Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:03 | 317.5 | 68422 | UT | 316.5 | 317.0 | Buy | 413,725 | 121 | LSE | |
11:29:50 | 317.0 | 1590 | AT | 316.5 | 317.0 | Buy | 345,303 | 120 | LSE | |
11:29:50 | 317.0 | 7 | AT | 316.5 | 317.0 | Buy | 343,713 | 119 | LSE | |
11:29:50 | 317.0 | 469 | AT | 316.5 | 317.0 | Buy | 343,706 | 118 | LSE | |
11:29:50 | 317.0 | 187 | AT | 316.5 | 317.0 | Buy | 343,237 | 117 | LSE | |
11:29:50 | 317.0 | 927 | AT | 316.5 | 317.0 | Buy | 343,050 | 116 | LSE | |
11:29:49 | 317.0 | 992 | AT | 316.5 | 317.0 | Buy | 342,123 | 115 | LSE | |
11:29:49 | 317.0 | 598 | AT | 316.5 | 317.0 | Buy | 341,131 | 114 | LSE | |
11:29:10 | 317.0 | 336 | O | 316.5 | 317.0 | Buy | 340,533 | 113 | LSE | |
11:29:10 | 316.61 | 12000 | O | 316.5 | 317.0 | Sell | 340,197 | 112 | LSE | |
11:29:09 | 317.0 | 56 | O | 316.5 | 317.0 | Buy | 328,197 | 111 | LSE | |
11:20:53 | 316.889 | 2209 | O | 316.5 | 317.0 | Buy | 328,141 | 110 | LSE | |
11:20:37 | 317.0 | 841 | AT | 316.5 | 317.0 | Buy | 325,932 | 109 | LSE | |
11:20:37 | 317.0 | 749 | AT | 316.5 | 317.0 | Buy | 325,091 | 108 | LSE | |
11:18:59 | 316.724 | 8852 | O | 316.5 | 317.0 | Sell | 324,342 | 107 | LSE | |
11:15:45 | 316.722 | 1897 | O | 316.5 | 317.0 | Sell | 315,490 | 106 | LSE | |
11:14:28 | 316.5 | 325 | AT | 316.5 | 317.0 | Sell | 313,593 | 105 | LSE | |
11:14:11 | 316.44 | 3560 | O | 316.0 | 317.0 | Sell | 313,268 | 104 | LSE | |
11:11:25 | 316.5 | 323 | AT | 316.5 | 317.0 | Sell | 309,708 | 103 | LSE | |
11:11:25 | 316.5 | 369 | AT | 316.5 | 317.0 | Sell | 309,385 | 102 | LSE | |
11:11:21 | 316.733 | 12000 | O | 316.5 | 317.0 | Sell | 309,016 | 101 | LSE | |
11:11:11 | 317.0 | 1590 | AT | 316.5 | 317.0 | Buy | 297,016 | 100 | LSE | |
11:11:11 | 317.0 | 315 | AT | 316.5 | 317.5 | 295,426 | 99 | LSE | ||
11:11:11 | 317.0 | 267 | AT | 316.5 | 317.0 | Buy | 295,111 | 98 | LSE | |
11:11:11 | 317.0 | 1590 | AT | 316.5 | 317.0 | Buy | 294,844 | 97 | LSE | |
11:11:11 | 317.0 | 1106 | AT | 316.5 | 317.0 | Buy | 293,254 | 96 | LSE | |
11:06:53 | 316.0 | 1348 | AT | 314.5 | 316.0 | Buy | 292,148 | 95 | LSE | |
11:06:53 | 316.0 | 1100 | AT | 314.5 | 316.0 | Buy | 290,800 | 94 | LSE | |
11:03:50 | 316.0 | 1043 | AT | 314.5 | 316.0 | Buy | 289,700 | 93 | LSE | |
11:03:50 | 316.0 | 1000 | AT | 314.5 | 316.0 | Buy | 288,657 | 92 | LSE | |
11:03:17 | 315.665 | 626 | O | 314.5 | 316.0 | Buy | 287,657 | 91 | LSE | |
11:02:21 | 315.0 | 147 | AT | 315.0 | 316.0 | Sell | 287,031 | 90 | LSE | |
10:58:02 | 315.0 | 996 | AT | 315.0 | 316.5 | Sell | 286,884 | 89 | LSE | |
10:52:44 | 315.677 | 10972 | O | 315.0 | 316.5 | Sell | 285,888 | 88 | LSE | |
10:50:03 | 316.4 | 39388 | O | 315.0 | 316.5 | Buy | 274,916 | 87 | LSE | |
10:49:52 | 315.451 | 800 | O | 315.0 | 316.5 | Sell | 235,528 | 86 | LSE | |
10:49:45 | 316.0 | 319 | AT | 315.0 | 316.0 | Buy | 234,728 | 85 | LSE | |
10:23:53 | 315.914 | 7855 | O | 315.0 | 317.0 | Sell | 234,409 | 84 | LSE | |
10:20:36 | 315.995 | 929 | O | 315.0 | 317.0 | Sell | 226,554 | 83 | LSE | |
10:17:12 | 316.0 | 402 | O | 315.0 | 317.0 | 225,625 | 82 | LSE | ||
10:08:32 | 316.0 | 1478 | AT | 314.5 | 316.0 | Buy | 225,223 | 81 | LSE | |
10:08:32 | 316.0 | 661 | AT | 314.5 | 316.0 | Buy | 223,745 | 80 | LSE | |
10:08:32 | 316.0 | 33 | AT | 314.5 | 316.0 | Buy | 223,084 | 79 | LSE | |
10:08:32 | 316.0 | 28 | AT | 314.5 | 316.0 | Buy | 223,051 | 78 | LSE | |
10:03:09 | 315.173 | 967 | O | 314.5 | 316.0 | Sell | 223,023 | 77 | LSE | |
09:56:51 | 315.177 | 3370 | O | 314.5 | 316.0 | Sell | 222,056 | 76 | LSE | |
09:47:31 | 315.177 | 6200 | O | 314.5 | 316.0 | Sell | 218,686 | 75 | LSE | |
09:43:22 | 315.669 | 4240 | O | 314.5 | 316.0 | Buy | 212,486 | 74 | LSE | |
09:39:01 | 315.684 | 3167 | O | 314.5 | 316.0 | Buy | 208,246 | 73 | LSE | |
09:26:55 | 315.164 | 12000 | O | 314.5 | 316.0 | Sell | 205,079 | 72 | LSE | |
09:25:26 | 315.684 | 2700 | O | 314.5 | 316.0 | Buy | 193,079 | 71 | LSE | |
09:17:24 | 315.85 | 250 | O | 314.5 | 316.0 | Buy | 190,379 | 70 | LSE | |
09:12:41 | 315.683 | 6335 | O | 314.5 | 316.0 | Buy | 190,129 | 69 | LSE | |
09:07:02 | 314.5 | 3 | O | 314.5 | 316.0 | Sell | 183,794 | 68 | LSE | |
08:44:21 | 315.582 | 633 | O | 314.0 | 316.0 | Buy | 183,791 | 67 | LSE | |
08:38:16 | 314.874 | 1500 | O | 314.0 | 316.0 | Sell | 183,158 | 66 | LSE | |
08:33:03 | 314.584 | 323 | O | 313.5 | 316.0 | Sell | 181,658 | 65 | LSE | |
08:33:00 | 314.5 | 843 | AT | 312.0 | 314.5 | Buy | 181,335 | 64 | LSE | |
08:26:21 | 315.2 | 29 | O | 312.5 | 315.5 | Buy | 180,492 | 63 | LSE | |
08:21:24 | 313.79 | 237 | O | 312.5 | 315.5 | Sell | 180,463 | 62 | LSE | |
08:20:19 | 315.5 | 5 | O | 312.5 | 315.5 | Buy | 180,226 | 61 | LSE | |
08:20:19 | 315.5 | 63 | O | 312.5 | 315.5 | Buy | 180,221 | 60 | LSE | |
08:03:05 | 315.124 | 9470 | O | 312.5 | 315.5 | Buy | 180,158 | 59 | LSE | |
07:56:14 | 315.129 | 8129 | O | 312.5 | 315.5 | Buy | 170,688 | 58 | LSE | |
07:53:56 | 315.135 | 37 | O | 312.5 | 315.5 | Buy | 162,559 | 57 | LSE | |
07:36:43 | 313.657 | 799 | O | 312.5 | 315.5 | Sell | 162,522 | 56 | LSE | |
07:21:27 | 314.772 | 473 | O | 312.5 | 315.5 | Buy | 161,723 | 55 | LSE | |
07:21:13 | 315.066 | 8 | O | 312.5 | 315.5 | Buy | 161,250 | 54 | LSE | |
07:17:20 | 313.64 | 650 | O | 312.5 | 315.5 | Sell | 161,242 | 53 | LSE | |
07:15:29 | 314.857 | 1203 | O | 312.5 | 315.5 | Buy | 160,592 | 52 | LSE | |
07:09:51 | 314.771 | 1088 | O | 312.5 | 315.5 | Buy | 159,389 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.