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
TimePriceVolumeType
16:35:17 79 180,926 UT
16:28:26 78.65 860 AT
16:27:31 78.75 46,034 NT
16:27:18 78.9 2,200 AT
16:26:41 78.6 1,994 AT
16:26:41 78.6 3,006 AT
16:26:41 78.6 2,921 AT
16:26:41 78.6 2,079 AT
16:26:41 78.6 927 AT
16:26:17 78.5 37 AT
16:26:15 78.5 5,300 AT
16:25:44 78.5 2,675 AT
16:25:44 78.5 561 AT
16:25:43 78.5 6,572 AT
16:25:42 78.1 6,940 AT
16:25:42 78.5 1,078 AT
16:25:41 78.55 1,869 AT
16:25:41 78.55 528 AT
16:25:41 78.55 1,405 AT
16:25:40 78.55 4,420 AT
16:25:40 78.55 94 AT
16:25:37 78.55 1,675 AT
16:25:20 78.65 100 AT
16:25:12 78.75 321 AT
16:25:05 78.85 834 AT
16:25:05 78.85 5,776 AT
16:25:05 78.85 733 AT
16:25:05 78.85 4,981 AT
16:25:00 79 47 AT
16:24:15 78.9 100 AT
16:24:15 78.9 945 AT
16:23:47 78.85 1,084 AT
16:23:03 78.9 1,184 AT
16:22:25 79.2 149 AT
16:21:40 78.85 319 AT
16:21:40 78.85 2,898 AT
16:21:40 78.85 313 AT
16:18:45 78.85 687 AT
16:18:21 78.9 5,100 AT
16:18:21 78.9 1,609 AT
16:18:16 78.9 3,772 AT
16:18:16 78.9 6,200 AT
16:18:16 78.9 3,074 AT
16:15:00 78.75 317 AT
16:15:00 78.75 3,008 AT
16:15:00 78.75 3,008 AT
16:15:00 78.7 2,898 AT
16:15:00 78.7 1,746 AT
16:13:26 78.7 645 AT
16:13:26 78.7 1,411 AT
16:13:26 78.7 5,900 AT
16:13:21 78.65 1,118 AT
16:13:21 78.65 776 AT
16:13:21 78.65 400 AT
16:09:59 78.55 2,946 AT
16:09:44 78.4 559 AT
16:09:43 78.4 959 AT
16:09:41 78.45 2,119 AT
16:09:41 78.45 984 AT
16:09:41 78.45 1,677 AT
16:09:40 78.45 2,142 AT
16:09:40 78.45 1,265 AT
16:09:39 78.45 1,747 AT
16:09:30 78.4 7,090 AT
16:09:30 78.4 3,582 AT
16:09:28 78.45 1,321 AT
16:09:28 78.45 1,671 AT
16:09:20 78.45 1,975 AT
16:09:20 78.1 5,868 AT
16:09:20 78.1 157 AT
16:09:20 78.1 3,343 AT
16:09:12 78.5 834 AT
16:09:12 78.5 5,555 AT
16:09:10 78.5 445 AT
16:09:10 78.5 1,671 AT
16:09:10 78.55 1,171 AT
16:09:10 78.55 130 AT
16:09:09 78.65 2,443 AT
16:09:03 78.55 1,197 AT
16:09:02 78.55 317 AT
16:09:02 78.55 4,509 AT
16:09:01 78.6 1,540 AT
16:09:01 78.6 3,616 AT
16:08:29 78.6 780 AT
16:08:09 78.65 770 AT
16:08:09 78.65 172 AT
16:08:09 78.65 641 AT
16:07:01 78.65 780 AT
16:05:48 78.7 450 AT
16:05:47 78.7 311 AT
16:05:41 78.7 3,526 AT
16:05:41 78.7 2,374 AT
16:01:56 78.7 499 AT
16:01:55 78.65 4,516 AT
16:01:55 78.65 500 AT
16:00:40 78.65 612 AT
16:00:22 78.7 423 AT
16:00:22 78.7 726 AT
16:00:22 78.7 621 AT
16:00:14 78.7 129 AT
16:00:14 78.7 474 AT
16:00:09 78.7 2,434 AT
16:00:09 78.7 882 AT
16:00:09 78.7 2,284 AT
15:59:52 78.7 4,876 AT
15:59:39 78.734 500 NT
15:59:22 78.7 6,818 AT
15:59:14 78.7 741 AT
15:59:14 78.7 1,165 AT
15:59:14 78.7 11,248 AT
15:58:47 78.75 1,100 AT
15:58:47 78.75 95 AT
15:58:17 78.8 15 AT
15:58:15 78.8 195 AT
15:56:56 78.75 768 AT
15:56:56 78.8 632 AT
15:56:56 78.9 280 AT
15:56:56 78.9 113 AT
15:56:56 78.8 161 AT
15:56:55 78.9 406 AT
15:56:55 78.9 237 AT
15:56:53 78.9 4,509 AT
15:53:56 78.75 20 AT
15:53:55 78.7 2,730 AT
15:53:55 78.7 100 AT
15:53:55 78.7 1,070 AT
15:53:55 78.7 2,000 AT
15:52:18 78.7 1,524 AT
15:52:18 78.7 2,885 AT
15:50:42 78.55 3,502 AT
15:50:41 78.6 300 AT
15:50:41 78.6 4,236 AT
15:50:41 78.6 89 AT
15:50:11 78.6225 3,872 O
15:43:55 78.7 300 AT
15:43:55 78.7 399 AT
15:43:12 78.85 2,839 AT
15:43:12 78.85 600 AT
15:43:12 78.85 397 AT
15:42:35 78.85 154 AT
15:39:58 78.9 298 AT
15:39:58 78.9 896 AT
15:24:59 79 3,000 AT
15:18:32 79 1,992 AT
15:12:02 78.6 5,699 AT
15:10:46 78.55 1,000 AT
15:06:37 78.5 2,400 AT
15:06:37 78.5 3,500 AT
15:06:12 78.5 7,704 AT
15:06:12 78.5 4,345 AT
15:06:09 78.45 4,921 AT
15:06:07 78.5 2,593 AT
15:06:07 78.55 547 AT
15:03:13 78.5 3,419 AT
15:03:13 78.5 400 AT
14:57:55 78.7 98 AT
14:54:18 78.7 149 AT
14:49:19 78.7 2,474 AT
14:49:14 78.7 129 AT
14:49:14 78.8 1,079 AT
14:49:14 78.7 55 AT
14:41:14 78.7 1,590 AT
14:33:42 78.85 3,181 AT
14:33:41 78.85 2,540 AT
14:33:32 78.8 1,000 AT
14:33:26 78.6 12,000 AT
14:33:26 78.6 3,891 AT
14:33:25 78.6 903 AT
14:19:13 78.55 70 AT
13:52:20 78.55 2,616 AT
13:37:40 78.8 1,000 AT
13:36:53 78.85 3,545 AT
13:35:03 78.85 4,424 AT
13:29:26 78.85 5,200 AT
13:29:25 78.9 2,700 AT
13:29:25 78.9 4,453 AT
13:29:25 78.9 12,524 AT
13:29:25 78.9 3,383 AT
13:21:12 79 1,671 AT
13:21:02 79 10,329 AT
13:21:02 78.95 2,210 AT
13:21:02 78.95 3,716 AT
13:12:04 78.3 2,941 AT
13:12:04 78.3 983 AT
13:12:03 78.3 1,057 AT
13:12:03 78.3 2,955 AT
13:12:01 78.25 21 AT
13:12:01 78.3 2,955 AT
13:12:01 78.25 1,059 AT
13:09:28 78.1 68 AT
13:09:18 78.15 2,876 AT
13:08:25 78.15 3,635 AT
13:08:24 78.15 1,203 AT
13:08:24 78.2 396 AT
13:08:23 78.2 4,470 AT
13:05:50 78.1975 12,378 O
13:05:06 78.3 5,700 AT
13:05:06 78.3 3,726 AT
13:05:06 78.35 103 AT
13:05:06 78.4 2,500 AT
12:59:14 78.5625 2,000 O
12:58:49 78.45 1,057 AT
12:58:49 78.45 8,000 AT
12:58:48 78.75 18,659 AT
12:56:35 78.8 2,854 AT
12:56:28 78.85 500 AT
12:55:03 78.8 1,614 AT
12:54:59 78.75 70 AT
12:54:59 78.75 2,771 AT
12:54:59 78.75 3,500 AT
12:47:22 78.75 20 AT
12:45:57 78.8 318 AT
12:45:22 78.8 160 AT
12:34:08 78.55 63 AT
12:28:51 78.7 1,100 AT
12:28:48 78.85 1,195 AT
12:24:07 79 730 AT
12:20:17 79 2,927 AT
12:19:08 78.7 63 AT
12:10:34 78.6 1,664 AT
12:10:34 78.6 568 AT
12:10:34 78.85 5,933 AT
12:10:34 78.85 356 AT
12:10:34 78.85 3,030 AT
12:08:34 78.8 2,460 AT
11:52:32 78.593 6,000 O
11:45:08 79 385 AT
11:44:11 79.22 125 O
11:44:09 79.05 2,333 AT
11:44:07 79.05 400 AT
11:44:06 79.05 3,499 AT
11:44:06 79.05 160 AT
11:44:03 79.05 59 AT
11:04:02 79.05 998 AT
11:04:01 79.05 439 AT
11:04:01 79.05 2,971 AT
11:04:01 79.05 1,000 AT
11:03:32 78.9 2,244 AT
11:03:32 78.9 3,500 AT
11:03:31 79.3 1,005 AT
11:03:29 79.25 3,495 AT
11:03:28 79.3 5,608 AT
11:03:28 79.3 4,392 AT
11:03:28 79.3 125 AT
10:54:59 79.35 2,056 AT
10:54:59 79.6 2,541 AT
10:54:59 79.6 4,898 AT
10:53:32 79.55 668 AT
10:53:29 79.5 6,200 AT

PUNCH TAVERNS PLCPUB

79-1.45(-1.80%)
Bid / Ask 79 - 79.05
Open 79.55
Prev close 80.45
Volume 1,111,507
Day range 78.1 - 80.75
52w range 31.75 - 185.00
as of 16:35:17

Advertisement

Share price: PUNCH TAVERNS PLC | PUB | ,PUB.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.