Trade with SharePrice and receive live streaming prices on web and mobile
Key AT : Automatic Trade O : Ordinary Trade OK : Ordinary Trade Delayed Publication
LC : Late Ordinary NM : Not to Mark CT : Contra Trade
B(+) : Negotiated Trade (Currency Conversion) UT : Uncrossing Trade NT : Negotiated Trade
Time Price Volume Type
16:29:35 2.102 101,810 O
16:29:33 2.1223 130,097 O
16:28:40 2.102 70,935 O
16:27:12 2.1146 117,944 O
16:21:02 2.1 23,240 O
16:20:32 2.1 28,095 O
16:20:09 2.1 47,135 O
16:17:34 2.1 71,944 O
16:16:50 2.096 97,000 O
16:16:45 2.096 250,000 O
16:16:25 2.12 5,000 AT
16:16:22 2.1 26,536 AT
16:14:38 2.098 13,825 O
16:10:49 2.08 50,000 AT
16:03:10 2.11 50,001 O
16:02:56 2.11 47,512 O
15:55:38 2.11 42,315 O
15:51:51 2.119 353,282 O
15:46:03 2.07 150,000 O
15:32:18 2.085 160,000 O
15:31:26 2.1 50,000 AT
15:31:04 2.11 106,175 O
15:30:52 2.075 361,733 O
15:29:05 2.145 97,923 O
15:27:46 2.1025 250,000 O
15:18:39 2.102 129,928 O
15:18:06 2.102 150,000 O
15:17:41 2.102 44,978 O
15:13:44 2.144 17,934 O
15:11:04 2.134 30,000 O
15:07:47 2.07 150,000 O
15:02:27 2.0611 15,000 O
15:00:27 2.1 150,000 AT
15:00:22 2.11 150,000 O
15:00:18 2.11 233,371 O
14:58:57 2.11 113,336 O
14:57:32 2.102 131,803 O
14:57:29 2.14 167,806 O
14:57:22 2.14 279,789 O
14:56:57 2.102 100,000 O
14:56:20 2.1 300,000 AT
14:56:20 2.1 300,000 AT
14:56:15 2.09 382,422 O
14:55:10 2.051 73,000 O
14:51:42 2.082 335,929 O
14:46:52 2.05 100,000 AT
14:46:21 2.0475 236,095 O
14:32:31 2.023 369,720 O
14:31:19 2.023 147,605 O
14:25:45 1.99 377,119 O
14:21:58 2.0226 18,694 O
13:53:50 1.99 160,000 O
13:21:09 1.99 26,382 O
13:19:25 2 50,000 AT
12:51:10 2 200,000 AT
12:50:26 1.985 26,000 O
12:41:18 1.9908 200,924 O
12:32:23 1.98 13,163 O
12:31:05 1.99 150,000 O
12:13:22 2 504,333 O
12:11:27 1.971 1,022,290 O
12:11:26 1.9994 1,000,000 O
12:09:57 1.981 39,132 O
12:04:53 1.999 99,800 O
12:01:34 1.981 25,000 O
11:42:48 1.971 8,615 O
11:17:15 1.8965 1,500,000 O
11:10:11 2.0324 19,654 O
11:00:50 1.97 960,427 O
10:55:54 1.97 9,375 O
10:54:53 2 599,552 O
10:49:57 1.95 55,000 AT
10:49:47 1.963 500,000 O
10:47:59 1.963 141,928 O
10:47:39 1.963 250,000 O
10:46:53 1.963 39,735 O
10:43:25 1.963 25,000 O
10:39:17 1.975 658,228 O
10:37:53 1.976 100,000 O
10:27:32 1.975 17,000 O
10:10:35 1.976 325,000 O
10:06:43 2 50,000 AT
09:59:44 2 12,500 O
09:58:23 2.03 98,522 O
09:57:45 2.01 100,000 AT
09:52:48 2.033 100,000 O
09:49:03 2.0338 245,378 O
09:33:20 2.035 357,960 O
09:23:32 2.025 98,175 O
09:22:03 2.019 41,981 O
09:15:39 2.025 150,000 O
09:15:09 1.975 563,706 O
09:10:26 2.0176 494,448 O
09:06:55 2.0176 26,640 O
08:56:51 2.019 36,775 O
08:52:53 2.0219 35,000 O
08:49:08 2.0219 50,000 O
08:46:04 2.024 300,000 O
08:29:41 2 100,000 AT

RANGE RES. ORD NPV (DI)RRL

2.0950.04 (1.9465%)
Bid / Ask 2.06 - 2.13
Open 2
Vwap
Prev close 2.055
Volume 20,888,558
Day range 1.8965 - 2.145
52w range 0.61 - 2.83
as of 16:35:26

Advertisement

SharePrice is a trading name of Interactive Investor Trading Limited which is authorised and regulated by the Financial Conduct Authority and a Member of the London Stock Exchange. Registered Office: Standon House, 21 Mansell Street, London E1 8AA. Registered in England with Company Registration Number 3699618.