 | AT |
| 14:50:50 | 2.91 | 1,200 | AT |
| 14:50:19 | 2.9125 | 400 | AT |
| 14:49:51 | 2.9375 | 965 | AT |
| 14:49:49 | 2.9025 | 1,000 | AT |
| 14:49:43 | 2.9375 | 446 | AT |
| 14:49:41 | 2.9375 | 2,779 | AT |
| 14:49:38 | 2.9375 | 1,487 | AT |
| 14:49:38 | 2.9375 | 213 | AT |
| 14:49:38 | 2.94 | 200 | AT |
| 14:47:36 | 2.9475 | 1,200 | AT |
| 14:47:27 | 2.93 | 800 | AT |
| 14:47:27 | 2.93 | 200 | AT |
| 14:47:27 | 2.93 | 900 | AT |
| 14:45:55 | 2.95 | 413 | AT |
| 14:45:50 | 2.95 | 413 | AT |
| 14:45:22 | 2.9 | 2,348 | AT |
| 14:45:19 | 2.9025 | 622 | AT |
| 14:45:19 | 2.9025 | 378 | AT |
| 14:45:19 | 2.9025 | 900 | AT |
| 14:44:47 | 2.93 | 301 | AT |
| 14:44:41 | 2.93 | 599 | AT |
| 14:43:50 | 2.95 | 339 | AT |
| 14:43:16 | 2.95 | 1,828 | AT |
| 14:43:14 | 2.95 | 2,833 | AT |
| 14:43:05 | 2.955 | 900 | AT |
| 14:43:00 | 2.9575 | 1,900 | AT |
| 14:43:00 | 2.9575 | 700 | AT |
| 14:43:00 | 2.9575 | 1,200 | AT |
| 14:38:48 | 2.9525 | 900 | AT |
| 14:38:35 | 2.9775 | 1,433 | AT |
| 14:38:21 | 2.9525 | 900 | AT |
| 14:38:08 | 2.9775 | 396 | AT |
| 14:38:08 | 2.9775 | 298 | AT |
| 14:38:08 | 2.9775 | 373 | AT |
| 14:38:04 | 2.98 | 149 | AT |
| 14:38:04 | 2.98 | 373 | AT |
| 14:37:56 | 2.98 | 615 | AT |
| 14:35:06 | 2.95 | 642 | AT |
| 14:35:06 | 2.95 | 200 | AT |
| 14:30:26 | 2.97 | 14 | AT |
| 14:28:38 | 2.97 | 623 | AT |
| 14:28:38 | 2.97 | 121 | AT |
| 14:28:38 | 2.97 | 503 | AT |
| 14:28:00 | 2.93 | 234 | AT |
| 14:26:11 | 2.9525 | 1,000 | AT |
| 14:25:55 | 2.95 | 517 | AT |
| 14:25:52 | 2.95 | 1,291 | AT |
| 14:25:48 | 2.9525 | 900 | AT |
| 14:25:41 | 2.995 | 809 | AT |
| 14:25:41 | 2.975 | 284 | AT |
| 14:25:41 | 2.975 | 285 | AT |
| 14:24:10 | 2.9525 | 1,000 | AT |
| 14:23:45 | 2.9525 | 900 | AT |
| 14:22:18 | 2.95 | 3,614 | AT |
| 14:21:59 | 2.95 | 1,317 | AT |
| 14:20:52 | 2.9525 | 900 | AT |
| 14:20:31 | 2.95 | 1,321 | AT |
| 14:18:54 | 2.9525 | 1,000 | AT |
| 14:18:54 | 2.9525 | 900 | AT |
| 14:16:51 | 2.955 | 1,315 | AT |
| 14:16:51 | 2.955 | 364 | AT |
| 14:16:51 | 2.9575 | 221 | AT |
| 14:16:07 | 2.955 | 679 | AT |
| 14:14:30 | 3 | 711 | AT |
| 13:59:36 | 3 | 9 | AT |
| 13:59:20 | 3 | 119 | AT |
| 13:59:04 | 3 | 1,481 | AT |
| 13:58:14 | 3.02 | 840 | AT |
| 13:44:30 | 3.03 | 874 | AT |
| 13:44:30 | 3.03 | 98 | AT |
| 13:43:31 | 3.0025 | 900 | AT |
| 13:40:34 | 3.0025 | 67 | AT |
| 13:30:46 | 3.0225 | 373 | AT |
| 13:29:55 | 3.0025 | 373 | AT |
| 13:29:42 | 3.0025 | 186 | AT |
| 13:29:27 | 3.0025 | 186 | AT |
| 13:29:23 | 3.0025 | 900 | AT |
| 13:25:45 | 3 | 2,069 | AT |
| 13:25:45 | 3 | 1,702 | AT |
| 13:25:15 | 3.0025 | 186 | AT |
| 13:24:53 | 3.0025 | 5,081 | AT |
| 13:24:53 | 3.005 | 900 | AT |
| 13:24:53 | 3.0075 | 373 | AT |
| 13:24:53 | 3.0225 | 186 | AT |
| 13:23:26 | 3.0225 | 224 | AT |
| 13:23:21 | 3.03 | 301 | AT |
| 13:14:30 | 3.03 | 199 | AT |
| 12:59:30 | 3.03 | 619 | AT |
| 12:52:26 | 3 | 1,882 | AT |
| 12:52:13 | 3.0175 | 1,338 | AT |
| 12:52:13 | 3.0125 | 1,263 | AT |
| 12:52:13 | 3.0125 | 923 | AT |
| 12:45:25 | 3.0125 | 236 | AT |
| 12:39:23 | 3.0125 | 373 | AT |
| 12:39:17 | 3.0125 | 373 | AT |
| 12:25:20 | 3.0125 | 556 | AT |
| 12:22:59 | 3.0125 | 280 | AT |
| 12:15:20 | 3.0125 | 138 | AT |
| 12:13:47 | 3 | 2,474 | AT |
| 12:13:25 | 3 | 277 | AT |
| 12:13:25 | 3 | 5,000 | AT |
| 11:58:20 | 2.995 | 1,918 | AT |
| 11:58:07 | 2.995 | 576 | AT |
| 11:58:07 | 2.995 | 1,254 | AT |
| 11:58:07 | 2.995 | 900 | AT |
| 11:57:58 | 3 | 2,109 | AT |
| 11:34:26 | 3 | 373 | AT |
| 11:21:50 | 2.9775 | 1,252 | AT |
| 11:15:28 | 2.96 | 111 | AT |
| 11:15:28 | 2.96 | 900 | AT |
| 11:15:28 | 2.96 | 900 | AT |
| 11:15:23 | 2.99 | 847 | AT |
| 11:15:23 | 2.99 | 1,232 | AT |
| 11:13:46 | 3 | 248 | AT |
| 11:13:44 | 3 | 90 | AT |
| 11:09:18 | 2.99 | 330 | AT |
| 11:09:17 | 2.99 | 1,253 | AT |
| 11:05:53 | 2.99 | 1,244 | AT |
| 11:03:51 | 2.9925 | 224 | AT |
| 10:57:47 | 3 | 274 | AT |
| 10:57:46 | 3 | 747 | AT |
| 10:57:44 | 3 | 1,022 | AT |
| 10:55:14 | 2.99 | 2,133 | AT |
| 10:54:36 | 2.99 | 1,203 | AT |
| 10:50:46 | 2.99 | 1,758 | AT |
| 10:50:46 | 2.9925 | 900 | AT |
| 10:49:54 | 3 | 414 | AT |
| 10:49:54 | 3 | 2,185 | AT |
| 10:49:54 | 3 | 3,136 | AT |
| 10:49:54 | 3.005 | 344 | AT |
| 10:49:54 | 3.005 | 900 | AT |
| 10:29:28 | 3.0475 | 323 | AT |
| 10:13:39 | 3.05 | 111 | AT |
| 10:13:34 | 3.05 | 1,021 | AT |
| 09:58:53 | 3.03 | 1,828 | AT |
| 09:58:33 | 3.03 | 563 | AT |
| 09:58:33 | 3.03 | 564 | AT |
| 09:57:51 | 3.05 | 74 | AT |
| 09:57:50 | 3.05 | 43 | AT |
| 09:57:49 | 3.05 | 49 | AT |
| 09:56:22 | 3.03 | 65 | AT |
| 09:56:12 | 3.0325 | 224 | AT |
| 09:56:08 | 3.0475 | 74 | AT |
| 09:55:37 | 3.0475 | 74 | AT |
| 09:55:26 | 3.0475 | 74 | AT |
| 09:54:32 | 3.0475 | 466 | AT |
| 09:54:32 | 3.0475 | 224 | AT |
| 09:54:11 | 3.0475 | 373 | AT |
| 09:52:03 | 3.0475 | 900 | AT |
| 09:45:40 | 3.0275 | 4,122 | AT |
| 09:45:37 | 3.0275 | 3,788 | AT |
| 09:44:26 | 3.0275 | 334 | AT |
| 09:44:26 | 3.0275 | 637 | AT |
| 09:44:26 | 3.0275 | 181 | AT |
| 09:44:03 | 3.0275 | 456 | AT |
| 09:44:01 | 3.03 | 112 | AT |
| 09:32:26 | 3.03 | 3,753 | AT |
| 09:25:09 | 3.03 | 150 | AT |
| 09:25:08 | 3.0325 | 208 | AT |
| 09:25:08 | 3.035 | 73 | AT |
| 09:24:48 | 3.035 | 338 | AT |
| 09:24:48 | 3.035 | 562 | AT |
| 09:24:18 | 3.0325 | 209 | AT |
| 09:22:31 | 3.0075 | 594 | AT |
| 09:22:31 | 3.0075 | 418 | AT |
| 09:19:51 | 3.0496 | 1,000 | O |
| 09:12:49 | 3.005 | 401 | AT |
| 09:12:49 | 3.005 | 557 | AT |
| 09:12:49 | 3.005 | 900 | AT |
| 09:12:43 | 3.04 | 96 | AT |
| 09:12:39 | 3.04 | 369 | AT |
| 09:12:39 | 3.04 | 2,535 | AT |
| 09:12:30 | 3.0475 | 2,684 | AT |
| 09:12:30 | 3.0475 | 1,729 | AT |
| 09:12:28 | 3.0475 | 3,707 | AT |
| 09:12:26 | 3.0475 | 3,039 | AT |
| 09:12:25 | 3.0475 | 2,154 | AT |
| 09:12:22 | 3.0475 | 3,462 | AT |
| 09:12:22 | 3.0475 | 537 | AT |
| 09:12:22 | 3.0475 | 1,324 | AT |
| 09:12:21 | 3.045 | 900 | AT |
| 09:11:49 | 3 | 1,864 | AT |
| 09:11:29 | 3.01 | 148 | AT |
| 09:11:26 | 3.04 | 3,000 | AT |
| 09:11:25 | 3.0475 | 183 | AT |
| 08:59:19 | 3.05 | 1,046 | AT |
| 08:59:19 | 3.05 | 15,521 | AT |
| 08:59:19 | 3.05 | 190 | AT |
| 08:55:05 | 3.05 | 35 | AT |
| 08:40:48 | 3.05 | 334 | AT |
| 08:40:42 | 3.0475 | 292 | AT |
| 08:31:52 | 3.0725 | 77 | AT |
| 08:19:22 | 3.05 | 2,322 | AT |
| 08:19:18 | 3.05 | 51 | AT |
| 08:19:17 | 3.05 | 2,189 | AT |
| 08:12:20 | 3.05 | 949 | AT |
| 08:12:19 | 3.05 | 5,511 | AT |
| 08:12:19 | 3.05 | 176 | AT |
| 08:00:29 | 3.0275 | 361 | AT |
Advertisement
Share price: IRISH LIFE & PERMANENT GRP HDGS PLC | IPM | ,IPM.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.