Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:38:15 | 2859.56 | 15220 | O | 2865.0 | 2875.0 | Sell | 126,062 | 586 | LSE | |
11:37:48 | 2880.293 | 834 | O | 2865.0 | 2875.0 | Buy | 110,842 | 585 | LSE | |
11:35:18 | 2855.0 | 32439 | UT | 2865.0 | 2875.0 | Sell | 110,008 | 584 | LSE | |
11:29:58 | 2865.0 | 180 | AT | 2865.0 | 2875.0 | Sell | 77,569 | 583 | LSE | |
11:29:07 | 2870.0 | 15 | AT | 2870.0 | 2875.0 | Sell | 77,389 | 582 | LSE | |
11:29:07 | 2870.0 | 18 | AT | 2870.0 | 2875.0 | Sell | 77,374 | 581 | LSE | |
11:28:50 | 2875.0 | 1 | AT | 2870.0 | 2875.0 | Buy | 77,356 | 580 | LSE | |
11:28:28 | 2875.0 | 49 | AT | 2875.0 | 2885.0 | Sell | 77,355 | 579 | LSE | |
11:28:28 | 2875.0 | 29 | AT | 2875.0 | 2885.0 | Sell | 77,306 | 578 | LSE | |
11:28:28 | 2875.0 | 68 | AT | 2875.0 | 2885.0 | Sell | 77,277 | 577 | LSE | |
11:28:28 | 2875.0 | 16 | AT | 2875.0 | 2885.0 | Sell | 77,209 | 576 | LSE | |
11:28:28 | 2875.0 | 22 | AT | 2875.0 | 2885.0 | Sell | 77,193 | 575 | LSE | |
11:28:28 | 2875.0 | 21 | AT | 2875.0 | 2885.0 | Sell | 77,171 | 574 | LSE | |
11:26:41 | 2880.0 | 319 | AT | 2880.0 | 2885.0 | Sell | 77,150 | 573 | LSE | |
11:26:37 | 2880.0 | 209 | AT | 2880.0 | 2885.0 | Sell | 76,831 | 572 | LSE | |
11:26:29 | 2880.0 | 22 | AT | 2875.0 | 2880.0 | Buy | 76,622 | 571 | LSE | |
11:26:29 | 2880.0 | 22 | AT | 2875.0 | 2880.0 | Buy | 76,600 | 570 | LSE | |
11:26:29 | 2880.0 | 18 | AT | 2875.0 | 2880.0 | Buy | 76,578 | 569 | LSE | |
11:26:29 | 2880.0 | 19 | AT | 2875.0 | 2880.0 | Buy | 76,560 | 568 | LSE | |
11:26:29 | 2880.0 | 18 | AT | 2875.0 | 2880.0 | Buy | 76,541 | 567 | LSE | |
11:26:19 | 2875.0 | 33 | AT | 2865.0 | 2875.0 | Buy | 76,523 | 566 | LSE | |
11:26:19 | 2875.0 | 21 | AT | 2865.0 | 2875.0 | Buy | 76,490 | 565 | LSE | |
11:26:19 | 2875.0 | 22 | AT | 2865.0 | 2875.0 | Buy | 76,469 | 564 | LSE | |
11:24:45 | 2870.0 | 12 | O | 2865.0 | 2875.0 | 76,447 | 563 | LSE | ||
11:24:45 | 2870.0 | 76 | AT | 2865.0 | 2870.0 | Buy | 76,435 | 562 | LSE | |
11:24:45 | 2870.0 | 189 | AT | 2865.0 | 2870.0 | Buy | 76,359 | 561 | LSE | |
11:24:45 | 2870.0 | 138 | AT | 2865.0 | 2870.0 | Buy | 76,170 | 560 | LSE | |
11:24:45 | 2870.0 | 41 | AT | 2865.0 | 2870.0 | Buy | 76,032 | 559 | LSE | |
11:24:23 | 2870.0 | 16 | O | 2865.0 | 2870.0 | Buy | 75,991 | 558 | LSE | |
11:22:23 | 2870.0 | 17 | O | 2865.0 | 2870.0 | Buy | 75,975 | 557 | LSE | |
11:21:28 | 2867.5 | 10 | O | 2865.0 | 2870.0 | 75,958 | 556 | LSE | ||
11:20:13 | 2870.0 | 16 | O | 2865.0 | 2870.0 | Buy | 75,948 | 555 | LSE | |
11:20:10 | 2870.0 | 1 | O | 2865.0 | 2870.0 | Buy | 75,932 | 554 | LSE | |
11:19:52 | 2865.0 | 18 | O | 2865.0 | 2870.0 | Sell | 75,931 | 553 | LSE | |
11:19:50 | 2865.0 | 1 | AT | 2865.0 | 2870.0 | Sell | 75,913 | 552 | LSE | |
11:19:49 | 2870.0 | 1 | O | 2860.0 | 2870.0 | Buy | 75,912 | 551 | LSE | |
11:19:47 | 2865.0 | 36 | AT | 2860.0 | 2865.0 | Buy | 75,911 | 550 | LSE | |
11:19:46 | 2860.0 | 26 | AT | 2860.0 | 2870.0 | Sell | 75,875 | 549 | LSE | |
11:19:46 | 2860.0 | 116 | AT | 2860.0 | 2870.0 | Sell | 75,849 | 548 | LSE | |
11:14:08 | 2870.0 | 98 | O | 2860.0 | 2870.0 | Buy | 75,733 | 547 | LSE | |
11:13:24 | 2865.0 | 8 | O | 2860.0 | 2870.0 | 75,635 | 546 | LSE | ||
11:12:40 | 2865.0 | 4 | AT | 2860.0 | 2865.0 | Buy | 75,627 | 545 | LSE | |
11:12:32 | 2865.0 | 10 | AT | 2860.0 | 2865.0 | Buy | 75,623 | 544 | LSE | |
11:10:24 | 2865.0 | 4 | AT | 2860.0 | 2865.0 | Buy | 75,613 | 543 | LSE | |
11:10:24 | 2865.0 | 52 | AT | 2860.0 | 2865.0 | Buy | 75,609 | 542 | LSE | |
11:10:24 | 2865.0 | 189 | AT | 2860.0 | 2865.0 | Buy | 75,557 | 541 | LSE | |
11:10:24 | 2865.0 | 209 | AT | 2860.0 | 2865.0 | Buy | 75,368 | 540 | LSE | |
11:10:24 | 2865.0 | 300 | AT | 2860.0 | 2865.0 | Buy | 75,159 | 539 | LSE | |
11:10:24 | 2865.0 | 31 | AT | 2860.0 | 2865.0 | Buy | 74,859 | 538 | LSE | |
11:10:24 | 2865.0 | 600 | AT | 2860.0 | 2865.0 | Buy | 74,828 | 537 | LSE | |
11:10:24 | 2865.0 | 642 | AT | 2860.0 | 2865.0 | Buy | 74,228 | 536 | LSE | |
11:10:22 | 2865.0 | 68 | AT | 2865.0 | 2870.0 | Sell | 73,586 | 535 | LSE | |
11:10:22 | 2865.0 | 50 | AT | 2865.0 | 2870.0 | Sell | 73,518 | 534 | LSE | |
11:10:22 | 2865.0 | 64 | AT | 2865.0 | 2870.0 | Sell | 73,468 | 533 | LSE | |
11:10:22 | 2865.0 | 62 | AT | 2865.0 | 2870.0 | Sell | 73,404 | 532 | LSE | |
11:09:28 | 2875.0 | 49 | AT | 2875.0 | 2885.0 | Sell | 73,342 | 531 | LSE | |
11:09:28 | 2875.0 | 50 | AT | 2875.0 | 2885.0 | Sell | 73,293 | 530 | LSE | |
11:09:28 | 2875.0 | 46 | AT | 2875.0 | 2885.0 | Sell | 73,243 | 529 | LSE | |
11:09:28 | 2875.0 | 38 | AT | 2875.0 | 2885.0 | Sell | 73,197 | 528 | LSE | |
11:04:14 | 2873.276 | 100 | O | 2870.0 | 2885.0 | Sell | 73,159 | 527 | LSE | |
11:04:07 | 2880.0 | 58 | AT | 2880.0 | 2885.0 | Sell | 73,059 | 526 | LSE | |
11:04:07 | 2880.0 | 8 | AT | 2880.0 | 2885.0 | Sell | 73,001 | 525 | LSE | |
11:04:07 | 2880.0 | 52 | AT | 2880.0 | 2885.0 | Sell | 72,993 | 524 | LSE | |
11:04:07 | 2880.0 | 53 | AT | 2880.0 | 2885.0 | Sell | 72,941 | 523 | LSE | |
11:04:07 | 2880.0 | 32 | AT | 2880.0 | 2885.0 | Sell | 72,888 | 522 | LSE | |
11:04:07 | 2880.0 | 44 | AT | 2880.0 | 2885.0 | Sell | 72,856 | 521 | LSE | |
11:04:07 | 2880.0 | 59 | AT | 2880.0 | 2885.0 | Sell | 72,812 | 520 | LSE | |
11:04:07 | 2880.0 | 3 | AT | 2880.0 | 2885.0 | Sell | 72,753 | 519 | LSE | |
10:59:15 | 2880.0 | 56 | O | 2880.0 | 2885.0 | Sell | 72,750 | 518 | LSE | |
10:58:43 | 2885.0 | 17 | O | 2880.0 | 2885.0 | Buy | 72,694 | 517 | LSE | |
10:56:23 | 2880.0 | 64 | O | 2880.0 | 2885.0 | Sell | 72,677 | 516 | LSE | |
10:55:22 | 2881.0 | 1 | O | 2880.0 | 2885.0 | Sell | 72,613 | 515 | LSE | |
10:54:22 | 2880.0 | 2 | AT | 2880.0 | 2885.0 | Sell | 72,612 | 514 | LSE | |
10:54:22 | 2880.0 | 42 | AT | 2880.0 | 2885.0 | Sell | 72,610 | 513 | LSE | |
10:54:22 | 2880.0 | 85 | AT | 2880.0 | 2885.0 | Sell | 72,568 | 512 | LSE | |
10:54:22 | 2880.0 | 15 | AT | 2880.0 | 2885.0 | Sell | 72,483 | 511 | LSE | |
10:54:14 | 2885.0 | 49 | AT | 2885.0 | 2890.0 | Sell | 72,468 | 510 | LSE | |
10:54:14 | 2890.0 | 157 | AT | 2890.0 | 2895.0 | Sell | 72,419 | 509 | LSE | |
10:54:14 | 2890.0 | 11 | AT | 2890.0 | 2895.0 | Sell | 72,262 | 508 | LSE | |
10:54:14 | 2890.0 | 38 | AT | 2890.0 | 2895.0 | Sell | 72,251 | 507 | LSE | |
10:38:55 | 2890.0 | 28 | AT | 2890.0 | 2895.0 | Sell | 72,213 | 506 | LSE | |
10:38:55 | 2890.0 | 72 | AT | 2890.0 | 2895.0 | Sell | 72,185 | 505 | LSE | |
10:38:55 | 2890.0 | 48 | AT | 2890.0 | 2895.0 | Sell | 72,113 | 504 | LSE | |
10:38:55 | 2890.0 | 30 | AT | 2890.0 | 2895.0 | Sell | 72,065 | 503 | LSE | |
10:38:55 | 2890.0 | 14 | AT | 2890.0 | 2895.0 | Sell | 72,035 | 502 | LSE | |
10:38:55 | 2890.0 | 122 | AT | 2890.0 | 2895.0 | Sell | 72,021 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.