Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:26:28 | 7987.0 | 5 | O | 7984.0 | 7986.0 | Buy | 54,708 | 558 | LSE | |
12:24:17 | 7992.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,703 | 557 | LSE | |
12:23:09 | 7986.0 | 3 | O | 7984.0 | 7986.0 | Buy | 54,702 | 556 | LSE | |
12:21:52 | 7991.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,699 | 555 | LSE | |
12:12:01 | 7996.0 | 28 | O | 7984.0 | 7986.0 | Buy | 54,698 | 554 | LSE | |
12:12:01 | 7996.0 | 98 | O | 7984.0 | 7986.0 | Buy | 54,670 | 553 | LSE | |
11:54:46 | 8000.0 | 14 | O | 7984.0 | 7986.0 | Buy | 54,572 | 552 | LSE | |
11:54:22 | 8000.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,558 | 551 | LSE | |
11:54:06 | 8000.0 | 33 | O | 7984.0 | 7986.0 | Buy | 54,557 | 550 | LSE | |
11:53:53 | 8000.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,524 | 549 | LSE | |
11:52:51 | 8000.0 | 4 | O | 7984.0 | 7986.0 | Buy | 54,523 | 548 | LSE | |
11:52:22 | 8000.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,519 | 547 | LSE | |
11:50:40 | 8000.0 | 11 | O | 7984.0 | 7986.0 | Buy | 54,518 | 546 | LSE | |
11:50:39 | 8000.0 | 10 | O | 7984.0 | 7986.0 | Buy | 54,507 | 545 | LSE | |
11:48:29 | 8000.0 | 2 | O | 7984.0 | 7986.0 | Buy | 54,497 | 544 | LSE | |
11:43:13 | 8021.0 | 2 | O | 7984.0 | 7986.0 | Buy | 54,495 | 543 | LSE | |
11:42:44 | 8020.0 | 74 | O | 7984.0 | 7986.0 | Buy | 54,493 | 542 | LSE | |
11:42:28 | 8017.0 | 51 | O | 7984.0 | 7986.0 | Buy | 54,419 | 541 | LSE | |
11:41:27 | 8019.0 | 24 | O | 7984.0 | 7986.0 | Buy | 54,368 | 540 | LSE | |
11:40:52 | 8022.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,344 | 539 | LSE | |
11:40:18 | 8027.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,343 | 538 | LSE | |
11:39:42 | 8024.0 | 12 | O | 7984.0 | 7986.0 | Buy | 54,342 | 537 | LSE | |
11:39:15 | 8024.0 | 19 | O | 7984.0 | 7986.0 | Buy | 54,330 | 536 | LSE | |
11:38:49 | 8020.0 | 4 | O | 7984.0 | 7986.0 | Buy | 54,311 | 535 | LSE | |
11:38:44 | 8018.0 | 2 | O | 7984.0 | 7986.0 | Buy | 54,307 | 534 | LSE | |
11:38:36 | 8029.0 | 6 | O | 7984.0 | 7986.0 | Buy | 54,305 | 533 | LSE | |
11:34:26 | 8011.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,299 | 532 | LSE | |
11:34:26 | 8014.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,298 | 531 | LSE | |
11:31:37 | 8008.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,297 | 530 | LSE | |
11:30:33 | 8005.0 | 1 | O | 7984.0 | 7986.0 | Buy | 54,296 | 529 | LSE | |
11:29:49 | 7986.0 | 4 | AT | 7984.22 | 7986.0 | Buy | 54,295 | 528 | LSE | |
11:28:58 | 7983.97 | 47 | AT | 7983.97 | 7985.0 | Sell | 54,291 | 527 | LSE | |
11:28:56 | 7985.0 | 1 | O | 7983.0 | 7985.0 | Buy | 54,244 | 526 | LSE | |
11:26:48 | 7989.0 | 1 | AT | 7987.0 | 7989.0 | Buy | 54,243 | 525 | LSE | |
11:24:41 | 7988.0 | 7 | O | 7988.0 | 7990.0 | Sell | 54,242 | 524 | LSE | |
11:24:09 | 7989.0 | 18 | O | 7989.0 | 7991.0 | Sell | 54,235 | 523 | LSE | |
11:23:34 | 7993.0 | 1 | O | 7989.0 | 7993.0 | Buy | 54,217 | 522 | LSE | |
11:23:34 | 7992.0 | 78 | AT | 7989.0 | 7992.0 | Buy | 54,216 | 521 | LSE | |
11:23:34 | 7992.0 | 1 | O | 7989.0 | 7992.0 | Buy | 54,138 | 520 | LSE | |
11:22:50 | 8005.0 | 1 | O | 7990.0 | 7992.0 | Buy | 54,137 | 519 | LSE | |
11:22:20 | 8005.0 | 1 | O | 7991.0 | 7994.0 | Buy | 54,136 | 518 | LSE | |
11:22:15 | 8005.0 | 1 | O | 7990.0 | 7993.0 | Buy | 54,135 | 517 | LSE | |
11:22:07 | 8008.0 | 7 | O | 7989.0 | 7991.0 | Buy | 54,134 | 516 | LSE | |
11:21:59 | 8005.0 | 1 | O | 7988.0 | 7991.0 | Buy | 54,127 | 515 | LSE | |
11:21:54 | 8005.0 | 3 | O | 7989.0 | 7991.0 | Buy | 54,126 | 514 | LSE | |
11:21:53 | 8005.0 | 1 | O | 7989.0 | 7991.0 | Buy | 54,123 | 513 | LSE | |
11:21:53 | 8005.0 | 1 | O | 7989.0 | 7991.0 | Buy | 54,122 | 512 | LSE | |
11:21:51 | 8005.0 | 1 | O | 7988.0 | 7991.0 | Buy | 54,121 | 511 | LSE | |
11:21:36 | 8005.0 | 1 | O | 7991.0 | 7993.0 | Buy | 54,120 | 510 | LSE | |
11:21:35 | 8005.0 | 1 | O | 7991.0 | 7994.0 | Buy | 54,119 | 509 | LSE | |
11:21:34 | 8005.0 | 1 | O | 7991.0 | 7994.0 | Buy | 54,118 | 508 | LSE | |
11:21:34 | 8005.0 | 1 | O | 7991.0 | 7994.0 | Buy | 54,117 | 507 | LSE | |
11:21:30 | 8005.0 | 2 | O | 7991.0 | 7995.0 | Buy | 54,116 | 506 | LSE | |
11:21:30 | 8005.0 | 2 | O | 7991.0 | 7995.0 | Buy | 54,114 | 505 | LSE | |
11:21:29 | 8005.0 | 1 | O | 7992.0 | 7994.0 | Buy | 54,112 | 504 | LSE | |
11:21:29 | 8005.0 | 2 | O | 7992.0 | 7995.0 | Buy | 54,111 | 503 | LSE | |
11:21:24 | 8005.0 | 1 | O | 7992.0 | 7996.0 | Buy | 54,109 | 502 | LSE | |
11:21:03 | 8005.0 | 1 | O | 7993.0 | 7996.0 | Buy | 54,108 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.