Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:32:52 | 8108.0 | 1 | O | 8099.0 | 8102.0 | Buy | 54,931 | 567 | LSE | |
13:29:01 | 8104.0 | 3 | O | 8099.0 | 8102.0 | Buy | 54,930 | 566 | LSE | |
13:28:59 | 8109.0 | 9 | O | 8099.0 | 8102.0 | Buy | 54,927 | 565 | LSE | |
13:28:05 | 8106.0 | 1 | O | 8099.0 | 8102.0 | Buy | 54,918 | 564 | LSE | |
13:27:32 | 8109.0 | 3 | O | 8099.0 | 8102.0 | Buy | 54,917 | 563 | LSE | |
13:27:05 | 8106.0 | 2 | O | 8099.0 | 8102.0 | Buy | 54,914 | 562 | LSE | |
13:25:25 | 8105.0 | 1 | O | 8099.0 | 8102.0 | Buy | 54,912 | 561 | LSE | |
13:24:42 | 8106.0 | 1 | O | 8099.0 | 8102.0 | Buy | 54,911 | 560 | LSE | |
13:22:28 | 8106.0 | 3 | O | 8099.0 | 8102.0 | Buy | 54,910 | 559 | LSE | |
13:19:57 | 8095.0 | 4 | O | 8099.0 | 8102.0 | Sell | 54,907 | 558 | LSE | |
13:19:38 | 8100.0 | 1 | O | 8099.0 | 8102.0 | Sell | 54,903 | 557 | LSE | |
13:16:21 | 8096.0 | 9 | O | 8099.0 | 8102.0 | Sell | 54,902 | 556 | LSE | |
13:02:01 | 8096.0 | 2 | O | 8099.0 | 8102.0 | Sell | 54,893 | 555 | LSE | |
12:53:05 | 8093.0 | 35 | O | 8099.0 | 8102.0 | Sell | 54,891 | 554 | LSE | |
12:52:37 | 8091.0 | 1 | O | 8099.0 | 8102.0 | Sell | 54,856 | 553 | LSE | |
12:51:37 | 8095.0 | 9 | O | 8099.0 | 8102.0 | Sell | 54,855 | 552 | LSE | |
12:49:16 | 8090.0 | 4 | O | 8099.0 | 8102.0 | Sell | 54,846 | 551 | LSE | |
12:48:38 | 8087.0 | 1 | O | 8099.0 | 8102.0 | Sell | 54,842 | 550 | LSE | |
12:46:35 | 8088.0 | 1 | O | 8099.0 | 8102.0 | Sell | 54,841 | 549 | LSE | |
12:45:41 | 8089.0 | 2 | O | 8099.0 | 8102.0 | Sell | 54,840 | 548 | LSE | |
12:41:18 | 8090.0 | 2 | O | 8099.0 | 8102.0 | Sell | 54,838 | 547 | LSE | |
12:40:41 | 8088.0 | 9 | O | 8099.0 | 8102.0 | Sell | 54,836 | 546 | LSE | |
12:35:09 | 8086.0 | 2 | O | 8099.0 | 8102.0 | Sell | 54,827 | 545 | LSE | |
12:32:00 | 8082.0 | 8 | O | 8099.0 | 8102.0 | Sell | 54,825 | 544 | LSE | |
12:29:39 | 8083.0 | 18 | O | 8099.0 | 8102.0 | Sell | 54,817 | 543 | LSE | |
12:13:22 | 8080.0 | 2 | O | 8099.0 | 8102.0 | Sell | 54,799 | 542 | LSE | |
12:03:13 | 8080.0 | 4 | O | 8099.0 | 8102.0 | Sell | 54,797 | 541 | LSE | |
11:35:04 | 8097.0 | 38 | UT | 8099.0 | 8102.0 | Sell | 54,793 | 540 | LSE | |
11:28:20 | 8104.0 | 61 | AT | 8103.53 | 8104.0 | Buy | 54,755 | 539 | LSE | |
11:24:55 | 8077.0 | 4 | O | 8110.0 | 8113.0 | Sell | 54,694 | 538 | LSE | |
11:24:41 | 8113.0 | 74 | AT | 8110.0 | 8113.0 | Buy | 54,690 | 537 | LSE | |
11:24:41 | 8113.0 | 1 | O | 8110.0 | 8113.0 | Buy | 54,616 | 536 | LSE | |
11:22:56 | 8075.0 | 1 | O | 8109.0 | 8110.0 | Sell | 54,615 | 535 | LSE | |
11:21:10 | 8077.0 | 9 | O | 8108.0 | 8110.0 | Sell | 54,614 | 534 | LSE | |
11:21:10 | 8077.0 | 10 | O | 8108.0 | 8110.0 | Sell | 54,605 | 533 | LSE | |
11:20:57 | 8077.0 | 9 | O | 8108.0 | 8110.0 | Sell | 54,595 | 532 | LSE | |
11:20:57 | 8077.0 | 10 | O | 8108.0 | 8110.0 | Sell | 54,586 | 531 | LSE | |
11:20:44 | 8077.0 | 7 | O | 8108.0 | 8110.0 | Sell | 54,576 | 530 | LSE | |
11:20:44 | 8077.0 | 9 | O | 8108.0 | 8110.0 | Sell | 54,569 | 529 | LSE | |
11:20:44 | 8077.0 | 10 | O | 8108.0 | 8110.0 | Sell | 54,560 | 528 | LSE | |
11:20:43 | 8077.0 | 19 | O | 8108.0 | 8110.0 | Sell | 54,550 | 527 | LSE | |
11:20:43 | 8077.0 | 10 | O | 8108.0 | 8110.0 | Sell | 54,531 | 526 | LSE | |
11:20:43 | 8077.0 | 10 | O | 8108.0 | 8110.0 | Sell | 54,521 | 525 | LSE | |
11:20:32 | 8110.0 | 3 | AT | 8108.0 | 8110.0 | Buy | 54,511 | 524 | LSE | |
11:20:00 | 8110.0 | 11 | AT | 8108.0 | 8110.0 | Buy | 54,508 | 523 | LSE | |
11:19:08 | 8077.0 | 8 | O | 8108.0 | 8110.0 | Sell | 54,497 | 522 | LSE | |
11:14:49 | 8077.0 | 10 | O | 8106.0 | 8109.0 | Sell | 54,489 | 521 | LSE | |
11:13:33 | 8088.0 | 4 | O | 8107.0 | 8109.0 | Sell | 54,479 | 520 | LSE | |
11:11:20 | 8107.0 | 172 | AT | 8106.0 | 8107.0 | Buy | 54,475 | 519 | LSE | |
11:11:17 | 8090.0 | 5 | O | 8106.0 | 8107.0 | Sell | 54,303 | 518 | LSE | |
11:11:09 | 8106.0 | 152 | AT | 8106.0 | 8107.0 | Sell | 54,298 | 517 | LSE | |
11:11:03 | 8085.0 | 5 | O | 8105.0 | 8107.0 | Sell | 54,146 | 516 | LSE | |
11:05:02 | 8106.0 | 53 | AT | 8106.0 | 8107.0 | Sell | 54,141 | 515 | LSE | |
11:05:02 | 8106.0 | 107 | AT | 8104.0 | 8106.0 | Buy | 54,088 | 514 | LSE | |
11:00:49 | 8104.5 | 50 | AT | 8103.28 | 8104.5 | Buy | 53,981 | 513 | LSE | |
10:59:07 | 8102.0 | 2 | AT | 8102.0 | 8103.0 | Sell | 53,931 | 512 | LSE | |
10:58:09 | 8102.0 | 77 | AT | 8102.0 | 8103.0 | Sell | 53,929 | 511 | LSE | |
10:58:03 | 8102.0 | 190 | AT | 8102.0 | 8103.0 | Sell | 53,852 | 510 | LSE | |
10:57:09 | 8100.488 | 371 | O | 8099.0 | 8102.0 | Sell | 53,662 | 509 | LSE | |
10:55:55 | 8101.0 | 538 | AT | 8099.0 | 8101.0 | Buy | 53,291 | 508 | LSE | |
10:55:55 | 8101.0 | 85 | AT | 8099.0 | 8101.0 | Buy | 52,753 | 507 | LSE | |
10:53:48 | 8099.33 | 500 | AT | 8098.42 | 8099.33 | Buy | 52,668 | 506 | LSE | |
10:53:44 | 8099.634 | 500 | O | 8097.0 | 8099.0 | Buy | 52,168 | 505 | LSE | |
10:52:19 | 8099.0 | 2 | AT | 8099.0 | 8100.0 | Sell | 51,668 | 504 | LSE | |
10:51:30 | 8098.437 | 133 | O | 8098.0 | 8100.0 | Sell | 51,666 | 503 | LSE | |
10:51:16 | 8099.461 | 38 | O | 8098.0 | 8100.0 | Buy | 51,533 | 502 | LSE | |
10:50:04 | 8095.597 | 248 | O | 8094.0 | 8096.0 | Buy | 51,495 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.