Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:04 | 35.61 | 539 | UT | 35.635 | 35.645 | Sell | 153,323 | 360 | LSE | |
11:29:58 | 35.645 | 34 | AT | 35.635 | 35.645 | Buy | 152,784 | 359 | LSE | |
11:28:25 | 3565.0 | 1 | O | 35.635 | 35.65 | Buy | 152,750 | 358 | LSE | |
11:27:26 | 35.65 | 2326 | AT | 35.64 | 35.65 | Buy | 152,749 | 357 | LSE | |
11:27:17 | 3565.485 | 2346 | O | 35.635 | 35.65 | Buy | 150,423 | 356 | LSE | |
11:22:24 | 3563.0 | 20 | O | 35.63 | 35.645 | Buy | 148,077 | 355 | LSE | |
11:20:58 | 35.65 | 629 | AT | 35.645 | 35.65 | Buy | 148,057 | 354 | LSE | |
11:20:58 | 35.65 | 2301 | AT | 35.645 | 35.65 | Buy | 147,428 | 353 | LSE | |
11:20:57 | 35.65 | 250 | AT | 35.645 | 35.65 | Buy | 145,127 | 352 | LSE | |
11:20:57 | 35.65 | 2301 | AT | 35.645 | 35.65 | Buy | 144,877 | 351 | LSE | |
11:20:56 | 35.65 | 209 | AT | 35.645 | 35.65 | Buy | 142,576 | 350 | LSE | |
11:20:56 | 35.65 | 4659 | AT | 35.65 | 35.665 | Sell | 142,367 | 349 | LSE | |
11:20:56 | 35.65 | 2301 | AT | 35.65 | 35.665 | Sell | 137,708 | 348 | LSE | |
11:14:23 | 35.69 | 357 | AT | 35.67 | 35.69 | Buy | 135,407 | 347 | LSE | |
11:13:40 | 3568.5 | 1 | O | 35.67 | 35.685 | Buy | 135,050 | 346 | LSE | |
11:11:11 | 3568.19 | 68 | O | 35.67 | 35.685 | Buy | 135,049 | 345 | LSE | |
11:10:01 | 35.675 | 90 | AT | 35.675 | 35.685 | Sell | 134,981 | 344 | LSE | |
11:08:24 | 3568.0 | 1 | O | 35.66 | 35.68 | Buy | 134,891 | 343 | LSE | |
11:07:38 | 3566.985 | 337 | O | 35.65 | 35.67 | Buy | 134,890 | 342 | LSE | |
11:07:15 | 3566.918 | 843 | O | 35.66 | 35.68 | Buy | 134,553 | 341 | LSE | |
11:06:11 | 3567.5 | 14 | O | 35.675 | 35.69 | Buy | 133,710 | 340 | LSE | |
11:02:59 | 3569.895 | 280 | O | 35.685 | 35.705 | Buy | 133,696 | 339 | LSE | |
11:00:21 | 3569.108 | 3365 | O | 35.68 | 35.695 | Buy | 133,416 | 338 | LSE | |
10:55:35 | 3569.1 | 83 | O | 35.675 | 35.695 | Buy | 130,051 | 337 | LSE | |
10:55:06 | 3568.29 | 5711 | O | 35.67 | 35.685 | Buy | 129,968 | 336 | LSE | |
10:54:19 | 3566.0 | 4 | O | 35.66 | 35.68 | Buy | 124,257 | 335 | LSE | |
10:51:54 | 3564.5 | 125 | O | 35.645 | 35.66 | Buy | 124,253 | 334 | LSE | |
10:51:53 | 3564.5 | 494 | O | 35.645 | 35.66 | Buy | 124,128 | 333 | LSE | |
10:51:50 | 3564.5 | 261 | O | 35.645 | 35.66 | Buy | 123,634 | 332 | LSE | |
10:51:49 | 3564.5 | 127 | O | 35.645 | 35.66 | Buy | 123,373 | 331 | LSE | |
10:49:22 | 3563.5 | 515 | O | 35.62 | 35.635 | Buy | 123,246 | 330 | LSE | |
10:46:48 | 3563.095 | 209 | O | 35.625 | 35.64 | Buy | 122,731 | 329 | LSE | |
10:45:06 | 35.64 | 21 | AT | 35.64 | 35.655 | Sell | 122,522 | 328 | LSE | |
10:42:09 | 3566.5 | 3 | O | 35.66 | 35.68 | Buy | 122,501 | 327 | LSE | |
10:40:15 | 3569.0 | 1 | O | 35.69 | 35.7 | Buy | 122,498 | 326 | LSE | |
10:37:28 | 3570.5 | 1 | O | 35.69 | 35.705 | Buy | 122,497 | 325 | LSE | |
10:32:16 | 35.745 | 21 | AT | 35.745 | 35.75 | Sell | 122,496 | 324 | LSE | |
10:32:16 | 35.745 | 9 | AT | 35.745 | 35.75 | Sell | 122,475 | 323 | LSE | |
10:31:07 | 35.75 | 414 | AT | 35.75 | 35.765 | Sell | 122,466 | 322 | LSE | |
10:31:02 | 3576.5 | 3 | O | 35.755 | 35.77 | Buy | 122,052 | 321 | LSE | |
10:30:33 | 3577.0 | 1 | O | 35.755 | 35.77 | Buy | 122,049 | 320 | LSE | |
10:29:09 | 3577.0 | 21 | O | 35.755 | 35.77 | Buy | 122,048 | 319 | LSE | |
10:26:51 | 3579.0 | 6 | O | 35.79 | 35.805 | Buy | 122,027 | 318 | LSE | |
10:26:40 | 3579.0 | 1 | O | 35.79 | 35.805 | Buy | 122,021 | 317 | LSE | |
10:17:56 | 3581.0 | 4 | O | 35.795 | 35.81 | Buy | 122,020 | 316 | LSE | |
10:17:41 | 3580.5 | 1 | O | 35.795 | 35.805 | Buy | 122,016 | 315 | LSE | |
10:15:41 | 3578.093 | 240 | O | 35.77 | 35.79 | Buy | 122,015 | 314 | LSE | |
10:15:23 | 35.775 | 2 | AT | 35.775 | 35.785 | Sell | 121,775 | 313 | LSE | |
10:15:23 | 35.775 | 3 | AT | 35.775 | 35.785 | Sell | 121,773 | 312 | LSE | |
10:14:23 | 3576.0 | 24 | O | 35.76 | 35.78 | Buy | 121,770 | 311 | LSE | |
10:14:07 | 35.77 | 100 | AT | 35.755 | 35.77 | Buy | 121,746 | 310 | LSE | |
10:13:49 | 3577.0 | 3 | O | 35.755 | 35.77 | Buy | 121,646 | 309 | LSE | |
10:11:39 | 3576.0 | 1 | O | 35.74 | 35.76 | Buy | 121,643 | 308 | LSE | |
10:11:20 | 3573.5 | 3 | O | 35.735 | 35.755 | Buy | 121,642 | 307 | LSE | |
10:10:51 | 3575.0 | 1 | O | 35.735 | 35.75 | Buy | 121,639 | 306 | LSE | |
10:10:04 | 3575.28 | 11 | O | 35.735 | 35.75 | Buy | 121,638 | 305 | LSE | |
10:09:50 | 3574.0 | 101 | O | 35.74 | 35.75 | Buy | 121,627 | 304 | LSE | |
10:08:56 | 3575.38 | 14 | O | 35.74 | 35.755 | Buy | 121,526 | 303 | LSE | |
10:07:37 | 3574.01 | 2 | O | 35.74 | 35.75 | Buy | 121,512 | 302 | LSE | |
10:04:04 | 3577.5 | 46 | O | 35.76 | 35.77 | Buy | 121,510 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.