Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:00:35 | 1820.0 | 4 | O | 1827.5 | 1828.5 | Sell | 1,662,700 | 2197 | LSE | |
11:51:11 | 1821.0 | 2 | O | 1827.5 | 1828.5 | Sell | 1,662,696 | 2196 | LSE | |
11:35:23 | 1825.0 | 1050583 | UT | 1827.5 | 1828.5 | Sell | 1,662,694 | 2195 | LSE | |
11:29:58 | 1828.5 | 8 | AT | 1827.5 | 1828.5 | Buy | 612,111 | 2194 | LSE | |
11:29:58 | 1828.5 | 88 | AT | 1827.5 | 1828.5 | Buy | 612,103 | 2193 | LSE | |
11:29:56 | 1828.0 | 236 | AT | 1827.0 | 1828.0 | Buy | 612,015 | 2192 | LSE | |
11:29:56 | 1828.0 | 23 | AT | 1827.0 | 1828.0 | Buy | 611,779 | 2191 | LSE | |
11:29:56 | 1828.0 | 664 | O | 1827.0 | 1828.0 | Buy | 611,756 | 2190 | LSE | |
11:29:56 | 1828.0 | 4 | AT | 1827.0 | 1828.0 | Buy | 611,092 | 2189 | LSE | |
11:29:56 | 1828.0 | 2 | AT | 1827.0 | 1828.0 | Buy | 611,088 | 2188 | LSE | |
11:29:56 | 1827.0 | 664 | O | 1826.5 | 1828.0 | Sell | 611,086 | 2187 | LSE | |
11:29:56 | 1828.0 | 2455 | AT | 1827.0 | 1828.0 | Buy | 610,422 | 2186 | LSE | |
11:29:56 | 1828.0 | 15 | AT | 1827.0 | 1828.0 | Buy | 607,967 | 2185 | LSE | |
11:29:56 | 1828.0 | 64 | AT | 1827.0 | 1828.0 | Buy | 607,952 | 2184 | LSE | |
11:29:56 | 1828.0 | 87 | AT | 1827.0 | 1828.0 | Buy | 607,888 | 2183 | LSE | |
11:29:56 | 1828.0 | 226 | AT | 1827.0 | 1828.0 | Buy | 607,801 | 2182 | LSE | |
11:29:56 | 1827.5 | 88 | AT | 1826.5 | 1827.5 | Buy | 607,575 | 2181 | LSE | |
11:29:56 | 1827.5 | 86 | AT | 1826.5 | 1827.5 | Buy | 607,487 | 2180 | LSE | |
11:29:56 | 1827.5 | 175 | AT | 1826.5 | 1827.5 | Buy | 607,401 | 2179 | LSE | |
11:29:56 | 1827.5 | 37 | AT | 1826.5 | 1827.5 | Buy | 607,226 | 2178 | LSE | |
11:29:55 | 1827.0 | 102 | AT | 1826.0 | 1827.0 | Buy | 607,189 | 2177 | LSE | |
11:29:55 | 1826.5 | 664 | O | 1826.0 | 1827.0 | 607,087 | 2176 | LSE | ||
11:29:55 | 1826.5 | 35 | AT | 1825.5 | 1826.5 | Buy | 606,423 | 2175 | LSE | |
11:29:55 | 1826.5 | 205 | AT | 1825.5 | 1826.5 | Buy | 606,388 | 2174 | LSE | |
11:29:55 | 1826.5 | 6 | AT | 1825.5 | 1826.5 | Buy | 606,183 | 2173 | LSE | |
11:29:55 | 1826.5 | 5 | AT | 1825.5 | 1826.5 | Buy | 606,177 | 2172 | LSE | |
11:29:55 | 1826.5 | 3 | AT | 1825.5 | 1826.5 | Buy | 606,172 | 2171 | LSE | |
11:29:52 | 1826.5 | 6 | AT | 1826.0 | 1826.5 | Buy | 606,169 | 2170 | LSE | |
11:29:52 | 1826.5 | 664 | O | 1826.0 | 1826.5 | Buy | 606,163 | 2169 | LSE | |
11:29:41 | 1826.0 | 432 | O | 1825.5 | 1826.5 | 605,499 | 2168 | LSE | ||
11:29:41 | 1826.0 | 49 | AT | 1825.5 | 1826.0 | Buy | 605,067 | 2167 | LSE | |
11:29:41 | 1826.0 | 197 | AT | 1825.5 | 1826.0 | Buy | 605,018 | 2166 | LSE | |
11:29:41 | 1826.0 | 18 | AT | 1825.5 | 1826.0 | Buy | 604,821 | 2165 | LSE | |
11:29:38 | 1825.5 | 76 | AT | 1825.5 | 1826.0 | Sell | 604,803 | 2164 | LSE | |
11:29:38 | 1825.5 | 305 | AT | 1825.5 | 1826.0 | Sell | 604,727 | 2163 | LSE | |
11:29:38 | 1825.5 | 107 | AT | 1825.5 | 1826.0 | Sell | 604,422 | 2162 | LSE | |
11:29:38 | 1825.5 | 215 | AT | 1825.5 | 1826.0 | Sell | 604,315 | 2161 | LSE | |
11:29:38 | 1825.5 | 84 | AT | 1825.5 | 1826.0 | Sell | 604,100 | 2160 | LSE | |
11:29:38 | 1825.5 | 76 | AT | 1825.5 | 1826.0 | Sell | 604,016 | 2159 | LSE | |
11:29:38 | 1825.5 | 305 | AT | 1825.5 | 1826.0 | Sell | 603,940 | 2158 | LSE | |
11:29:38 | 1825.5 | 105 | AT | 1825.5 | 1826.0 | Sell | 603,635 | 2157 | LSE | |
11:29:24 | 1825.653 | 350 | O | 1825.5 | 1826.0 | Sell | 603,530 | 2156 | LSE | |
11:29:12 | 1825.5 | 43 | AT | 1825.0 | 1825.5 | Buy | 603,180 | 2155 | LSE | |
11:29:12 | 1825.5 | 82 | AT | 1825.5 | 1826.0 | Sell | 603,137 | 2154 | LSE | |
11:29:12 | 1825.5 | 221 | AT | 1825.5 | 1826.0 | Sell | 603,055 | 2153 | LSE | |
11:29:12 | 1825.5 | 1 | AT | 1825.5 | 1826.0 | Sell | 602,834 | 2152 | LSE | |
11:29:12 | 1825.5 | 83 | AT | 1825.5 | 1826.0 | Sell | 602,833 | 2151 | LSE | |
11:29:12 | 1825.5 | 121 | AT | 1825.0 | 1825.5 | Buy | 602,750 | 2150 | LSE | |
11:29:12 | 1825.5 | 94 | AT | 1825.0 | 1825.5 | Buy | 602,629 | 2149 | LSE | |
11:29:06 | 1825.5 | 158 | O | 1825.0 | 1826.0 | 602,535 | 2148 | LSE | ||
11:29:05 | 1825.5 | 10 | AT | 1825.0 | 1825.5 | Buy | 602,377 | 2147 | LSE | |
11:29:05 | 1825.5 | 141 | AT | 1825.0 | 1825.5 | Buy | 602,367 | 2146 | LSE | |
11:29:05 | 1825.5 | 156 | AT | 1825.5 | 1826.0 | Sell | 602,226 | 2145 | LSE | |
11:29:05 | 1825.5 | 86 | AT | 1825.5 | 1826.0 | Sell | 602,070 | 2144 | LSE | |
11:29:05 | 1825.5 | 305 | AT | 1825.5 | 1826.0 | Sell | 601,984 | 2143 | LSE | |
11:28:52 | 1826.0 | 230 | AT | 1825.5 | 1826.0 | Buy | 601,679 | 2142 | LSE | |
11:28:48 | 1826.0 | 215 | AT | 1825.5 | 1826.0 | Buy | 601,449 | 2141 | LSE | |
11:28:48 | 1826.0 | 190 | AT | 1825.5 | 1826.0 | Buy | 601,234 | 2140 | LSE | |
11:28:48 | 1826.0 | 284 | AT | 1825.5 | 1826.0 | Buy | 601,044 | 2139 | LSE | |
11:28:48 | 1825.5 | 156 | O | 1825.5 | 1826.0 | Sell | 600,760 | 2138 | LSE | |
11:28:47 | 1825.5 | 187 | O | 1825.5 | 1826.0 | Sell | 600,604 | 2137 | LSE | |
11:28:17 | 1826.0 | 305 | AT | 1826.0 | 1826.5 | Sell | 600,417 | 2136 | LSE | |
11:28:09 | 1826.0 | 220 | AT | 1825.5 | 1826.0 | Buy | 600,112 | 2135 | LSE | |
11:28:09 | 1826.0 | 2 | AT | 1826.0 | 1826.5 | Sell | 599,892 | 2134 | LSE | |
11:28:09 | 1826.0 | 214 | AT | 1826.0 | 1826.5 | Sell | 599,890 | 2133 | LSE | |
11:28:09 | 1826.0 | 157 | O | 1826.0 | 1826.5 | Sell | 599,676 | 2132 | LSE | |
11:27:39 | 1826.0 | 180 | AT | 1825.5 | 1826.0 | Buy | 599,519 | 2131 | LSE | |
11:27:39 | 1826.0 | 220 | AT | 1825.5 | 1826.0 | Buy | 599,339 | 2130 | LSE | |
11:27:39 | 1826.0 | 67 | AT | 1826.0 | 1826.5 | Sell | 599,119 | 2129 | LSE | |
11:27:39 | 1826.0 | 86 | AT | 1826.0 | 1826.5 | Sell | 599,052 | 2128 | LSE | |
11:27:39 | 1826.0 | 299 | AT | 1825.5 | 1826.0 | Buy | 598,966 | 2127 | LSE | |
11:27:39 | 1826.0 | 78 | AT | 1826.0 | 1826.5 | Sell | 598,667 | 2126 | LSE | |
11:27:39 | 1826.0 | 500 | AT | 1826.0 | 1826.5 | Sell | 598,589 | 2125 | LSE | |
11:27:39 | 1826.0 | 298 | AT | 1825.5 | 1826.0 | Buy | 598,089 | 2124 | LSE | |
11:27:39 | 1826.0 | 82 | AT | 1825.5 | 1826.0 | Buy | 597,791 | 2123 | LSE | |
11:27:39 | 1826.0 | 8 | AT | 1825.5 | 1826.0 | Buy | 597,709 | 2122 | LSE | |
11:27:39 | 1826.0 | 75 | AT | 1825.5 | 1826.0 | Buy | 597,701 | 2121 | LSE | |
11:27:39 | 1826.0 | 89 | AT | 1825.5 | 1826.0 | Buy | 597,626 | 2120 | LSE | |
11:27:33 | 1825.5 | 82 | AT | 1825.0 | 1825.5 | Buy | 597,537 | 2119 | LSE | |
11:26:29 | 1825.0 | 20 | AT | 1824.5 | 1825.0 | Buy | 597,455 | 2118 | LSE | |
11:26:29 | 1825.0 | 88 | AT | 1825.0 | 1825.5 | Sell | 597,435 | 2117 | LSE | |
11:26:27 | 1825.5 | 170 | AT | 1825.0 | 1825.5 | Buy | 597,347 | 2116 | LSE | |
11:26:27 | 1825.5 | 220 | AT | 1825.0 | 1825.5 | Buy | 597,177 | 2115 | LSE | |
11:26:27 | 1825.5 | 305 | AT | 1825.0 | 1825.5 | Buy | 596,957 | 2114 | LSE | |
11:26:27 | 1825.5 | 375 | AT | 1825.5 | 1826.0 | Sell | 596,652 | 2113 | LSE | |
11:26:27 | 1825.5 | 305 | AT | 1825.0 | 1825.5 | Buy | 596,277 | 2112 | LSE | |
11:26:27 | 1825.5 | 305 | AT | 1825.0 | 1825.5 | Buy | 595,972 | 2111 | LSE | |
11:26:27 | 1825.5 | 8 | AT | 1825.0 | 1825.5 | Buy | 595,667 | 2110 | LSE | |
11:26:27 | 1825.5 | 80 | AT | 1825.0 | 1825.5 | Buy | 595,659 | 2109 | LSE | |
11:26:25 | 1825.0 | 77 | AT | 1824.5 | 1825.0 | Buy | 595,579 | 2108 | LSE | |
11:26:25 | 1825.0 | 34 | AT | 1824.5 | 1825.0 | Buy | 595,502 | 2107 | LSE | |
11:26:25 | 1825.0 | 44 | AT | 1824.5 | 1825.0 | Buy | 595,468 | 2106 | LSE | |
11:26:22 | 1824.625 | 2 | O | 1824.5 | 1825.0 | Sell | 595,424 | 2105 | LSE | |
11:26:06 | 1824.5 | 3 | AT | 1824.5 | 1825.0 | Sell | 595,422 | 2104 | LSE | |
11:25:48 | 1824.5 | 207 | O | 1824.5 | 1825.0 | Sell | 595,419 | 2103 | LSE | |
11:25:45 | 1825.0 | 30 | AT | 1825.0 | 1825.5 | Sell | 595,212 | 2102 | LSE | |
11:25:45 | 1825.0 | 6 | AT | 1825.0 | 1825.5 | Sell | 595,182 | 2101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.