Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:15:21 | 320.0 | 24000 | O | 318.0 | 320.0 | Buy | 343,454 | 100 | LSE | |
11:35:11 | 320.0 | 25624 | UT | 318.0 | 320.0 | Buy | 319,454 | 99 | LSE | |
11:26:39 | 319.5 | 10 | O | 318.5 | 319.5 | Buy | 293,830 | 98 | LSE | |
11:25:27 | 319.5 | 50000 | O | 318.5 | 319.5 | Buy | 293,820 | 97 | LSE | |
11:24:58 | 319.31 | 945 | O | 318.5 | 319.5 | Buy | 243,820 | 96 | LSE | |
11:24:53 | 318.5 | 24 | AT | 318.5 | 319.0 | Sell | 242,875 | 95 | LSE | |
11:24:53 | 318.5 | 43 | AT | 318.5 | 319.0 | Sell | 242,851 | 94 | LSE | |
11:24:53 | 318.0 | 299 | AT | 318.0 | 319.5 | Sell | 242,808 | 93 | LSE | |
11:24:53 | 319.0 | 463 | AT | 318.0 | 319.0 | Buy | 242,509 | 92 | LSE | |
11:24:53 | 319.0 | 379 | AT | 318.0 | 319.0 | Buy | 242,046 | 91 | LSE | |
11:24:12 | 318.791 | 300 | O | 318.0 | 319.0 | Buy | 241,667 | 90 | LSE | |
11:23:53 | 318.777 | 627 | O | 318.0 | 319.0 | Buy | 241,367 | 89 | LSE | |
11:22:55 | 318.896 | 3888 | O | 318.0 | 319.0 | Buy | 240,740 | 88 | LSE | |
11:15:11 | 318.888 | 9359 | O | 318.0 | 319.0 | Buy | 236,852 | 87 | LSE | |
11:14:36 | 318.65 | 3900 | O | 318.0 | 319.0 | Buy | 227,493 | 86 | LSE | |
11:06:23 | 318.5 | 24 | AT | 318.0 | 318.5 | Buy | 223,593 | 85 | LSE | |
11:06:23 | 318.5 | 2 | AT | 318.0 | 318.5 | Buy | 223,569 | 84 | LSE | |
11:06:20 | 318.5 | 24 | AT | 318.0 | 318.5 | Buy | 223,567 | 83 | LSE | |
11:06:17 | 318.49 | 2495 | O | 318.0 | 318.5 | Buy | 223,543 | 82 | LSE | |
10:55:25 | 317.0 | 58000 | O | 318.0 | 318.5 | Sell | 221,048 | 81 | LSE | |
10:55:20 | 318.449 | 5000 | O | 318.0 | 318.5 | Buy | 163,048 | 80 | LSE | |
10:51:36 | 318.452 | 6941 | O | 318.0 | 318.5 | Buy | 158,048 | 79 | LSE | |
10:40:45 | 318.45 | 1206 | O | 318.0 | 318.5 | Buy | 151,107 | 78 | LSE | |
10:29:21 | 318.5 | 23 | AT | 318.0 | 318.5 | Buy | 149,901 | 77 | LSE | |
10:28:58 | 318.302 | 3460 | O | 318.0 | 318.5 | Buy | 149,878 | 76 | LSE | |
10:21:30 | 318.14 | 1571 | O | 317.5 | 318.5 | Buy | 146,418 | 75 | LSE | |
10:01:42 | 318.286 | 248 | O | 317.5 | 318.5 | Buy | 144,847 | 74 | LSE | |
10:01:02 | 318.083 | 2342 | O | 317.5 | 318.5 | Buy | 144,599 | 73 | LSE | |
09:50:20 | 318.0 | 438 | AT | 318.0 | 318.5 | Sell | 142,257 | 72 | LSE | |
09:49:26 | 318.25 | 8130 | O | 318.0 | 318.5 | 141,819 | 71 | LSE | ||
09:43:57 | 318.0 | 236 | AT | 317.0 | 318.0 | Buy | 133,689 | 70 | LSE | |
09:43:57 | 318.0 | 22 | AT | 317.0 | 318.0 | Buy | 133,453 | 69 | LSE | |
09:39:41 | 317.592 | 5000 | O | 317.0 | 318.0 | Buy | 133,431 | 68 | LSE | |
09:27:20 | 317.6 | 5 | O | 317.0 | 318.0 | Buy | 128,431 | 67 | LSE | |
09:10:59 | 317.601 | 2905 | O | 317.0 | 318.0 | Buy | 128,426 | 66 | LSE | |
09:10:58 | 317.953 | 334 | O | 317.0 | 318.0 | Buy | 125,521 | 65 | LSE | |
09:08:31 | 317.59 | 1332 | O | 317.0 | 318.0 | Buy | 125,187 | 64 | LSE | |
09:07:01 | 317.5 | 57 | AT | 317.0 | 317.5 | Buy | 123,855 | 63 | LSE | |
09:06:58 | 317.5 | 320 | AT | 317.0 | 317.5 | Buy | 123,798 | 62 | LSE | |
09:06:58 | 317.5 | 25 | AT | 317.0 | 317.5 | Buy | 123,478 | 61 | LSE | |
09:06:54 | 317.49 | 2770 | O | 317.0 | 317.5 | Buy | 123,453 | 60 | LSE | |
09:01:32 | 317.377 | 7290 | O | 317.0 | 317.5 | Buy | 120,683 | 59 | LSE | |
08:22:15 | 317.32 | 2676 | O | 317.0 | 317.5 | Buy | 113,393 | 58 | LSE | |
07:56:56 | 317.281 | 2750 | O | 317.0 | 317.5 | Buy | 110,717 | 57 | LSE | |
07:53:32 | 317.272 | 2500 | O | 317.0 | 317.5 | Buy | 107,967 | 56 | LSE | |
07:40:10 | 317.257 | 1033 | O | 317.0 | 317.5 | Buy | 105,467 | 55 | LSE | |
07:29:29 | 317.262 | 2300 | O | 317.0 | 317.5 | Buy | 104,434 | 54 | LSE | |
07:26:57 | 317.292 | 554 | O | 317.0 | 317.5 | Buy | 102,134 | 53 | LSE | |
07:21:22 | 317.267 | 1566 | O | 317.0 | 317.5 | Buy | 101,580 | 52 | LSE | |
07:16:44 | 317.045 | 8 | O | 316.5 | 317.5 | Buy | 100,014 | 51 | LSE | |
07:10:07 | 317.5 | 47 | O | 316.5 | 317.5 | Buy | 100,006 | 50 | LSE | |
07:08:48 | 317.043 | 3000 | O | 316.5 | 317.5 | Buy | 99,959 | 49 | LSE | |
07:06:07 | 317.072 | 4651 | O | 316.5 | 317.5 | Buy | 96,959 | 48 | LSE | |
06:33:06 | 317.054 | 1040 | O | 316.5 | 317.5 | Buy | 92,308 | 47 | LSE | |
06:30:49 | 317.053 | 213 | O | 316.5 | 317.5 | Buy | 91,268 | 46 | LSE | |
06:30:34 | 317.053 | 312 | O | 316.5 | 317.5 | Buy | 91,055 | 45 | LSE | |
06:12:00 | 316.99 | 1250 | O | 316.5 | 317.5 | Sell | 90,743 | 44 | LSE | |
06:03:31 | 316.736 | 945 | O | 316.0 | 317.5 | Sell | 89,493 | 43 | LSE | |
06:03:31 | 316.845 | 945 | O | 316.0 | 317.5 | Buy | 88,548 | 42 | LSE | |
05:55:34 | 316.859 | 2195 | O | 316.0 | 317.5 | Buy | 87,603 | 41 | LSE | |
05:53:56 | 316.872 | 3851 | O | 316.0 | 317.5 | Buy | 85,408 | 40 | LSE | |
05:44:30 | 317.09 | 710 | O | 316.0 | 317.5 | Buy | 81,557 | 39 | LSE | |
05:40:33 | 316.99 | 24000 | O | 316.0 | 317.5 | Buy | 80,847 | 38 | LSE | |
05:40:04 | 316.683 | 10142 | O | 316.0 | 317.5 | Sell | 56,847 | 37 | LSE | |
05:37:47 | 316.72 | 195 | O | 316.0 | 317.5 | Sell | 46,705 | 36 | LSE | |
05:37:29 | 316.7 | 627 | O | 316.0 | 317.5 | Sell | 46,510 | 35 | LSE | |
05:37:03 | 316.717 | 1150 | O | 316.0 | 317.5 | Sell | 45,883 | 34 | LSE | |
05:34:07 | 316.733 | 1567 | O | 316.0 | 317.5 | Sell | 44,733 | 33 | LSE | |
05:31:30 | 316.762 | 1896 | O | 316.0 | 317.5 | Buy | 43,166 | 32 | LSE | |
05:30:51 | 316.749 | 427 | O | 316.0 | 317.5 | Sell | 41,270 | 31 | LSE | |
05:28:04 | 316.597 | 473 | O | 316.0 | 317.5 | Sell | 40,843 | 30 | LSE | |
05:26:17 | 316.765 | 2100 | O | 316.0 | 317.5 | Buy | 40,370 | 29 | LSE | |
05:20:19 | 316.78 | 3000 | O | 316.0 | 317.5 | Buy | 38,270 | 28 | LSE | |
05:04:16 | 316.795 | 3 | O | 316.0 | 317.5 | Buy | 35,270 | 27 | LSE | |
05:03:00 | 317.5 | 3 | O | 316.0 | 317.5 | Buy | 35,267 | 26 | LSE | |
04:59:50 | 316.76 | 1500 | O | 316.5 | 317.5 | Sell | 35,264 | 25 | LSE | |
04:47:22 | 316.632 | 1619 | O | 316.0 | 317.5 | Sell | 33,764 | 24 | LSE | |
04:30:53 | 316.87 | 12773 | O | 316.5 | 317.5 | Sell | 32,145 | 23 | LSE | |
04:23:49 | 316.5 | 24 | AT | 316.5 | 317.5 | Sell | 19,372 | 22 | LSE | |
04:17:59 | 317.311 | 3445 | O | 316.5 | 318.0 | Buy | 19,348 | 21 | LSE | |
04:14:34 | 317.715 | 70 | O | 316.5 | 318.0 | Buy | 15,903 | 20 | LSE | |
04:04:07 | 317.562 | 312 | O | 316.5 | 318.5 | Buy | 15,833 | 19 | LSE | |
04:00:30 | 317.582 | 860 | O | 316.5 | 318.5 | Buy | 15,521 | 18 | LSE | |
04:00:26 | 317.328 | 863 | O | 316.5 | 318.5 | Sell | 14,661 | 17 | LSE | |
03:57:38 | 318.0 | 399 | AT | 318.0 | 319.0 | Sell | 13,798 | 16 | LSE | |
03:57:38 | 318.0 | 2 | AT | 318.0 | 319.0 | Sell | 13,399 | 15 | LSE | |
03:50:29 | 319.5 | 194 | O | 317.5 | 319.5 | Buy | 13,397 | 14 | LSE | |
03:50:28 | 319.5 | 461 | AT | 317.0 | 319.5 | Buy | 13,203 | 13 | LSE | |
03:50:28 | 319.5 | 428 | O | 317.0 | 319.5 | Buy | 12,742 | 12 | LSE | |
03:46:35 | 318.231 | 240 | O | 317.0 | 320.0 | Sell | 12,314 | 11 | LSE | |
03:41:49 | 318.5 | 156 | O | 316.5 | 320.0 | Buy | 12,074 | 10 | LSE | |
03:37:00 | 318.425 | 500 | O | 316.5 | 320.0 | Buy | 11,918 | 9 | LSE | |
03:36:56 | 318.425 | 290 | O | 316.5 | 320.0 | Buy | 11,418 | 8 | LSE | |
03:30:02 | 318.239 | 54 | O | 316.0 | 320.0 | Buy | 11,128 | 7 | LSE | |
03:11:28 | 317.44 | 5461 | O | 316.0 | 320.0 | Sell | 11,074 | 6 | LSE | |
03:10:00 | 320.0 | 2 | O | 316.0 | 320.0 | Buy | 5,613 | 5 | LSE | |
03:01:26 | 317.584 | 1626 | O | 316.0 | 320.0 | Sell | 5,611 | 4 | LSE | |
03:00:28 | 318.521 | 627 | O | 316.0 | 320.0 | Buy | 3,985 | 3 | LSE | |
03:00:24 | 318.56 | 3121 | O | 316.0 | 320.0 | Buy | 3,358 | 2 | LSE | |
03:00:22 | 317.399 | 237 | O | 316.0 | 320.0 | Sell | 237 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.