Share Trades - On-Line PLC (LSE:ONL)
24.50p
0.00p
FTSE AIM All Share Software & Computer ServicesMarket cap: £1.877m
Private investors get streaming, real-time share trades direct from the LSE by signing up to Hemscott Premium. Keep the market at your fingertips with live trades. Sign-up Now.
Sign-up to Premium's Free 7 Day trial View a demo of Vodafone's trades
| Trade time | Price (p) | Volume | Assumed purchase/sale* | Bid (p) | Ask (p) |
|---|---|---|---|---|---|
| 13:53 (13/11) | 26.00 | 10000 | purchase | 21.00 | 24.00 |
| 10:54 (11/11) | 21.02 | 350 | purchase | 20.00 | 22.00 |
| 10:18 (05/11) | 20.00 | 25000 | ? | 18.00 | 22.00 |
| 11:01 (08/10) | 23.00 | 6000 | purchase | 21.00 | 23.00 |
| 09:19 (08/10) | 23.00 | 10000 | purchase | 21.00 | 23.00 |
| 13:53 (28/09) | 21.55 | 772 | sale | 21.00 | 24.00 |
| 12:11 (23/09) | 24.00 | 850 | purchase | 20.00 | 24.00 |
| 10:41 (22/09) | 19.00 | 5000 | purchase | 18.50 | 19.00 |
| 10:00 (22/09) | 19.00 | 7500 | purchase | 18.00 | 19.00 |
| 14:46 (21/09) | 18.00 | 500 | sale | 18.00 | 19.00 |
| 11:49 (18/09) | 19.00 | 5184 | purchase | 18.00 | 19.00 |
| 10:25 (18/09) | 19.00 | 5000 | purchase | 17.00 | 19.00 |
| 10:03 (18/09) | 18.00 | 4300 | purchase | 16.00 | 18.00 |
| 11:18 (17/09) | 16.80 | 4464 | purchase | 15.00 | 17.00 |
| 11:02 (17/09) | 16.70 | 5000 | purchase | 14.00 | 17.00 |
| 10:29 (15/09) | 16.60 | 4000 | purchase | 13.00 | 17.00 |
| 08:43 (15/09) | 14.00 | 8000 | sale | 14.00 | 17.00 |
| 16:38 (09/09) | 14.00 | 4000 | sale | 14.00 | 17.00 |
| 14:27 (08/09) | 15.00 | 2000 | sale | 14.00 | 17.00 |
| 14:27 (08/09) | 15.00 | 2000 | sale | 14.00 | 17.00 |
| 14:25 (08/09) | 15.00 | 2000 | ? | ||
| 14:25 (08/09) | 15.00 | 2000 | sale | 14.00 | 17.00 |
| 08:03 (08/09) | 16.70 | 4000 | purchase | 14.00 | 17.00 |
| 08:41 (07/09) | 14.00 | 1500 | sale | 14.00 | 17.00 |
| 14:16 (04/09) | 14.00 | 1500 | sale | 14.00 | 17.00 |
| 09:52 (04/09) | 14.50 | 1000 | sale | 14.00 | 17.00 |
| 13:01 (03/09) | 16.60 | 3500 | purchase | 13.00 | 17.00 |
| 08:02 (01/09) | 15.38 | 5000 | sale | 14.00 | 17.00 |
| 15:42 (11/08) | 14.25 | 30 | sale | 13.00 | 16.00 |
| 12:20 (03/08) | 15.75 | 6000 | purchase | 13.00 | 16.00 |
| 13:36 (30/07) | 13.58 | 3517 | sale | 13.00 | 16.00 |
| 14:55 (28/07) | 13.00 | 2000 | sale | 13.00 | 16.00 |
| 09:15 (08/07) | 13.25 | 30000 | sale | 13.00 | 16.00 |
| 08:02 (29/06) | 14.25 | 2000 | sale | 13.00 | 16.00 |
| 12:06 (26/06) | 14.25 | 1 | sale | 13.00 | 16.00 |
| 12:17 (23/06) | 15.00 | 5000 | purchase | 13.00 | 16.00 |
| 12:17 (23/06) | 15.00 | 5000 | purchase | 13.00 | 16.00 |
| 12:54 (19/06) | 15.00 | 5000 | purchase | 12.00 | 16.00 |
| 09:18 (11/06) | 14.25 | 1500 | sale | 13.00 | 16.00 |
| 12:20 (19/05) | 16.00 | 15000 | purchase | 12.00 | 15.00 |
| 11:55 (19/05) | 15.00 | 5000 | purchase | 12.00 | 15.00 |
| 11:49 (19/05) | 14.00 | 5000 | purchase | 12.00 | 14.00 |
| 10:27 (19/05) | 14.00 | 5000 | ? | ||
| 10:27 (19/05) | 14.00 | 5000 | purchase | 11.00 | 14.00 |
| 09:04 (19/05) | 13.25 | 8163 | purchase | 11.00 | 14.00 |
| 11:01 (13/05) | 11.25 | 500 | sale | 11.00 | 14.00 |
| 15:19 (08/05) | 13.25 | 7412 | purchase | 11.00 | 14.00 |
| 15:04 (08/05) | 13.65 | 5000 | purchase | 11.00 | 14.00 |
| 15:03 (08/05) | 13.65 | 5000 | purchase | 11.00 | 14.00 |
| 13:51 (07/05) | 13.50 | 20000 | purchase | 10.50 | 14.00 |
*Assumed purchase/sale is judged on the basis of the trade price in relation to the mid-price at the time the trade is published, e.g. if the trade price is greater than the mid-price, a purchase is assumed. Large trades can be subject to a delay in publication which may result in an unreliable interpretation.
Keep abreast of the news on the companies you are interested in signing up for
Hemscott's news alerts.