Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:45:10 | 2610.0 | 4 | O | 2625.0 | 2635.0 | Sell | 142,273 | 344 | LSE | |
11:47:07 | 2613.097 | 667 | O | 2625.0 | 2635.0 | Sell | 142,269 | 343 | LSE | |
11:35:14 | 2615.0 | 146 | AT | 2625.0 | 2635.0 | Sell | 141,602 | 342 | LSE | |
11:35:14 | 2615.0 | 41782 | UT | 2625.0 | 2635.0 | Sell | 141,456 | 341 | LSE | |
11:29:50 | 2635.0 | 4 | AT | 2625.0 | 2635.0 | Buy | 99,674 | 340 | LSE | |
11:29:46 | 2635.0 | 13 | AT | 2625.0 | 2635.0 | Buy | 99,670 | 339 | LSE | |
11:29:46 | 2635.0 | 71 | AT | 2625.0 | 2635.0 | Buy | 99,657 | 338 | LSE | |
11:29:45 | 2635.0 | 25 | AT | 2625.0 | 2635.0 | Buy | 99,586 | 337 | LSE | |
11:29:09 | 2627.0 | 20 | O | 2625.0 | 2635.0 | Sell | 99,561 | 336 | LSE | |
11:28:10 | 2627.005 | 57 | O | 2625.0 | 2635.0 | Sell | 99,541 | 335 | LSE | |
11:27:53 | 2630.0 | 87 | AT | 2625.0 | 2630.0 | Buy | 99,484 | 334 | LSE | |
11:27:53 | 2630.0 | 106 | AT | 2625.0 | 2630.0 | Buy | 99,397 | 333 | LSE | |
11:27:53 | 2630.0 | 1 | AT | 2620.0 | 2630.0 | Buy | 99,291 | 332 | LSE | |
11:27:53 | 2630.0 | 322 | AT | 2620.0 | 2630.0 | Buy | 99,290 | 331 | LSE | |
11:27:09 | 2625.0 | 100 | AT | 2620.0 | 2625.0 | Buy | 98,968 | 330 | LSE | |
11:26:55 | 2625.0 | 44 | AT | 2625.0 | 2630.0 | Sell | 98,868 | 329 | LSE | |
11:26:55 | 2625.0 | 100 | AT | 2620.0 | 2625.0 | Buy | 98,824 | 328 | LSE | |
11:26:45 | 2630.0 | 30 | O | 2620.0 | 2630.0 | Buy | 98,724 | 327 | LSE | |
11:26:42 | 2630.0 | 849 | O | 2620.0 | 2630.0 | Buy | 98,694 | 326 | LSE | |
11:26:40 | 2625.0 | 1099 | O | 2620.0 | 2625.0 | Buy | 97,845 | 325 | LSE | |
11:26:40 | 2625.0 | 1099 | O | 2615.0 | 2625.0 | Buy | 96,746 | 324 | LSE | |
11:26:38 | 2625.0 | 1374 | O | 2615.0 | 2625.0 | Buy | 95,647 | 323 | LSE | |
11:26:35 | 2620.0 | 4 | AT | 2615.0 | 2620.0 | Buy | 94,273 | 322 | LSE | |
11:26:35 | 2620.0 | 58 | AT | 2615.0 | 2620.0 | Buy | 94,269 | 321 | LSE | |
11:26:34 | 2620.0 | 11 | AT | 2615.0 | 2620.0 | Buy | 94,211 | 320 | LSE | |
11:26:34 | 2615.0 | 6 | AT | 2610.0 | 2615.0 | Buy | 94,200 | 319 | LSE | |
11:26:34 | 2615.0 | 18 | AT | 2610.0 | 2615.0 | Buy | 94,194 | 318 | LSE | |
11:26:34 | 2615.0 | 36 | AT | 2610.0 | 2615.0 | Buy | 94,176 | 317 | LSE | |
11:26:34 | 2615.0 | 100 | AT | 2610.0 | 2615.0 | Buy | 94,140 | 316 | LSE | |
11:26:34 | 2615.0 | 178 | AT | 2610.0 | 2615.0 | Buy | 94,040 | 315 | LSE | |
11:26:34 | 2615.0 | 115 | AT | 2610.0 | 2615.0 | Buy | 93,862 | 314 | LSE | |
11:26:34 | 2615.0 | 197 | AT | 2610.0 | 2615.0 | Buy | 93,747 | 313 | LSE | |
11:26:34 | 2615.0 | 3 | AT | 2610.0 | 2615.0 | Buy | 93,550 | 312 | LSE | |
11:21:34 | 2610.0 | 58 | AT | 2610.0 | 2615.0 | Sell | 93,547 | 311 | LSE | |
11:21:34 | 2610.0 | 59 | AT | 2610.0 | 2615.0 | Sell | 93,489 | 310 | LSE | |
11:21:34 | 2610.0 | 168 | AT | 2610.0 | 2615.0 | Sell | 93,430 | 309 | LSE | |
11:21:34 | 2610.0 | 133 | AT | 2610.0 | 2615.0 | Sell | 93,262 | 308 | LSE | |
11:21:34 | 2610.0 | 70 | AT | 2610.0 | 2615.0 | Sell | 93,129 | 307 | LSE | |
11:21:33 | 2610.0 | 2 | AT | 2610.0 | 2615.0 | Sell | 93,059 | 306 | LSE | |
11:21:33 | 2610.0 | 39 | AT | 2610.0 | 2615.0 | Sell | 93,057 | 305 | LSE | |
11:21:33 | 2610.0 | 59 | AT | 2610.0 | 2615.0 | Sell | 93,018 | 304 | LSE | |
11:18:21 | 2610.0 | 167 | AT | 2610.0 | 2615.0 | Sell | 92,959 | 303 | LSE | |
11:18:21 | 2610.0 | 56 | AT | 2610.0 | 2615.0 | Sell | 92,792 | 302 | LSE | |
11:18:21 | 2610.0 | 301 | AT | 2610.0 | 2615.0 | Sell | 92,736 | 301 | LSE | |
11:18:21 | 2610.0 | 113 | AT | 2610.0 | 2615.0 | Sell | 92,435 | 300 | LSE | |
11:17:41 | 2615.0 | 15 | O | 2610.0 | 2615.0 | Buy | 92,322 | 299 | LSE | |
11:16:08 | 2615.0 | 15 | O | 2610.0 | 2615.0 | Buy | 92,307 | 298 | LSE | |
11:14:47 | 2615.0 | 30 | O | 2610.0 | 2615.0 | Buy | 92,292 | 297 | LSE | |
11:05:05 | 2610.0 | 98 | AT | 2605.0 | 2610.0 | Buy | 92,262 | 296 | LSE | |
11:04:57 | 2610.0 | 97 | AT | 2605.0 | 2610.0 | Buy | 92,164 | 295 | LSE | |
11:04:56 | 2605.0 | 1 | O | 2605.0 | 2615.0 | Sell | 92,067 | 294 | LSE | |
11:04:55 | 2610.0 | 70 | AT | 2600.0 | 2610.0 | Buy | 92,066 | 293 | LSE | |
11:04:55 | 2610.0 | 163 | AT | 2600.0 | 2610.0 | Buy | 91,996 | 292 | LSE | |
11:04:55 | 2610.0 | 42 | AT | 2600.0 | 2610.0 | Buy | 91,833 | 291 | LSE | |
11:00:58 | 2610.0 | 20 | O | 2600.0 | 2610.0 | Buy | 91,791 | 290 | LSE | |
10:51:55 | 2608.9 | 1 | O | 2600.0 | 2610.0 | Buy | 91,771 | 289 | LSE | |
10:51:27 | 2600.0 | 7 | O | 2600.0 | 2610.0 | Sell | 91,770 | 288 | LSE | |
10:50:15 | 2605.0 | 103 | AT | 2600.0 | 2605.0 | Buy | 91,763 | 287 | LSE | |
10:46:23 | 2608.9 | 1 | O | 2600.0 | 2610.0 | Buy | 91,660 | 286 | LSE | |
10:39:52 | 2605.0 | 55 | AT | 2605.0 | 2615.0 | Sell | 91,659 | 285 | LSE | |
10:39:52 | 2605.0 | 72 | AT | 2605.0 | 2615.0 | Sell | 91,604 | 284 | LSE | |
10:35:52 | 2610.0 | 125 | AT | 2610.0 | 2620.0 | Sell | 91,532 | 283 | LSE | |
10:35:52 | 2610.0 | 25 | AT | 2610.0 | 2620.0 | Sell | 91,407 | 282 | LSE | |
10:35:52 | 2610.0 | 55 | AT | 2610.0 | 2620.0 | Sell | 91,382 | 281 | LSE | |
10:35:52 | 2610.0 | 2 | AT | 2610.0 | 2620.0 | Sell | 91,327 | 280 | LSE | |
10:34:53 | 2615.0 | 43 | AT | 2610.0 | 2615.0 | Buy | 91,325 | 279 | LSE | |
10:34:53 | 2615.0 | 12 | AT | 2610.0 | 2615.0 | Buy | 91,282 | 278 | LSE | |
10:34:46 | 2615.0 | 4 | AT | 2610.0 | 2615.0 | Buy | 91,270 | 277 | LSE | |
10:34:46 | 2615.0 | 74 | AT | 2610.0 | 2615.0 | Buy | 91,266 | 276 | LSE | |
10:34:46 | 2615.0 | 100 | AT | 2610.0 | 2615.0 | Buy | 91,192 | 275 | LSE | |
10:30:54 | 2611.005 | 400 | O | 2610.0 | 2615.0 | Sell | 91,092 | 274 | LSE | |
10:29:44 | 2610.0 | 55 | AT | 2610.0 | 2615.0 | Sell | 90,692 | 273 | LSE | |
10:29:44 | 2610.0 | 31 | AT | 2610.0 | 2615.0 | Sell | 90,637 | 272 | LSE | |
10:22:48 | 2615.0 | 100 | AT | 2610.0 | 2615.0 | Buy | 90,606 | 271 | LSE | |
10:22:48 | 2615.0 | 42 | AT | 2610.0 | 2615.0 | Buy | 90,506 | 270 | LSE | |
10:21:52 | 2615.0 | 71 | AT | 2615.0 | 2620.0 | Sell | 90,464 | 269 | LSE | |
10:21:52 | 2615.0 | 25 | AT | 2615.0 | 2620.0 | Sell | 90,393 | 268 | LSE | |
10:21:52 | 2615.0 | 337 | AT | 2615.0 | 2620.0 | Sell | 90,368 | 267 | LSE | |
10:21:52 | 2615.0 | 55 | AT | 2615.0 | 2620.0 | Sell | 90,031 | 266 | LSE | |
10:21:52 | 2615.0 | 10 | AT | 2615.0 | 2620.0 | Sell | 89,976 | 265 | LSE | |
10:18:38 | 2615.602 | 1019 | O | 2615.0 | 2620.0 | Sell | 89,966 | 264 | LSE | |
10:18:26 | 2615.0 | 7 | O | 2615.0 | 2620.0 | Sell | 88,947 | 263 | LSE | |
10:18:13 | 2615.0 | 107 | O | 2615.0 | 2620.0 | Sell | 88,940 | 262 | LSE | |
10:16:01 | 2615.0 | 25 | AT | 2610.0 | 2615.0 | Buy | 88,833 | 261 | LSE | |
10:16:01 | 2615.0 | 42 | AT | 2610.0 | 2615.0 | Buy | 88,808 | 260 | LSE | |
10:16:01 | 2615.0 | 100 | AT | 2610.0 | 2615.0 | Buy | 88,766 | 259 | LSE | |
10:11:27 | 2610.0 | 72 | AT | 2610.0 | 2620.0 | Sell | 88,666 | 258 | LSE | |
10:11:25 | 2610.0 | 58 | AT | 2610.0 | 2620.0 | Sell | 88,594 | 257 | LSE | |
10:11:23 | 2610.0 | 101 | AT | 2610.0 | 2620.0 | Sell | 88,536 | 256 | LSE | |
10:11:22 | 2615.0 | 28 | AT | 2615.0 | 2620.0 | Sell | 88,435 | 255 | LSE | |
10:11:22 | 2615.0 | 45 | AT | 2610.0 | 2615.0 | Buy | 88,407 | 254 | LSE | |
10:11:22 | 2610.0 | 58 | AT | 2610.0 | 2620.0 | Sell | 88,362 | 253 | LSE | |
10:11:22 | 2610.0 | 301 | AT | 2610.0 | 2620.0 | Sell | 88,304 | 252 | LSE | |
10:11:22 | 2610.0 | 115 | AT | 2610.0 | 2620.0 | Sell | 88,003 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.