Range Resources Limited share trades.

The following table shows today's trades for Range Resources Limited. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
Date Time Trade Price Volume Buy / Sell Bid Ask Value
21-08-201916:28:300.0251,080,759Buy0.020.025270.19
21-08-201916:25:010.0252,016,530Buy0.020.025494.05
21-08-201916:23:180.0245,000,000Buy0.020.0241,180
21-08-201916:23:090.02437,500Buy0.020.0249.00
21-08-201916:22:120.0205,000,000Sell0.020.0241,010
21-08-201916:19:550.0224,209,318Sell0.020.024926.05
21-08-201916:14:230.021,970,247Buy0.0160.02394.05
21-08-201916:14:040.02363,550Buy0.0160.0272.71
21-08-201916:13:510.024,775,649Buy0.0150.018955.13
21-08-201916:12:510.0181,000,000Buy0.0150.018180.00
21-08-201916:09:170.0185,000,000Buy0.0150.018900.00
21-08-201916:01:330.0163,093,812Buy0.0110.016495.01
21-08-201915:53:190.016625,000Buy0.0110.016100.00
21-08-201913:59:540.0135,178,682Buy0.010.012668.05
21-08-201913:44:190.0122,000,000Buy0.010.012236.00
21-08-201913:34:150.0125,000,000Buy0.010.012600.00
21-08-201913:07:210.01020,749Sell0.010.0122.10
20-08-201915:28:420.01017,793Sell0.010.0121.80
20-08-201914:44:320.012100,000Buy0.010.01211.70
20-08-201914:43:460.012264,957Buy0.010.01231.00
20-08-201913:04:060.0187,707Sell0.010.0128.77
20-08-201911:25:100.0122,000,000Buy0.010.012240.00
20-08-201908:28:350.01203,675Sell0.010.01220.37
20-08-201908:22:060.012183,366Buy0.010.01222.00
20-08-201908:04:320.01356,492Sell0.010.01235.65
19-08-201914:51:430.01150,000Sell0.0110.0125.50
19-08-201913:28:160.011280,001Sell0.0110.01230.80
19-08-201913:17:300.01221,083Buy0.0110.0122.53
19-08-201913:11:260.01145,075Sell0.0110.0134.97
19-08-201912:41:160.0114,955Sell0.0110.0130.55
19-08-201910:54:160.011793,000Sell0.0110.01387.39
19-08-201910:37:360.01130,000Sell0.0110.0133.31
19-08-201910:15:100.011514,445Sell0.0110.01356.59
19-08-201910:13:150.01130,278Sell0.0110.0133.34
19-08-201910:09:330.011113,960Sell0.0110.01312.56
15-08-201912:05:550.01140,027Sell0.0110.0134.41
15-08-201911:50:070.01175,000Sell0.0110.0138.27
14-08-201915:45:040.0137,600,384Buy0.0110.013988.05
14-08-201909:02:530.0131,538,462Buy0.0110.013200.00
13-08-201908:33:070.015,608,598Sell0.0120.015560.86
13-08-201908:22:010.012245,818Sell0.0120.01529.99
12-08-201910:06:360.012892,801Sell0.0120.015108.92
09-08-201910:50:140.01260,000Sell0.0120.0157.32
08-08-201913:31:100.0141,000,000Buy0.0120.015140.00
08-08-201912:42:410.01248,757Sell0.0120.0155.95
08-08-201908:18:530.0126,000,000Sell0.0120.015732.00
08-08-201908:17:340.0121,197,153Sell0.0120.015146.05
07-08-201916:21:020.015666,667Buy0.0120.015100.00
07-08-201910:22:380.01223,702Sell0.0120.0152.89
06-08-201912:48:540.012498,370Sell0.0120.01560.80
06-08-201910:33:140.012345,254Sell0.0120.01542.12
06-08-201909:54:210.012991,077Sell0.0120.015120.91
06-08-201909:37:430.0122,920,402Sell0.0120.015356.29
06-08-201909:19:460.01287,176Sell0.0120.01510.64
06-08-201908:31:020.015292,585Buy0.0120.01543.01
05-08-201911:18:260.0147,142,857Buy0.0120.0151,000.00
05-08-201910:51:120.0144,800,000Buy0.0120.015676.80
02-08-201915:54:080.0121,941,561Sell0.0120.015232.99
02-08-201915:52:200.012569,851Sell0.0120.01569.52
02-08-201915:36:590.012290,868Sell0.0120.01535.49
02-08-201914:39:520.0126,756,780Sell0.0120.015810.81
02-08-201914:38:480.0124,606,832Sell0.0120.015552.82
02-08-201913:45:570.0121,470,836Sell0.0120.015179.44
02-08-201913:43:040.0131,204,567Sell0.0120.015151.78
02-08-201913:38:190.013130,000Sell0.0120.01516.38
02-08-201913:28:190.0131,686,525Sell0.0120.015212.50
02-08-201912:17:440.01315,000Sell0.0120.0151.89
02-08-201912:00:050.013144,981Sell0.0120.01518.27
02-08-201911:48:550.01327,422Sell0.0120.0153.46
02-08-201911:42:560.0152,000,000Buy0.0120.015300.00
02-08-201911:13:150.013187,278Sell0.0120.01523.60
02-08-201910:39:050.0131,287,216Sell0.0120.015162.19
02-08-201910:35:350.0151,500,000Buy0.0120.015225.00
02-08-201910:14:180.01212,235,721Sell0.0120.0151,505
02-08-201909:38:230.013152,824Sell0.0120.01519.10
02-08-201909:37:170.013253,266Sell0.0120.01531.66
02-08-201909:36:350.013216,144Sell0.0120.01527.02
02-08-201909:33:390.013322,662Sell0.0120.01540.33
02-08-201909:07:330.015883,333Buy0.0120.015132.50
02-08-201908:02:240.012433,859Sell0.0120.01553.36
01-08-201916:04:330.0151,666,667Buy0.0120.015250.00
01-08-201915:59:410.012250,000Sell0.0120.01530.75
01-08-201915:43:090.012411,314Sell0.0120.01550.59
01-08-201915:20:230.0131,961,181Sell0.0120.017247.11
01-08-201915:16:320.0132,140,116Sell0.0120.017269.65
01-08-201914:59:510.0133,062,416Sell0.0120.017401.18
01-08-201914:52:030.0136,193,333Sell0.0120.017811.33
01-08-201914:41:490.013328,301Sell0.0120.01743.01
01-08-201914:16:260.013185,698Sell0.0120.01724.33
01-08-201914:15:570.0131,122,267Sell0.0120.017145.89
01-08-201913:50:320.017840,529Buy0.0120.017142.89
01-08-201913:38:270.013191,959Sell0.0120.01724.19
01-08-201913:22:450.0171,220,545Buy0.0120.017207.49
01-08-201913:19:510.0172,602,941Buy0.0120.017442.50
01-08-201912:35:130.0131,766,775Sell0.0120.017220.85
01-08-201912:08:430.015627,000Buy0.010.01594.05
01-08-201912:07:520.0156,193,333Buy0.010.015929.00
01-08-201911:51:470.0121,000,000Sell0.010.015115.00
01-08-201911:36:130.015123,783Buy0.010.01518.32
01-08-201911:27:010.0154,000,000Buy0.010.015600.00
01-08-201911:11:280.0156,158,608Buy0.010.015893.00
01-08-201910:58:010.0141,431,186Buy0.010.015197.50
01-08-201910:55:380.0141,000,000Buy0.010.015140.00
01-08-201910:46:050.0131,916,693Sell0.0150.017249.17
01-08-201908:38:000.0164,500,000Buy0.0150.017738.00
01-08-201908:17:160.0152,900,000Sell0.0150.017435.00
01-08-201908:16:140.0152,041,840Sell0.0150.02306.28
01-08-201908:07:150.01550,000Sell0.0150.027.55
31-07-201916:28:130.015188,201Sell0.0150.0228.42
31-07-201915:44:390.01614,912Sell0.0150.022.40
31-07-201912:58:060.01620,000Sell0.0150.023.22
31-07-201910:44:480.016250,000Sell0.0150.0240.25
31-07-201910:29:340.016131,328Sell0.0150.0221.14
31-07-201910:00:150.01620,000Sell0.0150.023.22
31-07-201909:45:010.0166,355,368Sell0.0150.021,017
31-07-201909:23:250.019250,000Buy0.0150.0247.25
31-07-201909:12:070.0162,995Sell0.0150.020.48
31-07-201908:07:210.016130,083Sell0.0150.0220.81
31-07-201908:01:100.01610,000Sell0.0150.021.60
30-07-201914:31:220.0192,500,000Buy0.0150.02475.00
30-07-201912:32:460.0191,000,000Buy0.0150.02190.00
30-07-201912:27:160.0166,000,000Sell0.0150.02966.00
30-07-201912:14:330.020995,128Buy0.0150.02194.05
30-07-201912:06:590.016491,568Sell0.0150.0279.14
30-07-201911:46:440.01632,870Sell0.0150.025.26
30-07-201910:36:370.016150,000Sell0.0150.0224.00
30-07-201910:08:030.01672,000Sell0.0150.0211.52
30-07-201909:48:190.016200,000Sell0.0150.0232.00
30-07-201909:19:530.016203,567Sell0.0150.0232.57
30-07-201909:17:520.01640,000Sell0.0150.026.40
29-07-201914:44:520.0201,482,430Buy0.0150.02295.00
29-07-201914:44:230.020400,000Buy0.0150.0279.20
29-07-201914:44:000.017500,000Sell0.0150.0282.50
29-07-201913:35:450.017373,913Sell0.0150.0261.70
29-07-201913:35:010.01726,243Sell0.0150.024.33
29-07-201913:33:570.017185,868Sell0.0150.0230.67
29-07-201913:10:590.020191,206Buy0.0150.0238.05
29-07-201912:26:470.01692,641Sell0.0150.0214.82
29-07-201912:15:050.022,000,000Buy0.0150.02400.00
29-07-201912:14:020.017793,500Sell0.0150.02130.93
29-07-201912:08:430.016104,041Sell0.0150.0216.65