You are here:
- Home
- »
- Share prices & stock markets
- »
- Premier Foods plc Ord 10p
- »
- Premier Foods plc Share price
Premier Foods plc (PFD) Ord 10p
Sell: 73.00pBuy: 73.50p
0.25p (0.34%)
0.25p (0.34%) FTSE All Share: 0.44%
Market closed. Prices as at close on 20 May 2013. - Add to virtual portfolio
- Create an alert
- This stock can be held in an
- ISA SIPP Fund & Share Account
* Please note that there can be occasions when the Selling price shown may be temporarily higher than the Buying price. This can sometimes happen when the stock market is closed but it can also happen at other times for a variety of reasons. However, when the stock market is open and you place a trade, the selling price available to you will never be higher than the buying price. Live prices will be available when you place a deal with us during market hours. Please check these and contact us if you are unable to deal online.
- At a
glance - Charts &
performance - Share news
- Share
research - Broker
Forecasts - Director
Deals - Financials
- Company
information - Deal now
| Open: 72.00p | Trade high: 74.00p | Year high: 130.50p | Market cap: £176.86 million |
| Previous close: 73.50p | Trade low: 72.00p | Year low: 53.50p | Shares in issue: 239.81 million |
| Previous change: 0.25 (0.34%) | Volume: 472,719 | Dividend yield: n/a | Currency: GBX |
Data delayed by at least 15 minutes.
Performance
| 1 week | 0.68% | 1 year | 34.3% |
|---|---|---|---|
| 1 month | 1.03% | 2 years | 78.1% |
| 3 months | 17.83% | 3 years | 68.12% |
| 6 months | 23.18% | 5 years | 94.12% |
Performance figures are based on the previous close price. Past performance is not an indication of future performance.
Fundamental data
| Year ending: | 31/12/2012 | 31/12/2011 |
|---|---|---|
| Revenue (m): | 1,756.20 | 1,999.50 |
| Profit before tax (m): | 4.40 | (259.10) |
| EPS (p): | 11.00 | (95.90) |
| P/E ratio: | 4.20 | 2.60 |
| PEG: | 0.20 | n/a |
| EPS growth (%): | 20.00 | (47.00) |
| Total dividend: | n/a | n/a |
| Dividend yield (%): | n/a | n/a |
| Dividend cover: | n/a | n/a |
Values are quoted in the stocks local currency: British pound
All fundamental dataBroker forecasts
Breakdown
Consensus 
Today
3 months ago
- Strong Sell
(0 of 4) - Sell
(0 of 4) - Neutral
(3 of 4) - Buy
(0 of 4) - Strong Buy
(1 of 4)
This is not a recommendation, it represents the consensus view of a basket of brokers. If less than 5 brokers it may not be a valid consensus. HL might not concur and takes no responsibility.
Full broker forecasts-
Thursday newspaper round-up: Premier Foods, Lloyds, JPMorgan...
25 April 2013 06:40
-
Premier Foods first quarter sales up one per cent
23 April 2013 07:28
-
Sunday share tips: Premier Foods, Halfords, Prezzo
21 April 2013 21:39
-
Directorate Change
7 May 2013 07:00
-
Total Voting Rights
1 May 2013 11:58
-
Senior Independent Director
26 April 2013 15:01
Recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:35 - 20/05 | Buy | 8420 | 73.75p | £6,209.75 |
| 16:29 - 20/05 | Sell | 2752 | 73.13p | £2,012.54 |
| 16:29 - 20/05 | Sell | 1200 | 73.00p | £876.00 |
| 16:29 - 20/05 | Buy | 1000 | 73.40p | £734.00 |
| 16:29 - 20/05 | Buy | 2794 | 73.25p | £2,046.61 |
Proportion of Premier Foods plc shares bought/sold on the most recent trading day:
Shares sold:
66.38%
66.38%
Shares bought:
33.62%
33.62%
PREM FOODS recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:35 - 20/05 | Buy | 8420 | 73.75p | £6,209.75 |
| 16:29 - 20/05 | Sell | 2752 | 73.13p | £2,012.54 |
| 16:29 - 20/05 | Sell | 1200 | 73.00p | £876.00 |
| 16:29 - 20/05 | Buy | 1000 | 73.40p | £734.00 |
| 16:29 - 20/05 | Buy | 2794 | 73.25p | £2,046.61 |
| 16:26 - 20/05 | Buy | 40 | 73.25p | £29.30 |
| 16:25 - 20/05 | Buy | 2458 | 73.25p | £1,800.49 |
| 16:21 - 20/05 | Buy | 1500 | 72.90p | £1,093.50 |
| 16:21 - 20/05 | Buy | 1840 | 73.00p | £1,343.20 |
| 16:20 - 20/05 | Sell | 7220 | 73.50p | £5,306.70 |
| 16:20 - 20/05 | Sell | 4804 | 73.50p | £3,530.94 |
| 16:20 - 20/05 | Buy | 1880 | 73.25p | £1,377.10 |
| 16:20 - 20/05 | Buy | 10905 | 73.50p | £8,015.18 |
| 16:20 - 20/05 | Buy | 6621 | 73.50p | £4,866.43 |
| 16:20 - 20/05 | Buy | 4262 | 73.50p | £3,132.57 |
| 16:20 - 20/05 | Buy | 897 | 73.50p | £659.30 |
| 16:20 - 20/05 | Sell | 2140 | 73.50p | £1,572.90 |
| 16:19 - 20/05 | Sell | 2800 | 73.52p | £2,058.50 |
| 16:19 - 20/05 | Sell | 3594 | 73.50p | £2,641.59 |
| 16:19 - 20/05 | Sell | 7855 | 73.50p | £5,773.43 |
| 16:19 - 20/05 | Sell | 1911 | 73.50p | £1,404.59 |
| 16:19 - 20/05 | Sell | 1283 | 73.50p | £943.01 |
| 16:16 - 20/05 | Buy | 6708 | 73.87p | £4,955.20 |
| 16:15 - 20/05 | Sell | 7639 | 73.50p | £5,614.67 |
| 16:11 - 20/05 | Sell | 1 | 73.00p | £0.73 |
| 16:10 - 20/05 | Sell | 20000 | 73.00p | £14,600.00 |
| 16:07 - 20/05 | Buy | 419 | 73.25p | £306.92 |
| 15:59 - 20/05 | Sell | 9000 | 73.06p | £6,575.63 |
| 15:59 - 20/05 | Buy | 1661 | 73.25p | £1,216.68 |
| 15:59 - 20/05 | Buy | 147 | 73.25p | £107.68 |
| 15:59 - 20/05 | Buy | 99 | 73.25p | £72.52 |
| 15:59 - 20/05 | Buy | 1283 | 74.00p | £949.42 |
| 15:55 - 20/05 | Sell | 280 | 72.88p | £204.05 |
| 15:53 - 20/05 | Sell | 787 | 72.88p | £573.53 |
| 15:48 - 20/05 | Buy | 13586 | 73.15p | £9,938.16 |
| 15:39 - 20/05 | Sell | 1000 | 72.88p | £728.75 |
| 15:33 - 20/05 | Buy | 322 | 73.15p | £235.54 |
| 15:24 - 20/05 | Sell | 1 | 72.50p | £0.73 |
| 15:24 - 20/05 | Sell | 1356 | 72.50p | £983.10 |
| 15:24 - 20/05 | Sell | 1643 | 72.50p | £1,191.18 |
| 15:24 - 20/05 | Sell | 1500 | 72.50p | £1,087.50 |
| 15:11 - 20/05 | Sell | 1309 | 72.94p | £954.75 |
| 15:10 - 20/05 | Buy | 5000 | 73.31p | £3,665.25 |
| 15:06 - 20/05 | Buy | 34 | 73.25p | £24.91 |
| 15:06 - 20/05 | Buy | 168 | 73.25p | £123.06 |
| 15:06 - 20/05 | Buy | 16069 | 73.00p | £11,730.37 |
| 15:01 - 20/05 | Sell | 1000 | 72.33p | £723.25 |
| 14:55 - 20/05 | Buy | 1343 | 73.15p | £982.40 |
| 14:14 - 20/05 | Buy | 4058 | 73.19p | £2,969.95 |
| 14:02 - 20/05 | Buy | 2719 | 73.19p | £1,989.97 |
| 13:57 - 20/05 | Buy | 2365 | 73.19p | £1,730.88 |
| 13:51 - 20/05 | Buy | 2000 | 73.60p | £1,472.00 |
| 13:36 - 20/05 | Sell | 1796 | 72.75p | £1,306.59 |
| 13:36 - 20/05 | Buy | 4604 | 72.75p | £3,349.41 |
| 13:36 - 20/05 | Sell | 2104 | 73.00p | £1,535.92 |
| 13:31 - 20/05 | Sell | 591 | 72.84p | £430.48 |
| 13:28 - 20/05 | Sell | 471 | 72.84p | £343.08 |
| 13:22 - 20/05 | Sell | 9999 | 72.82p | £7,280.83 |
| 13:17 - 20/05 | Sell | 1100 | 73.13p | £804.38 |
| 13:09 - 20/05 | Sell | 1790 | 73.50p | £1,315.65 |
| 13:09 - 20/05 | Sell | 3756 | 73.50p | £2,760.66 |
| 13:09 - 20/05 | Sell | 1 | 73.25p | £0.73 |
| 13:09 - 20/05 | Buy | 500 | 73.58p | £367.90 |
| 13:09 - 20/05 | Sell | 10000 | 73.29p | £7,329.48 |
| 13:08 - 20/05 | Sell | 10000 | 73.10p | £7,310.00 |
| 13:06 - 20/05 | Buy | 5000 | 73.63p | £3,681.25 |
| 13:05 - 20/05 | Sell | 1402 | 73.33p | £1,028.09 |
| 13:02 - 20/05 | Sell | 900 | 73.58p | £662.22 |
| 13:01 - 20/05 | Buy | 118 | 73.75p | £87.03 |
| 12:52 - 20/05 | Sell | 1900 | 73.52p | £1,396.84 |
| 12:38 - 20/05 | Buy | 137 | 73.75p | £101.04 |
| 12:38 - 20/05 | Sell | 83 | 73.75p | £61.21 |
| 12:01 - 20/05 | Buy | 1500 | 73.25p | £1,098.75 |
| 11:52 - 20/05 | Sell | 8000 | 73.00p | £5,840.00 |
| 11:51 - 20/05 | Buy | 7405 | 73.74p | £5,460.45 |
| 11:48 - 20/05 | Buy | 233 | 74.00p | £172.42 |
| 11:48 - 20/05 | Buy | 78 | 74.00p | £57.72 |
| 11:40 - 20/05 | Sell | 4850 | 73.30p | £3,555.20 |
| 11:38 - 20/05 | Sell | 6089 | 72.95p | £4,441.93 |
| 11:37 - 20/05 | Buy | 6089 | 73.81p | £4,493.99 |
| 11:31 - 20/05 | Sell | 503 | 73.33p | £368.85 |
| 11:30 - 20/05 | Sell | 4052 | 73.25p | £2,968.09 |
| 11:09 - 20/05 | Buy | 395 | 74.00p | £292.30 |
| 10:26 - 20/05 | Sell | 150 | 73.33p | £110.00 |
| 10:16 - 20/05 | Sell | 1791 | 72.75p | £1,302.95 |
| 10:16 - 20/05 | Sell | 2979 | 72.75p | £2,167.22 |
| 10:16 - 20/05 | Sell | 230 | 72.75p | £167.33 |
| 10:10 - 20/05 | Sell | 1720 | 72.75p | £1,251.30 |
| 10:09 - 20/05 | Sell | 3475 | 73.75p | £2,562.81 |
| 10:09 - 20/05 | Sell | 4230 | 73.75p | £3,119.63 |
| 10:09 - 20/05 | Sell | 1243 | 73.50p | £913.61 |
| 10:08 - 20/05 | Sell | 10000 | 73.71p | £7,371.00 |
| 10:07 - 20/05 | Sell | 6810 | 73.76p | £5,023.23 |
| 10:05 - 20/05 | Sell | 10109 | 73.33p | £7,412.93 |
| 09:58 - 20/05 | Buy | 1000 | 73.74p | £737.40 |
| 09:45 - 20/05 | Sell | 7500 | 73.10p | £5,482.76 |
| 09:35 - 20/05 | Sell | 7219 | 73.08p | £5,275.65 |
| 09:34 - 20/05 | Sell | 384 | 73.10p | £280.70 |
| 09:29 - 20/05 | Buy | 628 | 73.50p | £461.58 |
| 09:21 - 20/05 | Sell | 6857 | 72.83p | £4,993.95 |
| 09:16 - 20/05 | Sell | 6148 | 72.83p | £4,477.59 |
| 09:15 - 20/05 | Sell | 1500 | 72.94p | £1,094.06 |
| 09:07 - 20/05 | Sell | 10000 | 73.08p | £7,308.00 |
| 09:06 - 20/05 | Sell | 11527 | 73.08p | £8,423.93 |
| 09:05 - 20/05 | Sell | 10000 | 73.08p | £7,308.00 |
| 09:05 - 20/05 | Sell | 1631 | 73.50p | £1,198.79 |
| 09:05 - 20/05 | Sell | 20000 | 73.63p | £14,725.00 |
| 09:03 - 20/05 | Buy | 556 | 73.75p | £410.05 |
| 09:03 - 20/05 | Buy | 72 | 73.75p | £53.10 |
| 09:02 - 20/05 | Buy | 628 | 73.50p | £461.58 |
| 09:01 - 20/05 | Sell | 145 | 73.33p | £106.33 |
| 09:00 - 20/05 | Buy | 628 | 73.25p | £460.01 |
| 09:00 - 20/05 | Buy | 563 | 72.75p | £409.58 |
| 09:00 - 20/05 | Buy | 546 | 72.75p | £397.22 |
| 09:00 - 20/05 | Buy | 1100 | 72.75p | £800.25 |
| 08:53 - 20/05 | Buy | 20000 | 72.66p | £14,531.88 |
| 08:50 - 20/05 | Sell | 25000 | 72.20p | £18,050.00 |
| 08:47 - 20/05 | Sell | 294 | 72.38p | £212.78 |
| 08:23 - 20/05 | Buy | 1010 | 72.50p | £732.25 |
| 08:23 - 20/05 | Buy | 3397 | 72.50p | £2,462.82 |
| 08:23 - 20/05 | Buy | 1880 | 72.50p | £1,363.00 |
| 08:23 - 20/05 | Buy | 870 | 72.50p | £630.75 |
| 08:23 - 20/05 | Sell | 5000 | 72.46p | £3,622.75 |
| 08:08 - 20/05 | Buy | 1870 | 72.75p | £1,360.43 |
| 08:06 - 20/05 | Buy | 95 | 72.72p | £69.08 |
| 08:04 - 20/05 | Buy | 3402 | 72.75p | £2,474.96 |
| 08:04 - 20/05 | Buy | 393 | 72.75p | £285.91 |
| 08:03 - 20/05 | Buy | 2034 | 72.75p | £1,479.74 |
| 08:02 - 20/05 | Sell | 6956 | 72.06p | £5,012.55 |
| 08:01 - 20/05 | Sell | 115 | 72.08p | £82.90 |
| 08:01 - 20/05 | Sell | 320 | 72.00p | £230.40 |
| 08:00 - 20/05 | Sell | 15 | 72.31p | £10.85 |
| 16:36 - 17/05 | Buy | 1065 | 73.50p | £782.78 |
| 16:36 - 17/05 | Buy | 1780 | 73.50p | £1,308.30 |
| 16:36 - 17/05 | Buy | 2461 | 73.50p | £1,808.84 |
| 16:35 - 17/05 | Buy | 17946 | 73.50p | £13,190.31 |
| 16:29 - 17/05 | Buy | 2705 | 73.10p | £1,977.44 |
| 16:29 - 17/05 | Sell | 13031 | 73.08p | £9,523.05 |
| 16:28 - 17/05 | Buy | 246 | 73.25p | £180.20 |
| 16:28 - 17/05 | Sell | 1166 | 73.00p | £851.18 |
| 16:26 - 17/05 | Sell | 2762 | 72.83p | £2,011.56 |
| 16:22 - 17/05 | Sell | 2518 | 72.58p | £1,827.56 |
| 16:21 - 17/05 | Sell | 755 | 72.58p | £547.98 |
| 16:20 - 17/05 | Sell | 1126 | 72.58p | £817.25 |
| 16:13 - 17/05 | Sell | 21010 | 72.69p | £15,271.64 |
| 16:06 - 17/05 | Buy | 20000 | 72.75p | £14,550.00 |
| 16:02 - 17/05 | Buy | 293 | 72.50p | £212.43 |
| 15:54 - 17/05 | Sell | 666 | 72.50p | £482.85 |
| 15:43 - 17/05 | Sell | 7639 | 72.86p | £5,565.78 |
| 15:39 - 17/05 | Buy | 6664 | 72.00p | £4,798.08 |
| 15:38 - 17/05 | Buy | 2832 | 71.96p | £2,037.77 |
| 15:38 - 17/05 | Buy | 10000 | 71.96p | £7,195.50 |
| 15:38 - 17/05 | Buy | 700 | 71.92p | £503.44 |
| 15:38 - 17/05 | Buy | 11000 | 72.00p | £7,920.00 |
| 15:38 - 17/05 | Buy | 4878 | 71.92p | £3,508.26 |
| 15:38 - 17/05 | Buy | 10000 | 71.93p | £7,193.30 |
| 15:38 - 17/05 | Buy | 10000 | 71.93p | £7,193.30 |
| 15:38 - 17/05 | Buy | 10000 | 71.93p | £7,193.30 |
| 15:38 - 17/05 | Sell | 537 | 72.00p | £386.64 |
| 15:38 - 17/05 | Sell | 2693 | 72.00p | £1,938.96 |
| 15:38 - 17/05 | Buy | 540 | 72.00p | £388.80 |
| 15:38 - 17/05 | Buy | 2106 | 72.25p | £1,521.59 |
| 15:38 - 17/05 | Buy | 9704 | 72.14p | £7,000.27 |
| 15:35 - 17/05 | Buy | 676 | 72.42p | £489.56 |
| 15:33 - 17/05 | n/a | 60000 | 72.25p | £43,350.00 |
| 15:32 - 17/05 | Buy | 50000 | 72.50p | £36,250.00 |
| 15:26 - 17/05 | Buy | 10000 | 72.42p | £7,242.00 |
| 15:23 - 17/05 | Buy | 10000 | 72.42p | £7,242.00 |
| 15:22 - 17/05 | Buy | 6835 | 72.61p | £4,962.89 |
| 15:22 - 17/05 | Buy | 13734 | 72.38p | £9,939.98 |
| 15:18 - 17/05 | Buy | 6857 | 72.38p | £4,962.75 |
| 15:06 - 17/05 | Buy | 25000 | 72.63p | £18,156.25 |
| 15:05 - 17/05 | Buy | 25000 | 72.52p | £18,129.38 |
| 14:57 - 17/05 | Sell | 1500 | 72.05p | £1,080.75 |
| 14:56 - 17/05 | Sell | 535 | 72.05p | £385.47 |
| 14:50 - 17/05 | Buy | 246 | 72.52p | £178.39 |
| 14:46 - 17/05 | Buy | 500 | 72.52p | £362.59 |
| 14:38 - 17/05 | Sell | 2500 | 72.25p | £1,806.25 |
| 14:38 - 17/05 | Buy | 1554 | 72.25p | £1,122.77 |
| 14:24 - 17/05 | Sell | 13806 | 72.55p | £10,016.25 |
| 14:15 - 17/05 | Buy | 1341 | 73.19p | £981.48 |
| 14:10 - 17/05 | Sell | 1349 | 72.44p | £977.18 |
| 14:06 - 17/05 | Sell | 7997 | 72.56p | £5,802.59 |
| 14:03 - 17/05 | Buy | 1500 | 73.19p | £1,097.85 |
| 14:00 - 17/05 | Buy | 340 | 73.00p | £248.20 |
| 13:44 - 17/05 | Sell | 52000 | 72.00p | £37,440.00 |
| 13:44 - 17/05 | n/a | 26668 | 72.00p | £19,200.96 |
| 13:44 - 17/05 | Sell | 7274 | 72.50p | £5,273.65 |
| 13:44 - 17/05 | Sell | 7568 | 72.55p | £5,490.58 |
| 13:42 - 17/05 | Sell | 3983 | 73.00p | £2,907.59 |
| 13:42 - 17/05 | Sell | 226 | 72.50p | £163.85 |
| 13:35 - 17/05 | Buy | 5000 | 73.38p | £3,668.75 |
| 13:24 - 17/05 | Buy | 10000 | 73.50p | £7,349.61 |
| 13:23 - 17/05 | Sell | 3000 | 73.05p | £2,191.50 |
| 12:57 - 17/05 | Sell | 230 | 73.05p | £168.02 |
| 12:53 - 17/05 | Sell | 1466 | 73.50p | £1,077.51 |
| 12:53 - 17/05 | Sell | 1783 | 73.50p | £1,310.50 |
| 12:53 - 17/05 | Buy | 59 | 73.50p | £43.37 |
| 12:53 - 17/05 | Sell | 20000 | 73.56p | £14,712.50 |
| 12:42 - 17/05 | Buy | 66 | 73.75p | £48.68 |
| 12:38 - 17/05 | Buy | 199 | 74.00p | £147.26 |
| 12:13 - 17/05 | Sell | 1298 | 73.55p | £954.68 |
| 12:07 - 17/05 | Sell | 1084 | 73.55p | £797.28 |
| 12:00 - 17/05 | Sell | 600 | 73.55p | £441.30 |
| 11:53 - 17/05 | Sell | 950 | 73.55p | £698.72 |
| 11:52 - 17/05 | Buy | 1250 | 73.90p | £923.69 |
| 11:43 - 17/05 | Sell | 481 | 73.55p | £353.78 |
| 11:40 - 17/05 | Sell | 435 | 73.55p | £319.94 |
| 11:35 - 17/05 | Buy | 2377 | 74.00p | £1,758.98 |
| 11:35 - 17/05 | Buy | 1552 | 74.00p | £1,148.48 |
| 11:35 - 17/05 | Sell | 1858 | 73.50p | £1,365.63 |
| 11:27 - 17/05 | Buy | 4027 | 73.90p | £2,975.75 |
| 11:25 - 17/05 | Sell | 1687 | 73.50p | £1,239.95 |
| 11:25 - 17/05 | Sell | 3636 | 73.50p | £2,672.46 |
| 11:25 - 17/05 | Sell | 4601 | 73.50p | £3,381.74 |
| 11:25 - 17/05 | Sell | 4044 | 73.50p | £2,972.34 |
| 11:25 - 17/05 | Sell | 1476 | 73.50p | £1,084.86 |
| 11:25 - 17/05 | Sell | 743 | 73.50p | £546.11 |
| 11:25 - 17/05 | Sell | 1013 | 73.50p | £744.56 |
| 11:24 - 17/05 | Buy | 1113 | 73.75p | £820.84 |
| 11:20 - 17/05 | Buy | 1586 | 73.75p | £1,169.68 |
| 11:20 - 17/05 | Sell | 557 | 73.05p | £406.89 |
| 11:17 - 17/05 | Buy | 2704 | 73.56p | £1,989.13 |
| 11:05 - 17/05 | Sell | 650 | 73.05p | £474.83 |
| 11:00 - 17/05 | Sell | 987 | 73.05p | £721.00 |
| 11:00 - 17/05 | Sell | 4351 | 73.05p | £3,178.41 |
| 10:43 - 17/05 | Buy | 1240 | 73.59p | £912.55 |
| 10:38 - 17/05 | Sell | 17800 | 73.38p | £13,060.75 |
| 10:34 - 17/05 | Sell | 8294 | 73.19p | £6,070.17 |
| 10:22 - 17/05 | Sell | 600 | 73.25p | £439.50 |
| 10:21 - 17/05 | Buy | 33642 | 73.90p | £24,861.44 |
| 10:18 - 17/05 | Buy | 414 | 73.75p | £305.33 |
| 10:14 - 17/05 | Buy | 1369 | 73.55p | £1,006.90 |
| 10:14 - 17/05 | Buy | 4292 | 73.00p | £3,133.16 |
| 10:14 - 17/05 | Buy | 943 | 73.00p | £688.39 |
| 10:13 - 17/05 | Buy | 33909 | 73.32p | £24,861.74 |
| 10:05 - 17/05 | Sell | 8351 | 72.00p | £6,012.72 |
| 09:59 - 17/05 | Sell | 2465 | 72.05p | £1,776.03 |
| 09:56 - 17/05 | Sell | 10000 | 72.00p | £7,200.00 |
| 09:56 - 17/05 | Sell | 200 | 72.00p | £144.00 |
| 09:56 - 17/05 | Sell | 1361 | 72.00p | £979.92 |
| 09:56 - 17/05 | Sell | 988 | 72.00p | £711.36 |
| 09:56 - 17/05 | Sell | 10000 | 72.00p | £7,200.00 |
| 09:51 - 17/05 | Sell | 8175 | 72.22p | £5,903.66 |
| 09:40 - 17/05 | Sell | 20000 | 72.16p | £14,432.00 |
| 09:33 - 17/05 | Sell | 451 | 72.16p | £325.44 |
| 09:31 - 17/05 | Sell | 2791 | 72.16p | £2,013.99 |
| 09:30 - 17/05 | Buy | 1121 | 72.75p | £815.53 |
| 09:29 - 17/05 | Buy | 1369 | 72.65p | £994.58 |
| 09:25 - 17/05 | Buy | 2737 | 73.32p | £2,006.78 |
| 09:17 - 17/05 | Buy | 2729 | 72.91p | £1,989.71 |
| 09:17 - 17/05 | Sell | 1000 | 72.25p | £722.50 |
| 09:16 - 17/05 | Buy | 1000 | 72.90p | £729.00 |
| 09:14 - 17/05 | Buy | 860 | 72.75p | £625.65 |
| 09:14 - 17/05 | Buy | 4081 | 73.50p | £2,999.54 |
| 08:51 - 17/05 | Sell | 5000 | 72.99p | £3,649.48 |
| 08:46 - 17/05 | Buy | 2712 | 73.19p | £1,984.85 |
| 08:45 - 17/05 | Sell | 279 | 72.49p | £202.25 |
| 08:42 - 17/05 | Sell | 1290 | 73.50p | £948.15 |
| 08:42 - 17/05 | Sell | 515 | 73.50p | £378.53 |
| 08:38 - 17/05 | Buy | 1496 | 73.50p | £1,099.56 |
| 08:30 - 17/05 | Sell | 11 | 73.00p | £8.03 |
| 08:23 - 17/05 | Sell | 4054 | 73.05p | £2,961.57 |
| 08:22 - 17/05 | Sell | 1000 | 72.71p | £727.11 |
| 08:22 - 17/05 | Sell | 707 | 73.50p | £519.65 |
| 08:22 - 17/05 | Sell | 204 | 73.55p | £150.04 |
| 08:18 - 17/05 | Buy | 1324 | 73.88p | £978.11 |
| 08:13 - 17/05 | Sell | 1020 | 74.00p | £754.80 |
| 08:13 - 17/05 | Sell | 4610 | 74.00p | £3,411.40 |
| 08:13 - 17/05 | Sell | 243 | 74.00p | £179.82 |
| 08:13 - 17/05 | Sell | 1093 | 73.50p | £803.36 |
| 08:13 - 17/05 | Sell | 4095 | 74.18p | £3,037.82 |
| 08:12 - 17/05 | Sell | 960 | 74.00p | £710.40 |
| 08:12 - 17/05 | Sell | 1540 | 74.05p | £1,140.37 |
| 08:11 - 17/05 | Buy | 425 | 74.44p | £316.36 |
| 08:06 - 17/05 | Sell | 3016 | 73.58p | £2,219.02 |
| 08:05 - 17/05 | Sell | 26135 | 73.25p | £19,143.89 |
| 08:04 - 17/05 | Sell | 364 | 73.05p | £265.90 |
| 08:03 - 17/05 | Sell | 5582 | 72.80p | £4,063.70 |
| 08:02 - 17/05 | Sell | 2222 | 72.95p | £1,620.95 |
| 08:01 - 17/05 | Sell | 600 | 72.25p | £433.50 |
| 08:01 - 17/05 | Buy | 1 | 74.75p | £0.75 |
| 16:06 - 16/05 | Sell | 279 | 73.25p | £204.37 |
| 16:06 - 16/05 | Buy | 786 | 73.25p | £575.75 |
| 16:05 - 16/05 | Buy | 404 | 73.25p | £295.93 |
| 16:05 - 16/05 | Buy | 82 | 73.25p | £60.07 |
| 16:04 - 16/05 | Buy | 727 | 73.00p | £530.71 |
| 16:04 - 16/05 | Buy | 4287 | 73.00p | £3,129.51 |
| 16:04 - 16/05 | Buy | 486 | 73.00p | £354.78 |
| 16:04 - 16/05 | Buy | 6935 | 73.00p | £5,062.55 |
| 16:00 - 16/05 | Buy | 201 | 73.00p | £146.73 |
| 15:57 - 16/05 | Buy | 1358 | 72.90p | £989.98 |
| 15:56 - 16/05 | Buy | 134 | 73.00p | £97.82 |
| 15:56 - 16/05 | Buy | 19200 | 73.00p | £14,016.00 |
| 15:56 - 16/05 | Buy | 3433 | 72.75p | £2,497.51 |
| 15:56 - 16/05 | Buy | 2780 | 72.75p | £2,022.45 |
| 15:51 - 16/05 | Sell | 201 | 72.75p | £146.23 |
| 15:47 - 16/05 | Buy | 125 | 72.50p | £90.63 |
| 15:47 - 16/05 | Buy | 3859 | 72.50p | £2,797.78 |
| 15:47 - 16/05 | Buy | 3162 | 72.50p | £2,292.45 |
| 15:47 - 16/05 | Buy | 900 | 72.50p | £652.50 |
| 15:47 - 16/05 | Buy | 320 | 72.50p | £232.00 |
| 15:41 - 16/05 | Sell | 209 | 72.50p | £151.53 |
| 15:39 - 16/05 | Sell | 111 | 72.75p | £80.75 |
| 15:31 - 16/05 | Buy | 125 | 73.00p | £91.25 |
| 15:31 - 16/05 | Buy | 2 | 73.00p | £1.46 |
| 15:29 - 16/05 | Buy | 130 | 73.00p | £94.90 |
| 15:25 - 16/05 | Buy | 6805 | 72.88p | £4,959.50 |
| 15:25 - 16/05 | Sell | 5524 | 73.00p | £4,032.52 |
| 15:25 - 16/05 | Sell | 747 | 73.00p | £545.31 |
| 15:25 - 16/05 | Sell | 109 | 73.00p | £79.57 |
| 15:25 - 16/05 | Buy | 1003 | 73.00p | £732.19 |
| 15:15 - 16/05 | Buy | 1898 | 73.25p | £1,390.29 |
| 15:14 - 16/05 | Buy | 109 | 73.25p | £79.84 |
| 15:12 - 16/05 | Buy | 115 | 73.25p | £84.24 |
| 15:10 - 16/05 | Buy | 101 | 73.25p | £73.98 |
| 15:07 - 16/05 | Sell | 155 | 73.05p | £113.23 |
| 14:56 - 16/05 | Buy | 127 | 73.25p | £93.03 |
| 14:54 - 16/05 | Buy | 100 | 73.25p | £73.25 |
| 14:54 - 16/05 | Buy | 27 | 73.00p | £19.71 |
| 14:54 - 16/05 | Buy | 2688 | 73.00p | £1,962.24 |
| 14:46 - 16/05 | Buy | 100 | 73.00p | £73.00 |
| 14:44 - 16/05 | Sell | 407 | 72.25p | £294.06 |
| 14:37 - 16/05 | Buy | 109 | 73.25p | £79.84 |
| 14:30 - 16/05 | Sell | 103 | 72.75p | £74.93 |
| 14:27 - 16/05 | Sell | 3811 | 72.88p | £2,777.27 |
| 14:25 - 16/05 | Buy | 5518 | 73.22p | £4,040.46 |
| 14:22 - 16/05 | Buy | 109 | 73.25p | £79.84 |
| 14:15 - 16/05 | Buy | 102 | 73.00p | £74.46 |
| 14:14 - 16/05 | Sell | 1000 | 72.63p | £726.25 |
| 14:05 - 16/05 | Buy | 106 | 73.25p | £77.65 |
| 13:59 - 16/05 | Sell | 114 | 72.50p | £82.65 |
| 13:48 - 16/05 | Buy | 106 | 73.00p | £77.38 |
| 13:42 - 16/05 | Buy | 104 | 72.75p | £75.66 |
| 13:33 - 16/05 | Buy | 10745 | 73.00p | £7,843.85 |
| 13:32 - 16/05 | Sell | 6097 | 72.25p | £4,405.08 |
| 13:30 - 16/05 | Sell | 800 | 72.16p | £577.28 |
| 13:29 - 16/05 | Buy | 104 | 73.00p | £75.92 |
| 13:14 - 16/05 | Buy | 100 | 73.00p | £73.00 |
| 13:04 - 16/05 | Sell | 104 | 72.75p | £75.66 |
| 12:59 - 16/05 | Buy | 8000 | 72.81p | £5,825.00 |
| 12:57 - 16/05 | Buy | 1184 | 72.81p | £862.10 |
| 12:56 - 16/05 | Buy | 109 | 73.00p | £79.57 |
| 12:51 - 16/05 | Buy | 104 | 73.00p | £75.92 |
| 12:37 - 16/05 | Sell | 3000 | 72.43p | £2,172.80 |
| 12:30 - 16/05 | Sell | 122 | 72.75p | £88.76 |
| 12:29 - 16/05 | Buy | 350 | 73.25p | £256.38 |
| 12:25 - 16/05 | Buy | 1500 | 73.06p | £1,095.94 |
| 12:20 - 16/05 | Sell | 999 | 72.67p | £726.02 |
| 12:19 - 16/05 | Sell | 5500 | 72.69p | £3,997.81 |
| 12:16 - 16/05 | Sell | 1315 | 72.69p | £955.84 |
| 12:14 - 16/05 | Buy | 304 | 73.15p | £222.38 |
| 12:13 - 16/05 | Buy | 6815 | 73.38p | £5,000.51 |
| 12:13 - 16/05 | Sell | 4200 | 73.50p | £3,087.00 |
| 12:13 - 16/05 | Buy | 1 | 73.25p | £0.73 |
| 12:12 - 16/05 | Sell | 7 | 73.00p | £5.11 |
| 12:12 - 16/05 | Sell | 123 | 73.00p | £89.79 |
| 12:09 - 16/05 | Buy | 102 | 73.25p | £74.72 |
| 12:03 - 16/05 | Sell | 150 | 72.63p | £108.94 |
| 12:00 - 16/05 | Buy | 1914 | 72.50p | £1,387.65 |
| 11:59 - 16/05 | Buy | 102 | 72.50p | £73.95 |
| 11:56 - 16/05 | Sell | 852 | 72.31p | £616.10 |
| 11:48 - 16/05 | Buy | 20000 | 72.38p | £14,475.00 |
| 11:46 - 16/05 | Buy | 1374 | 72.38p | £994.43 |
| 11:44 - 16/05 | Sell | 118 | 72.75p | £85.85 |
| 11:44 - 16/05 | Buy | 3732 | 72.50p | £2,705.70 |
| 11:42 - 16/05 | Sell | 10000 | 72.60p | £7,260.08 |
| 11:41 - 16/05 | Buy | 1345 | 73.06p | £982.69 |
| 11:23 - 16/05 | Sell | 192 | 73.00p | £140.16 |
| 11:23 - 16/05 | Sell | 470 | 72.75p | £341.93 |
| 11:17 - 16/05 | Sell | 58 | 72.25p | £41.91 |
| 11:17 - 16/05 | Buy | 100 | 72.75p | £72.75 |
| 11:17 - 16/05 | Sell | 3317 | 72.50p | £2,404.82 |
| 11:17 - 16/05 | Sell | 1389 | 72.25p | £1,003.55 |
| 11:10 - 16/05 | Buy | 109 | 72.50p | £79.03 |
| 11:10 - 16/05 | Buy | 962 | 72.40p | £696.49 |
| 11:05 - 16/05 | Buy | 1000 | 72.40p | £724.00 |
| 11:02 - 16/05 | Buy | 100 | 72.50p | £72.50 |
| 10:52 - 16/05 | Buy | 100 | 72.50p | £72.50 |
| 10:52 - 16/05 | Buy | 10000 | 72.40p | £7,240.00 |
| 10:48 - 16/05 | Buy | 100 | 72.50p | £72.50 |
| 10:32 - 16/05 | Sell | 53 | 72.30p | £38.32 |
| 10:28 - 16/05 | Sell | 500 | 72.31p | £361.56 |
| 10:27 - 16/05 | Buy | 200 | 72.50p | £145.00 |
| 10:26 - 16/05 | Sell | 30 | 72.50p | £21.75 |
| 10:26 - 16/05 | Sell | 99 | 72.50p | £71.78 |
| 10:25 - 16/05 | Buy | 2054 | 72.65p | £1,492.23 |
| 10:24 - 16/05 | Buy | 768 | 72.75p | £558.72 |
| 10:24 - 16/05 | Buy | 20000 | 72.56p | £14,512.50 |
| 10:24 - 16/05 | Buy | 2721 | 72.56p | £1,974.43 |
| 10:22 - 16/05 | Sell | 6901 | 72.50p | £5,003.22 |
| 10:22 - 16/05 | Sell | 5410 | 72.50p | £3,922.25 |
| 10:22 - 16/05 | Sell | 345 | 72.50p | £250.13 |
| 10:22 - 16/05 | Sell | 7111 | 72.75p | £5,173.25 |
| 10:22 - 16/05 | Sell | 2889 | 72.75p | £2,101.75 |
| 10:22 - 16/05 | Sell | 3475 | 72.75p | £2,528.06 |
| 10:20 - 16/05 | Buy | 4000 | 73.13p | £2,925.00 |
| 10:08 - 16/05 | Sell | 560 | 72.80p | £407.68 |
| 09:39 - 16/05 | Buy | 2130 | 73.13p | £1,557.56 |
| 09:26 - 16/05 | Sell | 114 | 72.80p | £82.99 |
| 09:25 - 16/05 | Buy | 662 | 73.13p | £484.09 |
| 09:19 - 16/05 | Sell | 1414 | 72.80p | £1,029.39 |
| 09:14 - 16/05 | Sell | 2784 | 72.80p | £2,026.75 |
| 09:11 - 16/05 | Sell | 1389 | 73.00p | £1,013.97 |
| 09:06 - 16/05 | Sell | 335 | 73.00p | £244.55 |
| 09:06 - 16/05 | Sell | 20000 | 72.87p | £14,574.00 |
| 09:06 - 16/05 | Sell | 69 | 73.00p | £50.37 |
| 09:03 - 16/05 | Sell | 1949 | 73.05p | £1,423.74 |
| 09:02 - 16/05 | Sell | 2400 | 73.05p | £1,753.20 |
| 08:55 - 16/05 | Sell | 2228 | 73.05p | £1,627.55 |
| 08:41 - 16/05 | Sell | 283 | 73.50p | £208.01 |
| 08:39 - 16/05 | Sell | 720 | 73.30p | £527.76 |
| 08:22 - 16/05 | Sell | 20609 | 73.10p | £15,065.76 |
| 08:22 - 16/05 | Sell | 183 | 73.19p | £133.93 |
| 08:21 - 16/05 | Sell | 16619 | 73.00p | £12,131.87 |
| 08:20 - 16/05 | Sell | 2654 | 73.50p | £1,950.69 |
| 08:13 - 16/05 | Sell | 2746 | 73.56p | £2,020.03 |
| 08:13 - 16/05 | Buy | 2667 | 74.13p | £1,976.91 |
| 08:13 - 16/05 | Sell | 4200 | 74.00p | £3,108.00 |
| 08:12 - 16/05 | Sell | 2534 | 73.75p | £1,868.83 |
| 08:12 - 16/05 | Sell | 4200 | 73.75p | £3,097.50 |
| 08:12 - 16/05 | Sell | 682 | 73.75p | £502.98 |
| 08:12 - 16/05 | Sell | 1802 | 73.75p | £1,328.98 |
| 08:12 - 16/05 | Buy | 533 | 74.00p | £394.42 |
| 08:12 - 16/05 | Buy | 533 | 73.75p | £393.09 |
| 08:12 - 16/05 | Buy | 347 | 73.75p | £255.91 |
| 08:12 - 16/05 | Sell | 48 | 73.50p | £35.28 |
| 08:09 - 16/05 | Buy | 533 | 73.50p | £391.76 |
| 08:05 - 16/05 | Buy | 533 | 73.25p | £390.42 |
| 08:02 - 16/05 | Sell | 349 | 72.69p | £253.68 |
| 08:02 - 16/05 | Buy | 955 | 72.75p | £694.76 |
| 08:02 - 16/05 | Buy | 7565 | 72.75p | £5,503.54 |
| 08:02 - 16/05 | Buy | 533 | 73.00p | £389.09 |
| 08:02 - 16/05 | Buy | 667 | 72.75p | £485.24 |
| 08:02 - 16/05 | Buy | 462 | 72.75p | £336.11 |
| 08:02 - 16/05 | Buy | 2746 | 72.73p | £1,997.11 |
| 08:02 - 16/05 | Buy | 1864 | 72.50p | £1,351.40 |
| 08:02 - 16/05 | Buy | 4101 | 72.50p | £2,973.23 |
| 08:02 - 16/05 | Buy | 1148 | 72.50p | £832.30 |
| 08:01 - 16/05 | Buy | 20000 | 72.65p | £14,530.00 |
| 08:01 - 16/05 | Buy | 1704 | 72.00p | £1,226.88 |
| 08:01 - 16/05 | Buy | 3422 | 72.43p | £2,478.66 |
| 08:00 - 16/05 | Buy | 2768 | 72.50p | £2,006.80 |
| 08:00 - 16/05 | Sell | 41883 | 72.00p | £30,155.76 |
| 08:00 - 16/05 | Sell | 5668 | 72.00p | £4,080.96 |
| 08:00 - 16/05 | Sell | 4332 | 72.00p | £3,119.04 |
| 08:00 - 16/05 | Sell | 117 | 72.00p | £84.24 |
| 16:35 - 15/05 | Sell | 18319 | 73.25p | £13,418.67 |
| 16:29 - 15/05 | Sell | 186 | 73.25p | £136.25 |
| 16:29 - 15/05 | Sell | 101 | 73.25p | £73.98 |
| 16:28 - 15/05 | Sell | 105 | 73.25p | £76.91 |
| 16:28 - 15/05 | Buy | 759 | 73.50p | £557.87 |
| 16:27 - 15/05 | Sell | 109 | 73.25p | £79.84 |
| 16:27 - 15/05 | Sell | 430 | 73.25p | £314.98 |
| 16:27 - 15/05 | Buy | 855 | 73.50p | £628.43 |
| 16:26 - 15/05 | Sell | 112 | 73.50p | £82.32 |
| 16:26 - 15/05 | Sell | 223 | 73.60p | £164.13 |
| 16:26 - 15/05 | Sell | 117 | 73.50p | £86.00 |
| 16:26 - 15/05 | Sell | 104 | 73.50p | £76.44 |
| 16:25 - 15/05 | Sell | 240 | 73.75p | £177.00 |
| 16:25 - 15/05 | Sell | 101 | 73.25p | £73.98 |
| 16:24 - 15/05 | Sell | 100 | 73.50p | £73.50 |
| 16:23 - 15/05 | Sell | 111 | 73.50p | £81.59 |
| 16:23 - 15/05 | Sell | 1881 | 73.25p | £1,377.83 |
| 16:23 - 15/05 | Sell | 2357 | 73.25p | £1,726.50 |
| 16:22 - 15/05 | Sell | 116 | 73.50p | £85.26 |
| 16:21 - 15/05 | Sell | 103 | 73.25p | £75.45 |
| 16:20 - 15/05 | Sell | 1207 | 73.75p | £890.16 |
| 16:20 - 15/05 | Sell | 105 | 73.75p | £77.44 |
| 16:20 - 15/05 | Sell | 1244 | 73.75p | £917.45 |
| 16:20 - 15/05 | Sell | 750 | 73.85p | £553.88 |
| 16:19 - 15/05 | Sell | 123 | 73.75p | £90.71 |
| 16:18 - 15/05 | Sell | 114 | 73.50p | £83.79 |
| 16:17 - 15/05 | Sell | 1776 | 73.25p | £1,300.92 |
| 16:17 - 15/05 | Sell | 2893 | 73.25p | £2,119.12 |
| 16:17 - 15/05 | Sell | 114 | 73.25p | £83.51 |
| 16:16 - 15/05 | Sell | 108 | 73.75p | £79.65 |
| 16:15 - 15/05 | Buy | 174 | 74.25p | £129.20 |
| 16:14 - 15/05 | Sell | 100 | 73.50p | £73.50 |
| 16:14 - 15/05 | Sell | 1218 | 73.75p | £898.28 |
| 16:13 - 15/05 | Sell | 1363 | 73.85p | £1,006.58 |
| 16:13 - 15/05 | Buy | 150 | 74.00p | £111.00 |
| 16:11 - 15/05 | Buy | 127 | 73.75p | £93.66 |
| 16:09 - 15/05 | Buy | 136 | 74.00p | £100.64 |
| 16:09 - 15/05 | Buy | 209 | 74.00p | £154.66 |
| 16:09 - 15/05 | Sell | 109 | 73.50p | £80.12 |
| 16:07 - 15/05 | Buy | 115 | 73.75p | £84.81 |
| 16:05 - 15/05 | Buy | 114 | 73.75p | £84.08 |
| 16:04 - 15/05 | Sell | 31 | 73.38p | £22.75 |
| 16:04 - 15/05 | Buy | 3300 | 74.25p | £2,450.25 |
| 16:04 - 15/05 | Buy | 84 | 74.25p | £62.37 |
| 16:04 - 15/05 | Buy | 127 | 73.75p | £93.66 |
| 16:03 - 15/05 | Buy | 156 | 73.75p | £115.05 |
| 16:01 - 15/05 | Sell | 27 | 73.38p | £19.81 |
| 15:57 - 15/05 | Sell | 123 | 73.25p | £90.10 |
| 15:52 - 15/05 | Sell | 170 | 73.35p | £124.70 |
| 15:52 - 15/05 | Sell | 584 | 73.35p | £428.36 |
| 15:50 - 15/05 | Sell | 337 | 73.35p | £247.19 |
| 15:49 - 15/05 | Sell | 100 | 73.35p | £73.35 |
| 15:42 - 15/05 | Buy | 3942 | 73.00p | £2,877.66 |
Prices provided by NetBuilder. Charts provided by Interactive Data. 'Broker forecast' and 'Recent trades' provided by MoneyAM. News and fundamental data provided by Digital Look.
