Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:55:19 | 455.498 | 1 | O | 4.554 | 4.562 | Buy | 485,903 | 75 | LSE | |
10:53:18 | 455.501 | 267 | O | 4.554 | 4.562 | Buy | 485,902 | 74 | LSE | |
10:35:23 | 4.557 | 6953 | AT | 4.556 | 4.564 | Sell | 485,635 | 73 | LSE | |
10:35:18 | 4.564 | 5393 | AT | 4.556 | 4.564 | Buy | 478,682 | 72 | LSE | |
10:26:36 | 456.19 | 657 | O | 4.556 | 4.564 | Buy | 473,289 | 71 | LSE | |
10:15:38 | 456.464 | 6 | O | 4.559 | 4.566 | Buy | 472,632 | 70 | LSE | |
10:08:47 | 4.564 | 6629 | AT | 4.559 | 4.565 | Buy | 472,626 | 69 | LSE | |
10:06:25 | 455.789 | 19 | O | 4.558 | 4.564 | Buy | 465,997 | 68 | LSE | |
10:02:26 | 456.65 | 247 | O | 4.561 | 4.566 | Buy | 465,978 | 67 | LSE | |
10:02:05 | 456.54 | 1024 | O | 4.559 | 4.566 | Buy | 465,731 | 66 | LSE | |
10:01:42 | 456.46 | 1079 | O | 4.559 | 4.566 | Buy | 464,707 | 65 | LSE | |
10:01:10 | 456.48 | 8695 | O | 4.561 | 4.566 | Buy | 463,628 | 64 | LSE | |
09:47:33 | 456.128 | 2490 | O | 4.561 | 4.566 | Buy | 454,933 | 63 | LSE | |
09:44:39 | 456.086 | 125 | O | 4.561 | 4.566 | Buy | 452,443 | 62 | LSE | |
09:42:08 | 456.086 | 129 | O | 4.561 | 4.566 | Buy | 452,318 | 61 | LSE | |
09:22:41 | 456.48 | 525 | O | 4.561 | 4.567 | Buy | 452,189 | 60 | LSE | |
09:21:45 | 456.47 | 525 | O | 4.561 | 4.567 | Buy | 451,664 | 59 | LSE | |
09:16:57 | 4.565 | 17 | AT | 4.559 | 4.566 | Buy | 451,139 | 58 | LSE | |
09:16:39 | 455.945 | 8 | O | 4.559 | 4.566 | Buy | 451,122 | 57 | LSE | |
09:16:39 | 455.945 | 78 | O | 4.559 | 4.566 | Buy | 451,114 | 56 | LSE | |
09:14:09 | 456.42 | 7 | O | 4.559 | 4.566 | Buy | 451,036 | 55 | LSE | |
08:48:40 | 456.078 | 9206 | O | 4.56 | 4.566 | Buy | 451,029 | 54 | LSE | |
08:39:00 | 456.37 | 9410 | O | 4.56 | 4.566 | Buy | 441,823 | 53 | LSE | |
08:37:40 | 455.989 | 17 | O | 4.559 | 4.566 | Buy | 432,413 | 52 | LSE | |
08:34:47 | 456.042 | 91 | O | 4.56 | 4.567 | Buy | 432,396 | 51 | LSE | |
08:25:40 | 456.36 | 237187 | O | 4.559 | 4.566 | Buy | 432,305 | 50 | LSE | |
08:25:37 | 456.36 | 36793 | O | 4.559 | 4.566 | Buy | 195,118 | 49 | LSE | |
08:01:28 | 456.37 | 3653 | O | 4.559 | 4.566 | Buy | 158,325 | 48 | LSE | |
08:01:07 | 456.555 | 4 | O | 4.559 | 4.566 | Buy | 154,672 | 47 | LSE | |
07:55:25 | 4.566 | 339 | AT | 4.559 | 4.566 | Buy | 154,668 | 46 | LSE | |
07:30:12 | 455.948 | 2480 | O | 4.559 | 4.566 | Buy | 154,329 | 45 | LSE | |
07:19:31 | 456.316 | 14985 | O | 4.559 | 4.566 | Buy | 151,849 | 44 | LSE | |
07:17:08 | 456.364 | 7398 | O | 4.559 | 4.566 | Buy | 136,864 | 43 | LSE | |
07:12:19 | 456.39 | 6440 | O | 4.559 | 4.566 | Buy | 129,466 | 42 | LSE | |
07:05:19 | 4.564 | 60667 | AT | 4.556 | 4.564 | Buy | 123,026 | 41 | LSE | |
07:05:19 | 4.564 | 2726 | AT | 4.556 | 4.564 | Buy | 62,359 | 40 | LSE | |
07:05:19 | 4.564 | 2726 | AT | 4.556 | 4.564 | Buy | 59,633 | 39 | LSE | |
06:41:13 | 456.387 | 1089 | O | 4.558 | 4.565 | Buy | 56,907 | 38 | LSE | |
06:28:51 | 455.85 | 876 | O | 4.558 | 4.565 | Buy | 55,818 | 37 | LSE | |
06:14:36 | 456.387 | 1753 | O | 4.558 | 4.565 | Buy | 54,942 | 36 | LSE | |
06:01:45 | 455.845 | 150 | O | 4.558 | 4.566 | Buy | 53,189 | 35 | LSE | |
05:49:12 | 455.96 | 14482 | O | 4.558 | 4.566 | Buy | 53,039 | 34 | LSE | |
05:47:24 | 456.47 | 832 | O | 4.559 | 4.566 | Buy | 38,557 | 33 | LSE | |
05:47:23 | 456.0 | 113 | O | 4.559 | 4.566 | Buy | 37,725 | 32 | LSE | |
05:40:18 | 4.566 | 17 | AT | 4.558 | 4.566 | Buy | 37,612 | 31 | LSE | |
05:39:25 | 4.561 | 412 | AT | 4.561 | 4.564 | Sell | 37,595 | 30 | LSE | |
05:39:20 | 455.892 | 412 | O | 4.558 | 4.566 | Buy | 37,183 | 29 | LSE | |
05:37:04 | 456.45 | 917 | O | 4.554 | 4.569 | Buy | 36,771 | 28 | LSE | |
05:30:23 | 456.45 | 252 | O | 4.558 | 4.566 | Buy | 35,854 | 27 | LSE | |
05:23:11 | 455.93 | 2209 | O | 4.558 | 4.566 | Buy | 35,602 | 26 | LSE | |
05:03:43 | 456.502 | 5 | O | 4.558 | 4.566 | Buy | 33,393 | 25 | LSE | |
05:03:42 | 456.43 | 3644 | O | 4.558 | 4.566 | Buy | 33,388 | 24 | LSE | |
05:03:42 | 456.502 | 1 | O | 4.558 | 4.566 | Buy | 29,744 | 23 | LSE | |
05:03:38 | 455.798 | 3 | O | 4.558 | 4.566 | Buy | 29,743 | 22 | LSE | |
05:02:09 | 456.46 | 10 | O | 4.558 | 4.566 | Buy | 29,740 | 21 | LSE | |
04:55:13 | 456.487 | 1070 | O | 4.559 | 4.566 | Buy | 29,730 | 20 | LSE | |
04:51:04 | 456.48 | 227 | O | 4.559 | 4.566 | Buy | 28,660 | 19 | LSE | |
04:46:17 | 456.5 | 10 | O | 4.559 | 4.565 | Buy | 28,433 | 18 | LSE | |
04:38:12 | 455.97 | 30 | O | 4.559 | 4.566 | Buy | 28,423 | 17 | LSE | |
04:27:14 | 4.564 | 787 | AT | 4.561 | 4.564 | Buy | 28,393 | 16 | LSE | |
04:23:52 | 456.496 | 625 | O | 4.558 | 4.566 | Buy | 27,606 | 15 | LSE | |
04:22:38 | 456.496 | 162 | O | 4.558 | 4.566 | Buy | 26,981 | 14 | LSE | |
04:21:11 | 456.472 | 2201 | O | 4.558 | 4.566 | Buy | 26,819 | 13 | LSE | |
04:16:34 | 4.564 | 1430 | AT | 4.561 | 4.564 | Buy | 24,618 | 12 | LSE | |
04:16:23 | 456.509 | 715 | O | 4.559 | 4.566 | Buy | 23,188 | 11 | LSE | |
04:16:09 | 456.509 | 715 | O | 4.559 | 4.566 | Buy | 22,473 | 10 | LSE | |
04:09:41 | 455.92 | 384 | O | 4.558 | 4.566 | Buy | 21,758 | 9 | LSE | |
04:03:26 | 457.0 | 3 | O | 4.557 | 4.564 | Buy | 21,374 | 8 | LSE | |
04:02:55 | 4.563 | 1430 | AT | 4.561 | 4.563 | Buy | 21,371 | 7 | LSE | |
04:02:49 | 456.365 | 715 | O | 4.558 | 4.564 | Buy | 19,941 | 6 | LSE | |
04:01:51 | 456.452 | 715 | O | 4.558 | 4.566 | Buy | 19,226 | 5 | LSE | |
03:39:42 | 456.085 | 1763 | O | 4.56 | 4.566 | Buy | 18,511 | 4 | LSE | |
03:15:29 | 455.841 | 6679 | O | 4.558 | 4.564 | Buy | 16,748 | 3 | LSE | |
03:03:07 | 456.72 | 9852 | O | 4.551 | 4.575 | Buy | 10,069 | 2 | LSE | |
03:00:17 | 457.28 | 217 | O | 4.546 | 4.581 | Buy | 217 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.