Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:21 | 1468.0 | 16015 | UT | 1462.0 | 1470.0 | Buy | 265,120 | 848 | LSE | |
11:30:01 | 1466.0 | 100 | O | 1462.0 | 1470.0 | 249,105 | 847 | LSE | ||
11:29:43 | 1464.0 | 4 | O | 1464.0 | 1468.0 | Sell | 249,005 | 846 | LSE | |
11:29:00 | 1468.0 | 246 | AT | 1464.0 | 1468.0 | Buy | 249,001 | 845 | LSE | |
11:29:00 | 1468.0 | 60 | AT | 1464.0 | 1468.0 | Buy | 248,755 | 844 | LSE | |
11:29:00 | 1468.0 | 65 | AT | 1464.0 | 1468.0 | Buy | 248,695 | 843 | LSE | |
11:28:40 | 1466.0 | 68 | AT | 1466.0 | 1468.0 | Sell | 248,630 | 842 | LSE | |
11:28:40 | 1466.0 | 66 | AT | 1466.0 | 1468.0 | Sell | 248,562 | 841 | LSE | |
11:28:39 | 1466.0 | 186 | AT | 1466.0 | 1468.0 | Sell | 248,496 | 840 | LSE | |
11:28:39 | 1466.0 | 66 | AT | 1464.0 | 1466.0 | Buy | 248,310 | 839 | LSE | |
11:28:39 | 1466.0 | 66 | AT | 1464.0 | 1466.0 | Buy | 248,244 | 838 | LSE | |
11:28:39 | 1466.0 | 327 | AT | 1464.0 | 1466.0 | Buy | 248,178 | 837 | LSE | |
11:26:21 | 1464.0 | 64 | AT | 1464.0 | 1468.0 | Sell | 247,851 | 836 | LSE | |
11:26:21 | 1464.0 | 110 | AT | 1464.0 | 1468.0 | Sell | 247,787 | 835 | LSE | |
11:26:21 | 1464.0 | 327 | AT | 1464.0 | 1468.0 | Sell | 247,677 | 834 | LSE | |
11:26:21 | 1464.0 | 57 | AT | 1464.0 | 1468.0 | Sell | 247,350 | 833 | LSE | |
11:26:21 | 1464.0 | 62 | AT | 1464.0 | 1468.0 | Sell | 247,293 | 832 | LSE | |
11:26:21 | 1464.0 | 32 | AT | 1464.0 | 1468.0 | Sell | 247,231 | 831 | LSE | |
11:26:21 | 1464.0 | 73 | AT | 1464.0 | 1468.0 | Sell | 247,199 | 830 | LSE | |
11:25:23 | 1464.0 | 4 | O | 1464.0 | 1468.0 | Sell | 247,126 | 829 | LSE | |
11:25:13 | 1466.0 | 23 | AT | 1466.0 | 1470.0 | Sell | 247,122 | 828 | LSE | |
11:25:13 | 1466.0 | 327 | AT | 1466.0 | 1470.0 | Sell | 247,099 | 827 | LSE | |
11:25:13 | 1466.0 | 57 | AT | 1466.0 | 1470.0 | Sell | 246,772 | 826 | LSE | |
11:25:13 | 1466.0 | 68 | AT | 1466.0 | 1470.0 | Sell | 246,715 | 825 | LSE | |
11:25:12 | 1468.0 | 70 | AT | 1468.0 | 1470.0 | Sell | 246,647 | 824 | LSE | |
11:25:12 | 1468.0 | 200 | AT | 1468.0 | 1470.0 | Sell | 246,577 | 823 | LSE | |
11:25:12 | 1468.0 | 101 | AT | 1466.0 | 1468.0 | Buy | 246,377 | 822 | LSE | |
11:25:12 | 1468.0 | 62 | AT | 1466.0 | 1468.0 | Buy | 246,276 | 821 | LSE | |
11:25:12 | 1468.0 | 70 | AT | 1466.0 | 1468.0 | Buy | 246,214 | 820 | LSE | |
11:25:12 | 1466.0 | 68 | AT | 1464.0 | 1466.0 | Buy | 246,144 | 819 | LSE | |
11:25:12 | 1466.0 | 66 | AT | 1464.0 | 1466.0 | Buy | 246,076 | 818 | LSE | |
11:25:01 | 1464.0 | 195 | AT | 1464.0 | 1468.0 | Sell | 246,010 | 817 | LSE | |
11:25:01 | 1464.0 | 327 | AT | 1464.0 | 1468.0 | Sell | 245,815 | 816 | LSE | |
11:25:01 | 1464.0 | 241 | AT | 1464.0 | 1468.0 | Sell | 245,488 | 815 | LSE | |
11:25:01 | 1464.0 | 60 | AT | 1464.0 | 1468.0 | Sell | 245,247 | 814 | LSE | |
11:25:01 | 1464.0 | 57 | AT | 1464.0 | 1468.0 | Sell | 245,187 | 813 | LSE | |
11:25:01 | 1464.0 | 92 | AT | 1464.0 | 1468.0 | Sell | 245,130 | 812 | LSE | |
11:25:01 | 1464.0 | 44 | AT | 1464.0 | 1468.0 | Sell | 245,038 | 811 | LSE | |
11:24:05 | 1466.0 | 69 | O | 1464.0 | 1468.0 | 244,994 | 810 | LSE | ||
11:23:51 | 1466.0 | 105 | AT | 1466.0 | 1468.0 | Sell | 244,925 | 809 | LSE | |
11:23:51 | 1466.0 | 18 | AT | 1466.0 | 1468.0 | Sell | 244,820 | 808 | LSE | |
11:23:51 | 1466.0 | 78 | AT | 1466.0 | 1468.0 | Sell | 244,802 | 807 | LSE | |
11:23:51 | 1466.0 | 61 | AT | 1466.0 | 1470.0 | Sell | 244,724 | 806 | LSE | |
11:23:51 | 1466.0 | 57 | AT | 1466.0 | 1470.0 | Sell | 244,663 | 805 | LSE | |
11:23:51 | 1466.0 | 133 | AT | 1466.0 | 1470.0 | Sell | 244,606 | 804 | LSE | |
11:23:51 | 1468.0 | 195 | AT | 1468.0 | 1470.0 | Sell | 244,473 | 803 | LSE | |
11:22:03 | 1468.0 | 170 | O | 1466.0 | 1470.0 | 244,278 | 802 | LSE | ||
11:21:21 | 1468.0 | 181 | AT | 1468.0 | 1470.0 | Sell | 244,108 | 801 | LSE | |
11:18:48 | 1468.0 | 153 | AT | 1468.0 | 1470.0 | Sell | 243,927 | 800 | LSE | |
11:16:44 | 1470.0 | 1600 | O | 1466.0 | 1470.0 | Buy | 243,774 | 799 | LSE | |
11:16:21 | 1468.0 | 123 | AT | 1468.0 | 1470.0 | Sell | 242,174 | 798 | LSE | |
11:16:18 | 1468.0 | 164 | AT | 1466.0 | 1468.0 | Buy | 242,051 | 797 | LSE | |
11:16:18 | 1468.0 | 436 | AT | 1466.0 | 1468.0 | Buy | 241,887 | 796 | LSE | |
11:16:18 | 1468.0 | 78 | AT | 1466.0 | 1468.0 | Buy | 241,451 | 795 | LSE | |
11:16:18 | 1468.0 | 57 | AT | 1466.0 | 1468.0 | Buy | 241,373 | 794 | LSE | |
11:16:18 | 1468.0 | 62 | AT | 1466.0 | 1468.0 | Buy | 241,316 | 793 | LSE | |
11:15:07 | 1465.284 | 165 | O | 1464.0 | 1468.0 | Sell | 241,254 | 792 | LSE | |
11:13:51 | 1466.0 | 26 | O | 1464.0 | 1468.0 | 241,089 | 791 | LSE | ||
11:13:29 | 1464.0 | 34 | AT | 1464.0 | 1468.0 | Sell | 241,063 | 790 | LSE | |
11:10:49 | 1466.0 | 53 | AT | 1466.0 | 1468.0 | Sell | 241,029 | 789 | LSE | |
11:10:49 | 1466.0 | 5 | AT | 1466.0 | 1468.0 | Sell | 240,976 | 788 | LSE | |
11:10:49 | 1466.0 | 21 | AT | 1466.0 | 1468.0 | Sell | 240,971 | 787 | LSE | |
11:10:24 | 1466.0 | 22 | AT | 1466.0 | 1468.0 | Sell | 240,950 | 786 | LSE | |
11:09:49 | 1466.0 | 11 | AT | 1466.0 | 1468.0 | Sell | 240,928 | 785 | LSE | |
11:08:45 | 1468.0 | 99 | AT | 1466.0 | 1468.0 | Buy | 240,917 | 784 | LSE | |
11:06:21 | 1464.0 | 2364 | O | 1464.0 | 1468.0 | Sell | 240,818 | 783 | LSE | |
11:05:44 | 1466.0 | 282 | O | 1464.0 | 1468.0 | 238,454 | 782 | LSE | ||
11:02:26 | 1465.28 | 59 | O | 1464.0 | 1468.0 | Sell | 238,172 | 781 | LSE | |
11:01:22 | 1466.0 | 2 | AT | 1466.0 | 1468.0 | Sell | 238,113 | 780 | LSE | |
11:01:22 | 1466.0 | 69 | AT | 1466.0 | 1468.0 | Sell | 238,111 | 779 | LSE | |
11:01:22 | 1466.0 | 3 | AT | 1466.0 | 1468.0 | Sell | 238,042 | 778 | LSE | |
11:01:22 | 1466.0 | 27 | AT | 1466.0 | 1468.0 | Sell | 238,039 | 777 | LSE | |
11:01:18 | 1468.0 | 50 | AT | 1468.0 | 1470.0 | Sell | 238,012 | 776 | LSE | |
11:01:18 | 1468.0 | 397 | AT | 1468.0 | 1470.0 | Sell | 237,962 | 775 | LSE | |
11:01:18 | 1468.0 | 91 | AT | 1468.0 | 1470.0 | Sell | 237,565 | 774 | LSE | |
10:56:30 | 1469.0 | 500 | O | 1468.0 | 1470.0 | 237,474 | 773 | LSE | ||
10:55:59 | 1470.0 | 40 | AT | 1468.0 | 1470.0 | Buy | 236,974 | 772 | LSE | |
10:55:39 | 1468.0 | 58 | AT | 1468.0 | 1472.0 | Sell | 236,934 | 771 | LSE | |
10:55:39 | 1468.0 | 58 | AT | 1468.0 | 1472.0 | Sell | 236,876 | 770 | LSE | |
10:55:39 | 1470.0 | 150 | AT | 1470.0 | 1474.0 | Sell | 236,818 | 769 | LSE | |
10:55:39 | 1470.0 | 15 | AT | 1470.0 | 1474.0 | Sell | 236,668 | 768 | LSE | |
10:55:39 | 1470.0 | 78 | AT | 1466.0 | 1470.0 | Buy | 236,653 | 767 | LSE | |
10:55:39 | 1470.0 | 78 | AT | 1466.0 | 1470.0 | Buy | 236,575 | 766 | LSE | |
10:55:39 | 1470.0 | 113 | AT | 1466.0 | 1470.0 | Buy | 236,497 | 765 | LSE | |
10:55:39 | 1470.0 | 572 | AT | 1466.0 | 1470.0 | Buy | 236,384 | 764 | LSE | |
10:55:39 | 1470.0 | 1248 | AT | 1466.0 | 1470.0 | Buy | 235,812 | 763 | LSE | |
10:55:39 | 1470.0 | 3180 | AT | 1466.0 | 1470.0 | Buy | 234,564 | 762 | LSE | |
10:55:06 | 1466.6 | 1 | O | 1466.0 | 1470.0 | Sell | 231,384 | 761 | LSE | |
10:54:45 | 1468.0 | 57 | AT | 1468.0 | 1470.0 | Sell | 231,383 | 760 | LSE | |
10:49:42 | 1466.0 | 12 | AT | 1466.0 | 1470.0 | Sell | 231,326 | 759 | LSE | |
10:49:42 | 1468.0 | 73 | AT | 1468.0 | 1470.0 | Sell | 231,314 | 758 | LSE | |
10:49:42 | 1468.0 | 1 | AT | 1468.0 | 1470.0 | Sell | 231,241 | 757 | LSE | |
10:49:39 | 1468.0 | 5 | AT | 1468.0 | 1470.0 | Sell | 231,240 | 756 | LSE | |
10:48:37 | 1466.0 | 54 | AT | 1466.0 | 1470.0 | Sell | 231,235 | 755 | LSE | |
10:48:37 | 1466.0 | 52 | AT | 1466.0 | 1470.0 | Sell | 231,181 | 754 | LSE | |
10:47:39 | 1468.0 | 60 | AT | 1468.0 | 1470.0 | Sell | 231,129 | 753 | LSE | |
10:47:22 | 1466.0 | 28 | AT | 1466.0 | 1470.0 | Sell | 231,069 | 752 | LSE | |
10:47:22 | 1466.0 | 72 | AT | 1466.0 | 1470.0 | Sell | 231,041 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.