Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:25 | 35.605 | 370 | UT | 35.625 | 35.635 | Sell | 135,668 | 490 | LSE | |
11:29:58 | 35.625 | 2245 | AT | 35.625 | 35.635 | Sell | 135,298 | 489 | LSE | |
11:28:10 | 3563.004 | 21 | O | 35.62 | 35.635 | Buy | 133,053 | 488 | LSE | |
11:24:05 | 3564.709 | 5604 | O | 35.64 | 35.65 | Buy | 133,032 | 487 | LSE | |
11:23:39 | 3564.0 | 1 | O | 35.64 | 35.655 | Buy | 127,428 | 486 | LSE | |
11:23:10 | 3566.0 | 2 | O | 35.645 | 35.66 | Buy | 127,427 | 485 | LSE | |
11:13:18 | 3567.0 | 1 | O | 35.66 | 35.67 | Buy | 127,425 | 484 | LSE | |
11:12:32 | 3565.55 | 24 | O | 35.655 | 35.67 | Buy | 127,424 | 483 | LSE | |
11:11:24 | 3567.5 | 4 | O | 35.665 | 35.675 | Buy | 127,400 | 482 | LSE | |
11:10:04 | 35.66 | 50 | AT | 35.66 | 35.675 | Sell | 127,396 | 481 | LSE | |
11:10:03 | 35.675 | 50 | AT | 35.66 | 35.675 | Buy | 127,346 | 480 | LSE | |
11:10:01 | 35.675 | 90 | AT | 35.66 | 35.675 | Buy | 127,296 | 479 | LSE | |
11:09:01 | 35.68 | 70 | AT | 35.665 | 35.68 | Buy | 127,206 | 478 | LSE | |
11:05:31 | 3567.001 | 6734 | O | 35.66 | 35.67 | Buy | 127,136 | 477 | LSE | |
11:03:22 | 35.68 | 328 | AT | 35.665 | 35.68 | Buy | 120,402 | 476 | LSE | |
11:03:22 | 35.68 | 500 | AT | 35.665 | 35.68 | Buy | 120,074 | 475 | LSE | |
11:02:06 | 3565.51 | 3 | O | 35.655 | 35.665 | Buy | 119,574 | 474 | LSE | |
10:59:34 | 35.65 | 50 | AT | 35.65 | 35.66 | Sell | 119,571 | 473 | LSE | |
10:58:55 | 3565.5 | 50 | O | 35.655 | 35.665 | Buy | 119,521 | 472 | LSE | |
10:57:14 | 3564.51 | 6 | O | 35.645 | 35.655 | Buy | 119,471 | 471 | LSE | |
10:55:52 | 3565.0 | 1 | O | 35.635 | 35.65 | Buy | 119,465 | 470 | LSE | |
10:55:20 | 3565.0 | 1 | O | 35.635 | 35.65 | Buy | 119,464 | 469 | LSE | |
10:54:08 | 3563.3 | 210 | O | 35.625 | 35.64 | Buy | 119,463 | 468 | LSE | |
10:52:58 | 3563.27 | 58 | O | 35.625 | 35.64 | Buy | 119,253 | 467 | LSE | |
10:51:04 | 3562.362 | 150 | O | 35.615 | 35.63 | Buy | 119,195 | 466 | LSE | |
10:48:17 | 3564.78 | 17 | O | 35.635 | 35.65 | Buy | 119,045 | 465 | LSE | |
10:48:07 | 3564.27 | 18 | O | 35.63 | 35.645 | Buy | 119,028 | 464 | LSE | |
10:47:54 | 3563.01 | 3 | O | 35.63 | 35.645 | Buy | 119,010 | 463 | LSE | |
10:45:46 | 3564.81 | 12 | O | 35.635 | 35.65 | Buy | 119,007 | 462 | LSE | |
10:44:43 | 3564.985 | 1235 | O | 35.635 | 35.655 | Buy | 118,995 | 461 | LSE | |
10:44:01 | 3563.707 | 2274 | O | 35.63 | 35.65 | Buy | 117,760 | 460 | LSE | |
10:43:41 | 3563.939 | 13 | O | 35.635 | 35.645 | Buy | 115,486 | 459 | LSE | |
10:42:25 | 3564.5 | 2 | O | 35.635 | 35.645 | Buy | 115,473 | 458 | LSE | |
10:42:21 | 3564.5 | 4 | O | 35.63 | 35.645 | Buy | 115,471 | 457 | LSE | |
10:41:00 | 3563.71 | 6734 | O | 35.625 | 35.64 | Buy | 115,467 | 456 | LSE | |
10:40:40 | 3564.0 | 5 | O | 35.625 | 35.64 | Buy | 108,733 | 455 | LSE | |
10:38:00 | 3560.02 | 3 | O | 35.6 | 35.62 | Buy | 108,728 | 454 | LSE | |
10:37:13 | 35.61 | 3 | AT | 35.61 | 35.615 | Sell | 108,725 | 453 | LSE | |
10:37:04 | 3561.74 | 20074 | O | 35.61 | 35.615 | Buy | 108,722 | 452 | LSE | |
10:33:16 | 35.61 | 43 | AT | 35.6 | 35.61 | Buy | 88,648 | 451 | LSE | |
10:32:08 | 3560.5 | 1 | O | 35.595 | 35.61 | Buy | 88,605 | 450 | LSE | |
10:31:36 | 3561.76 | 30 | O | 35.6 | 35.61 | Buy | 88,604 | 449 | LSE | |
10:29:23 | 3561.5 | 14 | O | 35.605 | 35.615 | Buy | 88,574 | 448 | LSE | |
10:29:19 | 35.62 | 126 | AT | 35.61 | 35.62 | Buy | 88,560 | 447 | LSE | |
10:25:03 | 3562.0 | 1 | O | 35.62 | 35.635 | Buy | 88,434 | 446 | LSE | |
10:24:04 | 3562.5 | 3 | O | 35.61 | 35.625 | Buy | 88,433 | 445 | LSE | |
10:23:38 | 3562.0 | 2 | O | 35.605 | 35.62 | Buy | 88,430 | 444 | LSE | |
10:18:28 | 3559.8 | 18 | O | 35.58 | 35.6 | Buy | 88,428 | 443 | LSE | |
10:17:09 | 35.615 | 3 | AT | 35.615 | 35.62 | Sell | 88,410 | 442 | LSE | |
10:17:06 | 3561.51 | 5 | O | 35.615 | 35.625 | Buy | 88,407 | 441 | LSE | |
10:15:44 | 3561.18 | 2274 | O | 35.6 | 35.615 | Buy | 88,402 | 440 | LSE | |
10:15:27 | 3560.015 | 3 | O | 35.6 | 35.615 | Buy | 86,128 | 439 | LSE | |
10:14:00 | 3562.0 | 114 | O | 35.62 | 35.63 | Buy | 86,125 | 438 | LSE | |
10:13:32 | 3562.0 | 1 | O | 35.605 | 35.62 | Buy | 86,011 | 437 | LSE | |
10:13:29 | 3562.5 | 36 | O | 35.61 | 35.62 | Buy | 86,010 | 436 | LSE | |
10:10:54 | 3560.015 | 7 | O | 35.6 | 35.615 | Buy | 85,974 | 435 | LSE | |
10:10:43 | 3560.0 | 384 | O | 35.6 | 35.615 | Buy | 85,967 | 434 | LSE | |
10:10:43 | 3560.0 | 90 | O | 35.6 | 35.615 | Buy | 85,583 | 433 | LSE | |
10:10:43 | 3560.0 | 293 | O | 35.6 | 35.615 | Buy | 85,493 | 432 | LSE | |
10:10:40 | 3560.0 | 657 | O | 35.6 | 35.615 | Buy | 85,200 | 431 | LSE | |
10:10:38 | 3560.0 | 656 | O | 35.6 | 35.615 | Buy | 84,543 | 430 | LSE | |
10:10:37 | 3559.5 | 389 | O | 35.6 | 35.615 | Buy | 83,887 | 429 | LSE | |
10:10:36 | 3559.5 | 267 | O | 35.595 | 35.61 | Buy | 83,498 | 428 | LSE | |
10:10:35 | 3559.5 | 141 | O | 35.595 | 35.61 | Buy | 83,231 | 427 | LSE | |
10:10:25 | 3558.5 | 27 | O | 35.59 | 35.605 | Buy | 83,090 | 426 | LSE | |
10:08:08 | 35.585 | 500 | AT | 35.57 | 35.585 | Buy | 83,063 | 425 | LSE | |
10:07:48 | 3558.5 | 950 | O | 35.575 | 35.585 | Buy | 82,563 | 424 | LSE | |
10:06:50 | 3559.5 | 1 | O | 35.595 | 35.605 | Buy | 81,613 | 423 | LSE | |
10:06:44 | 3560.0 | 1 | O | 35.59 | 35.6 | Buy | 81,612 | 422 | LSE | |
10:06:43 | 3559.015 | 7 | O | 35.59 | 35.605 | Buy | 81,611 | 421 | LSE | |
10:03:16 | 3560.0 | 8 | O | 35.585 | 35.6 | Buy | 81,604 | 420 | LSE | |
10:02:38 | 35.59 | 2310 | AT | 35.58 | 35.59 | Buy | 81,596 | 419 | LSE | |
10:02:09 | 3558.01 | 152 | O | 35.58 | 35.59 | Buy | 79,286 | 418 | LSE | |
10:02:09 | 3558.99 | 154 | O | 35.58 | 35.59 | Buy | 79,134 | 417 | LSE | |
10:00:57 | 3560.66 | 37 | O | 35.59 | 35.605 | Buy | 78,980 | 416 | LSE | |
10:00:55 | 3560.63 | 29 | O | 35.59 | 35.61 | Buy | 78,943 | 415 | LSE | |
09:59:23 | 3561.0 | 1 | O | 35.6 | 35.61 | Buy | 78,914 | 414 | LSE | |
09:59:18 | 3561.5 | 1 | O | 35.6 | 35.615 | Buy | 78,913 | 413 | LSE | |
09:52:38 | 3570.15 | 27 | O | 35.685 | 35.7 | Buy | 78,912 | 412 | LSE | |
09:52:32 | 3570.11 | 26 | O | 35.695 | 35.705 | Buy | 78,885 | 411 | LSE | |
09:51:10 | 3571.015 | 2 | O | 35.71 | 35.725 | Buy | 78,859 | 410 | LSE | |
09:50:52 | 3572.0 | 2 | O | 35.71 | 35.72 | Buy | 78,857 | 409 | LSE | |
09:49:14 | 3570.5 | 1 | O | 35.695 | 35.705 | Buy | 78,855 | 408 | LSE | |
09:49:09 | 3569.6 | 1 | O | 35.695 | 35.705 | Buy | 78,854 | 407 | LSE | |
09:48:51 | 3570.0 | 1 | O | 35.685 | 35.7 | Buy | 78,853 | 406 | LSE | |
09:47:29 | 35.7 | 7 | AT | 35.7 | 35.705 | Sell | 78,852 | 405 | LSE | |
09:47:03 | 35.725 | 33 | AT | 35.715 | 35.725 | Buy | 78,845 | 404 | LSE | |
09:45:58 | 3572.01 | 9 | O | 35.72 | 35.73 | Buy | 78,812 | 403 | LSE | |
09:39:49 | 3577.021 | 340 | O | 35.765 | 35.78 | Buy | 78,803 | 402 | LSE | |
09:39:09 | 3576.029 | 1000 | O | 35.755 | 35.77 | Buy | 78,463 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.