| UTV MEDIA PLC ORD 5P |
(UTV) |
155.00 |
-1.50 |
-0.96% |
| Bid |
Offer |
High |
Low |
Open |
Close |
Vol (Total) |
Trade Price |
Trade Vol |
Trade Time |
| 141.00 |
156.75 |
158.25 |
155.00 |
157.00 |
155.00 |
12,745 |
155.00 |
24 |
16:35 |
| Trade Time |
Trade Price |
Trade Quantity |
TradeType |
BidPrice |
AskPrice |
| 2013-05-24 16:35:22 |
155.00 |
24 |
UT |
155.00 |
156.75 |
| 2013-05-24 16:29:32 |
158.25 |
3 |
AT |
155.00 |
158.25 |
| 2013-05-24 16:29:00 |
158.25 |
10 |
AT |
155.00 |
158.25 |
| 2013-05-24 16:29:00 |
158.25 |
1 |
AT |
155.00 |
158.25 |
| 2013-05-24 16:27:10 |
158.25 |
72 |
AT |
155.00 |
158.25 |
| 2013-05-24 16:26:41 |
158.25 |
12 |
AT |
155.00 |
158.25 |
| 2013-05-24 15:55:55 |
158.00 |
600 |
AT |
155.00 |
158.00 |
| 2013-05-24 15:55:46 |
157.75 |
1,026 |
AT |
155.00 |
157.75 |
| 2013-05-24 15:55:46 |
157.75 |
243 |
AT |
155.00 |
157.75 |
| 2013-05-24 15:55:40 |
157.00 |
605 |
AT |
155.00 |
157.00 |
| 2013-05-24 15:55:40 |
157.00 |
873 |
AT |
155.00 |
157.00 |
| 2013-05-24 15:46:25 |
157.00 |
248 |
O |
155.00 |
157.00 |
| 2013-05-24 15:45:31 |
157.00 |
8 |
AT |
155.00 |
157.00 |
| 2013-05-24 15:09:21 |
155.25 |
370 |
AT |
155.25 |
157.00 |
| 2013-05-24 11:31:38 |
157.00 |
2 |
AT |
155.25 |
157.00 |
| 2013-05-24 10:26:08 |
155.60 |
774 |
O |
155.25 |
157.00 |
| 2013-05-24 08:53:06 |
155.39 |
4,874 |
O |
155.25 |
159.75 |
| 2013-05-24 08:20:01 |
155.46 |
3,000 |
O |
155.00 |
159.75 |
| 2013-05-23 16:35:12 |
156.50 |
68 |
UT |
155.25 |
156.50 |
| 2013-05-23 16:20:35 |
158.44 |
929 |
O |
158.00 |
159.75 |
| 2013-05-23 15:53:55 |
158.50 |
2,000 |
O |
158.00 |
159.75 |
| 2013-05-23 15:53:55 |
158.50 |
2,000 |
LC |
155.25 |
157.00 |
| 2013-05-23 15:53:55 |
158.50 |
2,000 |
O |
155.25 |
157.00 |
| 2013-05-23 15:29:53 |
158.56 |
3,750 |
O |
158.00 |
159.00 |
| 2013-05-23 15:08:55 |
158.00 |
606 |
AT |
158.00 |
159.00 |
| 2013-05-23 14:40:57 |
158.00 |
1,323 |
AT |
155.25 |
158.00 |
| 2013-05-23 14:40:57 |
158.00 |
300 |
AT |
155.25 |
158.00 |
| 2013-05-23 14:30:27 |
157.31 |
1,573 |
O |
155.25 |
158.00 |
| 2013-05-23 11:35:55 |
155.97 |
1,743 |
O |
155.25 |
159.75 |
| 2013-05-23 11:04:39 |
156.00 |
2,573 |
O |
155.25 |
158.00 |
| 2013-05-23 11:04:39 |
156.00 |
0 |
O |
155.25 |
159.75 |
| 2013-05-23 11:03:04 |
158.63 |
621 |
O |
155.25 |
159.75 |
| 2013-05-23 09:49:43 |
155.36 |
7,565 |
O |
155.25 |
159.75 |
| 2013-05-22 13:14:42 |
159.75 |
1,297 |
O |
155.00 |
159.75 |
| 2013-05-22 12:54:39 |
159.75 |
1,000 |
O |
155.00 |
159.75 |
| 2013-05-22 10:19:31 |
160.75 |
3 |
AT |
155.00 |
160.75 |
| 2013-05-22 10:18:48 |
156.08 |
500 |
O |
155.00 |
161.75 |
| 2013-05-22 08:04:13 |
160.00 |
247 |
AT |
160.00 |
163.00 |
| 2013-05-22 08:04:13 |
160.00 |
2,000 |
AT |
160.00 |
163.00 |
| 2013-05-21 16:35:05 |
160.00 |
4,318 |
UT |
160.00 |
164.00 |
| 2013-05-21 16:28:50 |
163.50 |
33 |
AT |
160.00 |
163.50 |
| 2013-05-21 16:27:00 |
161.00 |
41 |
AT |
161.00 |
163.50 |
| 2013-05-21 16:27:00 |
161.00 |
1,960 |
AT |
161.00 |
163.50 |
| 2013-05-21 16:26:00 |
161.00 |
866 |
AT |
161.00 |
163.50 |
| 2013-05-21 16:26:00 |
161.00 |
99 |
AT |
161.00 |
163.50 |
| 2013-05-21 12:08:51 |
162.30 |
6,667 |
O |
161.00 |
163.75 |
| 2013-05-21 08:58:44 |
162.28 |
4,500 |
O |
161.00 |
165.25 |
| 2013-05-21 08:05:39 |
165.95 |
3,000 |
O |
161.00 |
165.75 |
| 2013-05-21 08:05:30 |
163.63 |
1,099 |
O |
161.00 |
169.75 |
| 2013-05-20 16:16:13 |
169.50 |
13 |
AT |
161.75 |
169.50 |
Help on Trade Abbreviations
All prices are delayed by 15 minutes
This information is provided by MoneyAm Corporate Solutions in good faith: neither that company nor The Independent can be responsible for its accuracy. It should not be relied upon in any investment decision, for which you should consider professional advice. The price of investments can go up as well as down and past performance cannot be relied upon as a guide to future performance. Click here to read The Independent's terms and conditions.
