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 |
|---|---|---|---|
| 16:35:13 | 219.6 | 12,107 | UT |
| 16:29:59 | 220 | 634 | AT |
| 16:29:59 | 220 | 9,029 | AT |
| 16:29:59 | 219.5 | 1,199 | AT |
| 16:29:59 | 219.5 | 470 | AT |
| 16:29:59 | 219.5 | 921 | AT |
| 16:29:45 | 219.5 | 91 | AT |
| 16:27:17 | 219.5 | 1,988 | AT |
| 16:27:17 | 219.3 | 1,142 | AT |
| 16:27:14 | 218.1 | 300 | AT |
| 16:25:46 | 218.1 | 18 | AT |
| 16:24:40 | 218.6 | 953 | AT |
| 16:24:40 | 218.6 | 871 | AT |
| 16:23:43 | 218.6 | 1,397 | AT |
| 16:23:43 | 218.6 | 797 | AT |
| 16:23:43 | 218.6 | 1,089 | AT |
| 16:23:20 | 217.6 | 1,459 | AT |
| 16:23:16 | 217.6 | 455 | AT |
| 16:23:16 | 217.6 | 737 | AT |
| 16:22:17 | 217.6 | 616 | AT |
| 16:21:17 | 217.6 | 1,279 | AT |
| 16:19:13 | 218.3 | 650 | AT |
| 16:19:13 | 218.3 | 10,333 | AT |
| 16:17:33 | 217 | 10,000 | OK |
| 16:16:31 | 218.4 | 102 | AT |
| 16:16:31 | 218.4 | 808 | AT |
| 16:16:29 | 217 | 9,738 | AT |
| 16:16:29 | 218.3 | 262 | AT |
| 16:16:28 | 218.3 | 301 | AT |
| 16:16:28 | 218.3 | 68 | AT |
| 16:16:28 | 218.5 | 2,034 | AT |
| 16:16:28 | 218.3 | 2,360 | AT |
| 16:16:28 | 218.3 | 459 | AT |
| 16:14:23 | 217.4 | 1,311 | AT |
| 16:12:53 | 217.5 | 420 | AT |
| 16:12:53 | 217.5 | 2,141 | AT |
| 16:11:57 | 217.5 | 1,228 | AT |
| 16:10:44 | 217.5 | 1,075 | AT |
| 16:10:11 | 217.9 | 1,927 | AT |
| 16:09:48 | 217.9 | 73 | AT |
| 16:09:48 | 218 | 1,000 | AT |
| 16:09:20 | 218 | 6,730 | AT |
| 16:08:36 | 218 | 1,270 | AT |
| 16:08:18 | 218.7 | 958 | AT |
| 16:06:26 | 218.5 | 33 | AT |
| 16:06:23 | 218.5 | 4,000 | AT |
| 16:05:31 | 218.5 | 1,939 | AT |
| 16:05:27 | 217.5 | 4,238 | AT |
| 16:04:10 | 217.9 | 459 | AT |
| 16:03:44 | 218.8 | 2,121 | AT |
| 16:03:41 | 218.7 | 60 | AT |
| 16:03:37 | 218.7 | 2,299 | AT |
| 16:03:37 | 218.7 | 1,381 | AT |
| 16:03:37 | 218.7 | 2,632 | AT |
| 16:03:33 | 218.3 | 1,450 | AT |
| 16:03:32 | 218.3 | 945 | AT |
| 16:03:32 | 218.3 | 1,374 | AT |
| 16:03:32 | 218.3 | 2,064 | AT |
| 16:02:29 | 217.3 | 335 | AT |
| 16:02:29 | 217.3 | 861 | AT |
| 16:02:27 | 217.3 | 1,230 | AT |
| 16:01:17 | 217.3 | 1,075 | AT |
| 16:00:31 | 217.3 | 4,834 | AT |
| 16:00:31 | 217.3 | 408 | AT |
| 16:00:31 | 217.3 | 1,558 | AT |
| 16:00:24 | 217.3 | 1,000 | AT |
| 16:00:18 | 217.3 | 483 | AT |
| 16:00:18 | 217.3 | 634 | AT |
| 15:59:09 | 217.3 | 1,163 | AT |
| 15:58:00 | 217.3 | 1,155 | AT |
| 15:56:55 | 217.5 | 1,100 | O |
| 15:56:50 | 217.3 | 1,287 | AT |
| 15:55:44 | 217.3 | 631 | AT |
| 15:55:28 | 217.3 | 1,145 | AT |
| 15:54:15 | 217.3 | 862 | AT |
| 15:51:55 | 217.3 | 1,123 | AT |
| 15:48:00 | 218.6 | 229 | AT |
| 15:48:00 | 218.6 | 2,632 | AT |
| 15:46:55 | 217.8 | 290 | AT |
| 15:46:38 | 217.1 | 6,363 | AT |
| 15:46:38 | 217.1 | 110 | AT |
| 15:46:38 | 217.7 | 16,942 | AT |
| 15:46:38 | 217.8 | 1,585 | AT |
| 15:44:04 | 218.9 | 1,129 | AT |
| 15:44:00 | 219 | 3,384 | AT |
| 15:44:00 | 218.9 | 1,179 | AT |
| 15:44:00 | 218.9 | 1,065 | AT |
| 15:43:53 | 218.9 | 958 | AT |
| 15:41:52 | 218.1 | 1,802 | AT |
| 15:41:35 | 218 | 3,818 | AT |
| 15:41:30 | 217.7 | 58 | AT |
| 15:41:30 | 218 | 4,502 | AT |
| 15:41:30 | 218 | 100 | AT |
| 15:41:30 | 218 | 1,580 | AT |
| 15:39:26 | 218.3 | 3,171 | AT |
| 15:39:26 | 218.3 | 1,735 | AT |
| 15:39:14 | 217 | 5,000 | AT |
| 15:39:04 | 217 | 8,000 | AT |
| 15:39:04 | 217.4 | 1,735 | AT |
| 15:38:40 | 218.1 | 530 | AT |
| 15:38:39 | 218.1 | 4,855 | AT |
| 15:38:27 | 218.2 | 4,644 | AT |
| 15:38:09 | 218.1 | 1,188 | AT |
| 15:38:09 | 218.1 | 2,335 | AT |
| 15:38:09 | 218.1 | 163 | AT |
| 15:37:33 | 216.2 | 1,000 | AT |
| 15:37:32 | 216.2 | 490 | AT |
| 15:36:32 | 217.6 | 2,622 | AT |
| 15:33:13 | 217.8 | 1,101 | AT |
| 15:32:44 | 217.98 | 500 | O |
| 15:31:03 | 219 | 2,352 | AT |
| 15:30:59 | 219.3 | 1,180 | AT |
| 15:30:12 | 219.3 | 745 | AT |
| 15:30:12 | 219.3 | 357 | AT |
| 15:30:12 | 219.3 | 66 | AT |
| 15:30:12 | 219.3 | 745 | AT |
| 15:30:12 | 219.3 | 1,910 | AT |
| 15:30:12 | 219.3 | 98 | AT |
| 15:30:12 | 219.3 | 122 | AT |
| 15:30:11 | 219.4 | 100 | AT |
| 15:25:08 | 220.5 | 3,286 | AT |
| 15:25:08 | 220 | 2,188 | AT |
| 15:25:08 | 220.5 | 115 | AT |
| 15:25:08 | 220.5 | 1,969 | AT |
| 15:25:08 | 220.5 | 5,379 | AT |
| 15:25:01 | 220.6 | 1,901 | AT |
| 15:25:01 | 220.6 | 1,379 | AT |
| 15:24:43 | 220.5 | 1,150 | AT |
| 15:24:12 | 220.5 | 4,000 | NT |
| 15:24:07 | 220.5 | 2,990 | AT |
| 15:24:07 | 220.5 | 51 | AT |
| 15:23:46 | 220.51 | 1,850 | O |
| 15:23:14 | 220.5 | 3,488 | AT |
| 15:23:14 | 220.5 | 1,004 | AT |
| 15:23:14 | 220.5 | 571 | AT |
| 15:23:14 | 220.5 | 578 | AT |
| 15:21:45 | 220.5 | 1,451 | AT |
| 15:21:09 | 220.5 | 5,000 | NT |
| 15:20:35 | 220.5 | 478 | AT |
| 15:20:35 | 220.5 | 500 | AT |
| 15:20:35 | 220.5 | 203 | AT |
| 15:18:47 | 220.5 | 100 | AT |
| 15:18:46 | 220.5 | 158 | AT |
| 15:18:34 | 220.5 | 3,713 | AT |
| 15:18:29 | 220.5 | 1,024 | AT |
| 15:18:29 | 220.6 | 1,024 | AT |
| 15:18:28 | 220.4 | 1,331 | AT |
| 15:17:01 | 220 | 47 | AT |
| 15:17:01 | 220 | 4,240 | AT |
| 15:16:58 | 220 | 11 | AT |
| 15:16:58 | 220 | 5,749 | AT |
| 15:15:35 | 219 | 916 | AT |
| 15:15:35 | 219 | 976 | AT |
| 15:15:32 | 219 | 1,168 | AT |
| 15:14:53 | 219 | 1,760 | AT |
| 15:14:51 | 219 | 556 | AT |
| 15:14:39 | 219 | 7 | AT |
| 15:14:39 | 219 | 1,294 | AT |
| 15:14:38 | 219 | 231 | AT |
| 15:14:36 | 219 | 6,769 | AT |
| 15:14:31 | 219 | 103 | AT |
| 15:14:12 | 218.7 | 1,220 | AT |
| 15:14:08 | 220 | 5,000 | OK |
| 15:12:45 | 218.5 | 1,074 | AT |
| 15:12:41 | 218.5 | 1,053 | AT |
| 15:12:41 | 218.5 | 3,947 | AT |
| 15:11:44 | 220 | 5,000 | OK |
| 15:11:36 | 219.9 | 1,600 | AT |
| 15:11:28 | 219.9 | 1,104 | AT |
| 15:11:28 | 220 | 1,220 | AT |
| 15:11:26 | 220 | 4,234 | AT |
| 15:11:25 | 220 | 2,722 | AT |
| 15:11:25 | 220 | 2,722 | AT |
| 15:11:25 | 220 | 1,602 | AT |
| 15:11:25 | 220 | 2,500 | AT |
| 15:11:02 | 218 | 444 | AT |
| 15:08:58 | 217.1 | 1,000 | AT |
| 15:08:20 | 218 | 1,000 | AT |
| 15:08:00 | 218.8 | 4,028 | AT |
| 15:07:54 | 220.06 | 906 | O |
| 15:07:53 | 220 | 4,546 | AT |
| 15:07:53 | 220.06 | 864 | O |
| 15:07:49 | 220.1 | 952 | AT |
| 15:07:45 | 220 | 6,000 | AT |
| 15:07:39 | 220 | 58 | AT |
| 15:07:32 | 220 | 5,942 | AT |
| 15:07:29 | 220 | 2,600 | AT |
| 15:07:29 | 220 | 3,342 | AT |
| 15:07:25 | 220.1 | 3,319 | AT |
| 15:07:06 | 220 | 2,658 | AT |
| 15:06:59 | 220.5 | 7,000 | AT |
| 15:06:59 | 220.7 | 1,116 | AT |
| 15:06:05 | 220.7 | 2,981 | AT |
| 15:06:05 | 220.7 | 986 | AT |
| 15:06:05 | 221.1 | 3,300 | AT |
| 15:05:53 | 222.5 | 2,500 | AT |
| 15:05:50 | 222.6 | 1,039 | AT |
| 15:05:46 | 222.6 | 620 | AT |
| 15:05:19 | 224 | 7,500 | AT |
| 15:05:18 | 224 | 2,500 | AT |
| 15:05:14 | 224.2 | 1,212 | AT |
| 15:04:51 | 223.6982 | 15,014 | O |
| 15:01:17 | 225 | 10,000 | OK |
| 15:01:03 | 225 | 6,225 | AT |
| 15:00:44 | 225 | 3,413 | AT |
| 15:00:43 | 225 | 3,428 | AT |
| 15:00:41 | 223.4118 | 10,000 | O |
| 15:00:40 | 225 | 214 | AT |
| 15:00:40 | 225 | 3,262 | AT |
| 15:00:40 | 225 | 3,262 | AT |
| 15:00:40 | 225 | 1,572 | AT |
| 15:00:40 | 225 | 3,262 | AT |
| 15:00:27 | 225 | 2,615 | AT |
| 15:00:27 | 225 | 1,965 | AT |
| 15:00:27 | 225.1 | 866 | AT |
| 14:59:23 | 225.05 | 5,000 | O |
| 14:58:56 | 226 | 716 | AT |
| 14:58:56 | 225.1 | 584 | AT |
| 14:58:48 | 225 | 2,273 | AT |
| 14:58:47 | 225.1 | 400 | AT |
| 14:58:47 | 225 | 56 | AT |
| 14:58:47 | 225 | 942 | AT |
| 14:58:44 | 225 | 370 | AT |
| 14:58:44 | 225.1 | 367 | AT |
| 14:58:44 | 225.1 | 669 | AT |
| 14:58:44 | 225.1 | 141 | AT |
| 14:58:44 | 225.1 | 995 | AT |
| 14:58:44 | 225 | 5,000 | AT |
| 14:58:44 | 225 | 30,000 | AT |
| 14:58:44 | 224.5 | 1,072 | AT |
| 14:58:44 | 224.3 | 602 | AT |
| 14:57:22 | 224.9 | 1,069 | AT |
| 14:55:19 | 224.8709 | 4,000 | O |
| 14:54:23 | 223.7 | 1,230 | AT |
| 14:53:17 | 222.1 | 1,151 | AT |
| 14:49:24 | 220.7 | 1,250 | AT |
| 14:49:24 | 220.7 | 1,750 | AT |
| 14:49:18 | 221 | 5,600 | O |
| 14:48:58 | 222.9 | 755 | AT |
| 14:48:58 | 222.9 | 3,947 | AT |
| 14:48:46 | 222 | 2,500 | AT |
| 14:48:46 | 221.5 | 531 | AT |
| 14:48:46 | 221.4 | 1,571 | AT |
| 14:48:46 | 221.4 | 407 | AT |
| 14:40:39 | 221 | 2,231 | AT |
| 14:40:18 | 221 | 3,337 | AT |
| 14:40:16 | 221 | 68 | AT |
| 14:40:16 | 221 | 15,000 | AT |
| 14:39:48 | 220.85 | 5,000 | O |
Advertisement
Share price: LAMPRELL PLC | LAM | ,LAM.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.