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
16:34:59 1.67 43,171 UT
16:28:12 1.676 59,248 O
16:27:58 1.664 30,000 O
16:24:59 1.665 250,000 O
16:18:55 1.677 64,103 O
16:11:22 1.664 50,000 O
16:10:06 1.669 142,784 O
16:04:12 1.67 125,000 AT
16:00:38 1.672 200,000 O
15:58:31 1.6785 451,296 O
15:58:04 1.68 105,363 AT
15:57:57 1.6762 148,434 O
15:54:57 1.6785 549,320 O
15:54:23 1.68 94,637 AT
15:53:51 1.672 30,260 O
15:50:37 1.67 800,000 O
15:50:33 1.676 21,331 O
15:46:44 1.676 25,000 O
15:43:44 1.672138 200,000 O
15:32:17 1.676 94,095 O
15:30:56 1.676 28,383 O
15:29:54 1.676 94,095 O
15:25:41 1.66 17,477 O
15:24:06 1.66 60,994 O
15:18:05 1.665 13,224 O
15:14:41 1.664 117,788 O
14:58:00 1.64 125,000 AT
14:56:33 1.646 62,770 O
14:49:22 1.6285 80,657 O
14:46:49 1.63 53,821 O
14:45:43 1.63 18,637 O
14:43:10 1.63 66,667 O
14:37:29 1.63 2,178 O
14:36:07 1.649 300,000 O
14:35:36 1.63 150,000 O
14:28:32 1.67 2,300,000 OK
14:08:10 1.63 5,200 O
14:03:12 1.63 100,000 O
13:59:34 1.651 112,513 O
13:52:21 1.6275 7,628 O
13:51:09 1.63 40,769 O
13:48:03 1.651 200,000 O
13:41:46 1.63 62,116 O
13:38:32 1.63 10,000 O
13:32:37 1.659 55,198 O
13:00:47 1.6371 50,000 O
12:34:48 1.6371 6,499 O
11:59:19 1.625 1,500,000 OK
11:58:58 1.57 2,000,000 OK
11:30:28 1.63 206,939 O
11:28:06 1.63 10,000 AT
11:24:07 1.628451 221,725 O
11:22:07 1.6282 499,562 O
10:58:29 1.65 250,000 AT
10:58:25 1.66 250,000 AT
10:58:10 1.65 250,000 AT
10:58:05 1.66 250,000 AT
10:57:58 1.668 60,000 O
10:57:56 1.668 200,000 O
10:57:00 1.65 250,000 AT
10:47:28 1.65 150,000 AT
10:46:53 1.645 153,915 O
10:42:23 1.6222 138,860 O
10:27:49 1.625 100,000 O
10:25:10 1.658 11,459 O
10:24:21 1.66 94,637 AT
10:22:45 1.674944 608,576 O
10:13:53 1.612 100,000 O
10:13:20 1.67161 597,514 O
10:12:30 1.612 103,187 O
10:11:00 1.632 275,000 O
10:05:30 1.635 304,407 O
10:04:10 1.6172 96,713 O
10:01:40 1.592 87,859 O
10:00:37 1.6 200,000 AT
09:59:02 1.612 160,000 O
09:54:58 1.6055 298,103 O
09:53:01 1.604 50,750 O
09:52:35 1.601 50,000 O
09:51:57 1.601 61,680 O
09:50:37 1.61 175,000 AT
09:50:31 1.6449 607,362 O
09:49:41 1.592 6,600 O
09:46:58 1.583336 52,930 O
09:05:42 1.558 1,000 O
09:01:45 1.558 40,000 O
08:58:30 1.552 56,871 O
08:37:19 1.556 187,604 O
08:14:26 1.57 24,000 AT
08:05:13 1.58 150,000 O

RANGE RES. ORD NPV (DI)RRL

1.670.09 (5.3628%)
Bid / Ask 1.66 - 1.68
Open 1.58
Vwap
Prev close 1.585
Volume 18,677,909
Day range 1.552 - 1.68
52w range 0.61 - 2.70
as of 16:34:59

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.