Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:45:01 | 8028.0 | 2 | O | 8026.0 | 8028.0 | Buy | 55,954 | 451 | LSE | |
11:40:36 | 8027.0 | 11 | O | 8026.0 | 8028.0 | 55,952 | 450 | LSE | ||
11:37:26 | 8027.0 | 4 | O | 8026.0 | 8028.0 | 55,941 | 449 | LSE | ||
11:37:22 | 8027.0 | 1 | O | 8026.0 | 8028.0 | 55,937 | 448 | LSE | ||
11:35:18 | 8026.0 | 6 | UT | 8026.0 | 8028.0 | Sell | 55,936 | 447 | LSE | |
11:33:08 | 8027.0 | 1 | O | 8026.0 | 8028.0 | 55,930 | 446 | LSE | ||
11:29:45 | 8024.0 | 1 | O | 8027.0 | 8029.0 | Sell | 55,929 | 445 | LSE | |
11:26:59 | 8013.0 | 2 | O | 8021.0 | 8024.0 | Sell | 55,928 | 444 | LSE | |
11:25:42 | 8025.0 | 9 | O | 8022.0 | 8025.0 | Buy | 55,926 | 443 | LSE | |
11:23:06 | 8027.0 | 4 | AT | 8025.0 | 8027.0 | Buy | 55,917 | 442 | LSE | |
11:19:24 | 8028.0 | 248 | AT | 8028.0 | 8029.0 | Sell | 55,913 | 441 | LSE | |
11:18:54 | 8018.0 | 1 | O | 8026.0 | 8028.0 | Sell | 55,665 | 440 | LSE | |
11:18:40 | 8027.0 | 4 | AT | 8027.0 | 8028.0 | Sell | 55,664 | 439 | LSE | |
11:18:25 | 8026.0 | 255 | AT | 8026.0 | 8029.0 | Sell | 55,660 | 438 | LSE | |
11:18:25 | 8027.0 | 79 | AT | 8027.0 | 8029.0 | Sell | 55,405 | 437 | LSE | |
11:17:33 | 8028.0 | 7 | AT | 8025.0 | 8028.0 | Buy | 55,326 | 436 | LSE | |
11:15:45 | 8019.0 | 1 | O | 8023.0 | 8025.0 | Sell | 55,319 | 435 | LSE | |
11:15:38 | 8020.0 | 3 | O | 8023.0 | 8026.0 | Sell | 55,318 | 434 | LSE | |
11:14:31 | 8026.0 | 20 | O | 8026.0 | 8028.0 | Sell | 55,315 | 433 | LSE | |
11:10:18 | 8027.0 | 1 | O | 8022.0 | 8025.0 | Buy | 55,295 | 432 | LSE | |
11:07:09 | 8024.362 | 386 | O | 8022.0 | 8025.0 | Buy | 55,294 | 431 | LSE | |
11:06:33 | 8023.0 | 1 | O | 8022.0 | 8026.0 | Sell | 54,908 | 430 | LSE | |
11:06:32 | 8023.0 | 1 | O | 8023.0 | 8026.0 | Sell | 54,907 | 429 | LSE | |
11:06:31 | 8023.0 | 1 | O | 8023.0 | 8026.0 | Sell | 54,906 | 428 | LSE | |
11:05:58 | 8015.0 | 4 | O | 8024.0 | 8027.0 | Sell | 54,905 | 427 | LSE | |
11:05:31 | 8026.0 | 5 | O | 8023.0 | 8026.0 | Buy | 54,901 | 426 | LSE | |
11:05:05 | 8025.0 | 3 | AT | 8025.0 | 8026.0 | Sell | 54,896 | 425 | LSE | |
11:03:34 | 8031.0 | 7 | O | 8025.0 | 8027.0 | Buy | 54,893 | 424 | LSE | |
10:58:41 | 8026.0 | 1 | O | 8023.0 | 8026.0 | Buy | 54,886 | 423 | LSE | |
10:57:54 | 8033.0 | 8 | O | 8021.0 | 8024.0 | Buy | 54,885 | 422 | LSE | |
10:57:54 | 8024.0 | 3 | AT | 8021.0 | 8024.0 | Buy | 54,877 | 421 | LSE | |
10:57:54 | 8024.0 | 2 | AT | 8021.0 | 8024.0 | Buy | 54,874 | 420 | LSE | |
10:56:01 | 8030.0 | 17 | O | 8017.0 | 8020.0 | Buy | 54,872 | 419 | LSE | |
10:55:45 | 8035.0 | 9 | O | 8017.0 | 8019.0 | Buy | 54,855 | 418 | LSE | |
10:55:29 | 8017.149 | 249 | O | 8017.0 | 8020.0 | Sell | 54,846 | 417 | LSE | |
10:55:23 | 8031.0 | 4 | O | 8016.0 | 8018.0 | Buy | 54,597 | 416 | LSE | |
10:55:10 | 8031.0 | 2 | O | 8015.0 | 8018.0 | Buy | 54,593 | 415 | LSE | |
10:54:02 | 8027.0 | 1 | O | 8014.0 | 8016.0 | Buy | 54,591 | 414 | LSE | |
10:52:08 | 8029.0 | 2 | O | 8014.0 | 8017.0 | Buy | 54,590 | 413 | LSE | |
10:49:49 | 8012.0 | 126 | AT | 8012.0 | 8013.0 | Sell | 54,588 | 412 | LSE | |
10:49:47 | 8013.0 | 60 | AT | 8013.0 | 8014.0 | Sell | 54,462 | 411 | LSE | |
10:49:47 | 8013.0 | 60 | AT | 8013.0 | 8014.0 | Sell | 54,402 | 410 | LSE | |
10:49:02 | 8017.0 | 3 | O | 8015.0 | 8017.0 | Buy | 54,342 | 409 | LSE | |
10:48:21 | 8020.0 | 4 | O | 8014.0 | 8016.0 | Buy | 54,339 | 408 | LSE | |
10:47:10 | 8025.0 | 1 | O | 8016.0 | 8019.0 | Buy | 54,335 | 407 | LSE | |
10:46:51 | 8018.55 | 8 | O | 8017.0 | 8019.0 | Buy | 54,334 | 406 | LSE | |
10:42:29 | 8021.0 | 4 | AT | 8021.0 | 8022.0 | Sell | 54,326 | 405 | LSE | |
10:41:40 | 8022.13 | 1252 | AT | 8021.03 | 8022.13 | Buy | 54,322 | 404 | LSE | |
10:41:18 | 8022.634 | 1252 | O | 8020.0 | 8023.0 | Buy | 53,070 | 403 | LSE | |
10:40:10 | 8025.54 | 65 | AT | 8024.89 | 8025.54 | Buy | 51,818 | 402 | LSE | |
10:40:06 | 8027.0 | 3 | AT | 8027.0 | 8028.0 | Sell | 51,753 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.