Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:03 | 7998.0 | 461 | UT | 7996.0 | 7998.0 | Buy | 25,582 | 276 | LSE | |
11:29:58 | 7997.337 | 162 | O | 7996.0 | 7998.0 | Buy | 25,121 | 275 | LSE | |
11:27:47 | 7997.0 | 566 | AT | 7995.0 | 7997.0 | Buy | 24,959 | 274 | LSE | |
11:26:39 | 7998.0 | 17 | O | 7995.0 | 7998.0 | Buy | 24,393 | 273 | LSE | |
11:21:16 | 7997.0 | 1 | AT | 7996.0 | 7997.0 | Buy | 24,376 | 272 | LSE | |
11:21:02 | 7998.0 | 10 | O | 7996.0 | 7998.0 | Buy | 24,375 | 271 | LSE | |
11:20:59 | 7998.0 | 47 | AT | 7996.0 | 7998.0 | Buy | 24,365 | 270 | LSE | |
11:20:59 | 7998.0 | 20 | O | 7996.0 | 7998.0 | Buy | 24,318 | 269 | LSE | |
11:20:42 | 7998.0 | 186 | AT | 7996.0 | 7998.0 | Buy | 24,298 | 268 | LSE | |
11:17:55 | 7997.492 | 175 | O | 7996.0 | 7998.0 | Buy | 24,112 | 267 | LSE | |
11:12:07 | 7996.0 | 13 | O | 7994.0 | 7996.0 | Buy | 23,937 | 266 | LSE | |
11:09:40 | 7996.0 | 1 | O | 7994.0 | 7996.0 | Buy | 23,924 | 265 | LSE | |
11:09:07 | 7995.0 | 61 | AT | 7995.0 | 7996.0 | Sell | 23,923 | 264 | LSE | |
11:07:58 | 7995.418 | 625 | O | 7994.0 | 7996.0 | Buy | 23,862 | 263 | LSE | |
11:05:48 | 7995.0 | 6 | AT | 7993.0 | 7995.0 | Buy | 23,237 | 262 | LSE | |
11:04:33 | 7996.0 | 1 | O | 7993.0 | 7996.0 | Buy | 23,231 | 261 | LSE | |
11:04:25 | 7993.0 | 254 | AT | 7993.0 | 7996.0 | Sell | 23,230 | 260 | LSE | |
11:02:38 | 7995.191 | 1528 | O | 7994.0 | 7996.0 | Buy | 22,976 | 259 | LSE | |
11:02:31 | 7995.0 | 1 | AT | 7993.0 | 7995.0 | Buy | 21,448 | 258 | LSE | |
10:59:09 | 7993.91 | 76 | AT | 7993.91 | 7994.77 | Sell | 21,447 | 257 | LSE | |
10:57:35 | 7993.244 | 76 | O | 7993.0 | 7995.0 | Sell | 21,371 | 256 | LSE | |
10:53:44 | 7994.0 | 96 | AT | 7993.0 | 7994.0 | Buy | 21,295 | 255 | LSE | |
10:52:35 | 7995.0 | 12 | AT | 7993.0 | 7995.0 | Buy | 21,199 | 254 | LSE | |
10:52:10 | 7996.0 | 5 | O | 7993.0 | 7996.0 | Buy | 21,187 | 253 | LSE | |
10:48:10 | 7994.0 | 2 | O | 7994.0 | 7997.0 | Sell | 21,182 | 252 | LSE | |
10:48:10 | 7994.0 | 4 | O | 7994.0 | 7997.0 | Sell | 21,180 | 251 | LSE | |
10:42:30 | 7996.044 | 151 | O | 7996.0 | 7998.0 | Sell | 21,176 | 250 | LSE | |
10:39:45 | 7997.0 | 1 | O | 7994.0 | 7997.0 | Buy | 21,025 | 249 | LSE | |
10:39:05 | 7997.0 | 14 | O | 7994.0 | 7996.0 | Buy | 21,024 | 248 | LSE | |
10:36:41 | 7993.0 | 5 | O | 7992.0 | 7995.0 | Sell | 21,010 | 247 | LSE | |
10:36:41 | 7993.0 | 7 | O | 7992.0 | 7995.0 | Sell | 21,005 | 246 | LSE | |
10:34:36 | 7993.322 | 31 | O | 7992.0 | 7994.0 | Buy | 20,998 | 245 | LSE | |
10:22:00 | 7999.0 | 8 | O | 7997.0 | 7999.0 | Buy | 20,967 | 244 | LSE | |
10:22:00 | 7999.0 | 6 | O | 7997.0 | 7999.0 | Buy | 20,959 | 243 | LSE | |
10:21:14 | 7998.0 | 80 | AT | 7998.0 | 7999.0 | Sell | 20,953 | 242 | LSE | |
10:17:35 | 8001.64 | 54 | O | 8000.0 | 8002.0 | Buy | 20,873 | 241 | LSE | |
10:13:25 | 8002.0 | 1 | O | 8000.0 | 8002.0 | Buy | 20,819 | 240 | LSE | |
10:08:28 | 8002.266 | 506 | O | 8000.0 | 8003.0 | Buy | 20,818 | 239 | LSE | |
10:06:23 | 8002.0 | 4 | O | 7999.0 | 8002.0 | Buy | 20,312 | 238 | LSE | |
10:05:33 | 8002.0 | 32 | AT | 8000.0 | 8002.0 | Buy | 20,308 | 237 | LSE | |
10:00:21 | 8002.0 | 1 | AT | 8000.0 | 8002.0 | Buy | 20,276 | 236 | LSE | |
10:00:20 | 8002.0 | 1 | AT | 8000.0 | 8002.0 | Buy | 20,275 | 235 | LSE | |
09:59:47 | 8001.0 | 1 | O | 8000.0 | 8003.0 | Sell | 20,274 | 234 | LSE | |
09:59:45 | 8001.0 | 1 | O | 8000.0 | 8003.0 | Sell | 20,273 | 233 | LSE | |
09:59:41 | 8001.0 | 1 | O | 8001.0 | 8003.0 | Sell | 20,272 | 232 | LSE | |
09:54:19 | 8005.0 | 1 | O | 8003.0 | 8005.0 | Buy | 20,271 | 231 | LSE | |
09:51:14 | 8006.0 | 4 | O | 8003.0 | 8005.0 | Buy | 20,270 | 230 | LSE | |
09:50:03 | 8009.0 | 1 | O | 8002.0 | 8004.0 | Buy | 20,266 | 229 | LSE | |
09:49:51 | 8009.0 | 2 | O | 8002.0 | 8006.0 | Buy | 20,265 | 228 | LSE | |
09:48:49 | 8003.0 | 1 | AT | 8003.0 | 8004.0 | Sell | 20,263 | 227 | LSE | |
09:48:26 | 8008.0 | 49 | O | 8003.0 | 8005.0 | Buy | 20,262 | 226 | LSE | |
09:44:44 | 8005.72 | 8 | AT | 8004.61 | 8005.72 | Buy | 20,213 | 225 | LSE | |
09:43:55 | 8005.756 | 8 | O | 8004.0 | 8006.0 | Buy | 20,205 | 224 | LSE | |
09:43:46 | 8007.0 | 1 | O | 8004.0 | 8006.0 | Buy | 20,197 | 223 | LSE | |
09:42:32 | 8004.0 | 1 | AT | 8003.0 | 8004.0 | Buy | 20,196 | 222 | LSE | |
09:42:32 | 8004.0 | 5 | AT | 8003.0 | 8004.0 | Buy | 20,195 | 221 | LSE | |
09:42:07 | 8003.0 | 265 | AT | 8003.0 | 8005.0 | Sell | 20,190 | 220 | LSE | |
09:40:59 | 8002.0 | 25 | O | 8004.0 | 8006.0 | Sell | 19,925 | 219 | LSE | |
09:40:24 | 8005.578 | 249 | O | 8004.0 | 8005.0 | Buy | 19,900 | 218 | LSE | |
09:40:24 | 8005.507 | 69 | O | 8003.0 | 8005.0 | Buy | 19,651 | 217 | LSE | |
09:40:11 | 8002.0 | 5 | O | 8004.0 | 8006.0 | Sell | 19,582 | 216 | LSE | |
09:39:58 | 8002.0 | 2 | O | 8004.0 | 8008.0 | Sell | 19,577 | 215 | LSE | |
09:38:39 | 7999.0 | 2 | O | 8004.0 | 8007.0 | Sell | 19,575 | 214 | LSE | |
09:38:11 | 8006.0 | 1 | AT | 8005.0 | 8006.0 | Buy | 19,573 | 213 | LSE | |
09:37:45 | 8007.393 | 24 | O | 8006.0 | 8008.0 | Buy | 19,572 | 212 | LSE | |
09:37:44 | 8001.0 | 3 | O | 8006.0 | 8008.0 | Sell | 19,548 | 211 | LSE | |
09:37:28 | 8008.0 | 1 | AT | 8005.0 | 8008.0 | Buy | 19,545 | 210 | LSE | |
09:36:09 | 7995.0 | 1 | O | 8006.0 | 8008.0 | Sell | 19,544 | 209 | LSE | |
09:35:40 | 8006.655 | 32 | O | 8006.0 | 8009.0 | Sell | 19,543 | 208 | LSE | |
09:34:52 | 8007.753 | 149 | O | 8006.0 | 8008.0 | Buy | 19,511 | 207 | LSE | |
09:32:49 | 7999.0 | 21 | O | 8007.0 | 8009.0 | Sell | 19,362 | 206 | LSE | |
09:29:00 | 7997.0 | 1 | O | 8006.0 | 8009.0 | Sell | 19,341 | 205 | LSE | |
09:28:26 | 7999.0 | 7 | O | 8006.0 | 8008.0 | Sell | 19,340 | 204 | LSE | |
09:28:15 | 7997.0 | 1 | O | 8006.0 | 8008.0 | Sell | 19,333 | 203 | LSE | |
09:21:11 | 8008.104 | 62 | O | 8007.0 | 8009.0 | Buy | 19,332 | 202 | LSE | |
09:19:54 | 7998.0 | 6 | O | 8006.0 | 8008.0 | Sell | 19,270 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.