Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:29:05 | 36.56 | 130 | AT | 36.56 | 36.58 | Sell | 22,341 | 130 | LSE | |
11:28:46 | 36.565 | 420 | AT | 36.565 | 36.59 | Sell | 22,211 | 129 | LSE | |
11:15:54 | 3657.0 | 2 | O | 36.55 | 36.57 | Buy | 21,791 | 128 | LSE | |
11:13:22 | 3656.845 | 52 | O | 36.54 | 36.575 | Buy | 21,789 | 127 | LSE | |
11:11:51 | 3654.7 | 982 | O | 36.54 | 36.56 | Buy | 21,737 | 126 | LSE | |
11:07:33 | 36.555 | 2 | AT | 36.555 | 36.575 | Sell | 20,755 | 125 | LSE | |
10:59:44 | 3659.0 | 1 | O | 36.565 | 36.59 | Buy | 20,753 | 124 | LSE | |
10:58:48 | 3657.37 | 220 | O | 36.565 | 36.59 | Buy | 20,752 | 123 | LSE | |
10:57:52 | 3656.0 | 6 | O | 36.56 | 36.585 | Buy | 20,532 | 122 | LSE | |
10:57:32 | 3657.37 | 239 | O | 36.56 | 36.585 | Buy | 20,526 | 121 | LSE | |
10:56:38 | 36.575 | 379 | AT | 36.575 | 36.595 | Sell | 20,287 | 120 | LSE | |
10:53:24 | 36.6 | 181 | AT | 36.58 | 36.6 | Buy | 19,908 | 119 | LSE | |
10:52:37 | 3661.0 | 4 | O | 36.58 | 36.605 | Buy | 19,727 | 118 | LSE | |
10:40:53 | 3660.5 | 2 | O | 36.57 | 36.59 | Buy | 19,723 | 117 | LSE | |
10:32:08 | 3657.0 | 8 | O | 36.545 | 36.57 | Buy | 19,721 | 116 | LSE | |
10:25:08 | 3658.01 | 40 | O | 36.55 | 36.59 | Buy | 19,713 | 115 | LSE | |
10:23:45 | 36.56 | 2 | AT | 36.56 | 36.58 | Sell | 19,673 | 114 | LSE | |
10:23:45 | 36.56 | 10 | AT | 36.56 | 36.58 | Sell | 19,671 | 113 | LSE | |
10:23:43 | 36.58 | 276 | AT | 36.56 | 36.58 | Buy | 19,661 | 112 | LSE | |
10:16:58 | 36.61 | 92 | AT | 36.58 | 36.61 | Buy | 19,385 | 111 | LSE | |
10:16:58 | 36.61 | 657 | AT | 36.58 | 36.61 | Buy | 19,293 | 110 | LSE | |
10:16:44 | 36.595 | 2 | AT | 36.595 | 36.6 | Sell | 18,636 | 109 | LSE | |
10:05:38 | 3658.0 | 10 | O | 36.58 | 36.61 | Buy | 18,634 | 108 | LSE | |
10:02:06 | 3659.7 | 135 | O | 36.59 | 36.61 | Buy | 18,624 | 107 | LSE | |
09:55:41 | 3661.123 | 682 | O | 36.59 | 36.615 | Buy | 18,489 | 106 | LSE | |
09:46:46 | 3658.0 | 1 | O | 36.58 | 36.61 | Buy | 17,807 | 105 | LSE | |
09:46:26 | 3658.0 | 28 | O | 36.58 | 36.615 | Buy | 17,806 | 104 | LSE | |
09:40:05 | 36.62 | 283 | AT | 36.585 | 36.62 | Buy | 17,778 | 103 | LSE | |
09:35:03 | 3657.0 | 2 | O | 36.57 | 36.6 | Buy | 17,495 | 102 | LSE | |
09:34:58 | 3657.0 | 6 | O | 36.57 | 36.61 | Buy | 17,493 | 101 | LSE | |
09:34:57 | 3657.0 | 84 | O | 36.57 | 36.61 | Buy | 17,487 | 100 | LSE | |
09:31:30 | 3656.5 | 1 | O | 36.565 | 36.615 | Buy | 17,403 | 99 | LSE | |
09:27:24 | 3662.085 | 147 | O | 36.595 | 36.62 | Buy | 17,402 | 98 | LSE | |
09:26:02 | 3660.74 | 23 | O | 36.6 | 36.63 | Buy | 17,255 | 97 | LSE | |
09:23:42 | 3663.5 | 5 | O | 36.6 | 36.635 | Buy | 17,232 | 96 | LSE | |
09:18:21 | 3662.757 | 1488 | O | 36.605 | 36.63 | Buy | 17,227 | 95 | LSE | |
09:14:05 | 3663.028 | 5 | O | 36.61 | 36.64 | Buy | 15,739 | 94 | LSE | |
09:12:38 | 3663.5 | 2572 | O | 36.61 | 36.64 | Buy | 15,734 | 93 | LSE | |
09:12:37 | 3665.0 | 27 | O | 36.61 | 36.645 | Buy | 13,162 | 92 | LSE | |
09:08:45 | 3664.0 | 18 | O | 36.61 | 36.64 | Buy | 13,135 | 91 | LSE | |
09:00:22 | 3662.5 | 136 | O | 36.605 | 36.625 | Buy | 13,117 | 90 | LSE | |
08:57:01 | 36.6 | 2 | AT | 36.6 | 36.615 | Sell | 12,981 | 89 | LSE | |
08:50:34 | 3662.0 | 5 | O | 36.58 | 36.625 | Buy | 12,979 | 88 | LSE | |
08:47:59 | 3661.66 | 136 | O | 36.595 | 36.62 | Buy | 12,974 | 87 | LSE | |
08:39:15 | 3660.42 | 60 | O | 36.595 | 36.63 | Buy | 12,838 | 86 | LSE | |
08:25:30 | 3665.5 | 3 | O | 36.625 | 36.655 | Buy | 12,778 | 85 | LSE | |
08:18:12 | 3668.5 | 1 | O | 36.66 | 36.685 | Buy | 12,775 | 84 | LSE | |
08:18:12 | 3668.5 | 13 | O | 36.66 | 36.685 | Buy | 12,774 | 83 | LSE | |
08:07:07 | 3668.433 | 204 | O | 36.67 | 36.69 | Buy | 12,761 | 82 | LSE | |
08:04:17 | 36.7 | 200 | AT | 36.675 | 36.7 | Buy | 12,557 | 81 | LSE | |
08:01:49 | 36.7 | 75 | AT | 36.7 | 36.705 | Sell | 12,357 | 80 | LSE | |
07:21:03 | 3679.5 | 2 | O | 36.755 | 36.79 | Buy | 12,282 | 79 | LSE | |
07:20:00 | 3677.5 | 5 | O | 36.755 | 36.775 | Buy | 12,280 | 78 | LSE | |
07:18:27 | 3677.2 | 122 | O | 36.765 | 36.79 | Buy | 12,275 | 77 | LSE | |
07:09:39 | 3677.5 | 5 | O | 36.77 | 36.795 | Buy | 12,153 | 76 | LSE | |
07:00:25 | 3679.5 | 2 | O | 36.8 | 36.87 | Buy | 12,148 | 75 | LSE | |
06:57:15 | 36.82 | 2 | AT | 36.82 | 36.84 | Sell | 12,146 | 74 | LSE | |
06:53:46 | 3682.0 | 2 | O | 36.82 | 36.85 | Buy | 12,144 | 73 | LSE | |
06:51:24 | 3685.0 | 2 | O | 36.82 | 36.85 | Buy | 12,142 | 72 | LSE | |
06:50:27 | 3684.163 | 190 | O | 36.82 | 36.85 | Buy | 12,140 | 71 | LSE | |
06:29:40 | 36.86 | 424 | AT | 36.835 | 36.86 | Buy | 11,950 | 70 | LSE | |
06:22:57 | 3686.294 | 135 | O | 36.835 | 36.865 | Buy | 11,526 | 69 | LSE | |
06:15:29 | 3687.5 | 5 | O | 36.84 | 36.875 | Buy | 11,391 | 68 | LSE | |
05:58:46 | 36.86 | 2 | AT | 36.86 | 36.885 | Sell | 11,386 | 67 | LSE | |
05:58:46 | 36.86 | 15 | AT | 36.86 | 36.885 | Sell | 11,384 | 66 | LSE | |
05:44:14 | 3688.22 | 26 | O | 36.85 | 36.885 | Buy | 11,369 | 65 | LSE | |
05:41:11 | 36.855 | 2 | AT | 36.855 | 36.875 | Sell | 11,343 | 64 | LSE | |
05:37:38 | 36.875 | 265 | AT | 36.845 | 36.875 | Buy | 11,341 | 63 | LSE | |
05:34:15 | 3687.5 | 2 | O | 36.835 | 36.875 | Buy | 11,076 | 62 | LSE | |
05:30:10 | 36.825 | 47 | AT | 36.825 | 36.86 | Sell | 11,074 | 61 | LSE | |
05:25:01 | 3682.5 | 6 | O | 36.825 | 36.86 | Buy | 11,027 | 60 | LSE | |
05:22:42 | 3686.0 | 2 | O | 36.825 | 36.865 | Buy | 11,021 | 59 | LSE | |
05:18:03 | 3683.72 | 280 | O | 36.825 | 36.86 | Buy | 11,019 | 58 | LSE | |
05:10:11 | 3685.988 | 135 | O | 36.84 | 36.865 | Buy | 10,739 | 57 | LSE | |
05:03:56 | 3687.5 | 5 | O | 36.84 | 36.87 | Buy | 10,604 | 56 | LSE | |
04:36:07 | 3686.48 | 24 | O | 36.845 | 36.87 | Buy | 10,599 | 55 | LSE | |
04:32:46 | 3686.743 | 5 | O | 36.845 | 36.89 | Buy | 10,575 | 54 | LSE | |
04:32:36 | 3686.594 | 1 | O | 36.845 | 36.885 | Buy | 10,570 | 53 | LSE | |
04:30:26 | 3687.04 | 142 | O | 36.845 | 36.88 | Buy | 10,569 | 52 | LSE | |
04:30:04 | 3687.5 | 2 | O | 36.845 | 36.875 | Buy | 10,427 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.