Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:00:55 | 4700.0 | 20 | O | 4686.0 | 4700.0 | Buy | 69,280 | 501 | LSE | |
10:00:46 | 4722.0 | 50 | O | 4699.0 | 4719.0 | Buy | 69,260 | 500 | LSE | |
10:00:33 | 4735.0 | 42 | O | 4717.0 | 4735.0 | Buy | 69,210 | 499 | LSE | |
10:00:05 | 4710.0 | 242 | O | 4710.0 | 4729.0 | Sell | 69,168 | 498 | LSE | |
09:59:49 | 4731.0 | 1 | O | 4712.0 | 4731.0 | Buy | 68,926 | 497 | LSE | |
09:59:41 | 4717.0 | 50 | O | 4717.0 | 4737.0 | Sell | 68,925 | 496 | LSE | |
09:59:22 | 4730.0 | 776 | AT | 4730.0 | 4739.0 | Sell | 68,875 | 495 | LSE | |
09:57:10 | 4731.0 | 3 | O | 4735.0 | 4756.0 | Sell | 68,099 | 494 | LSE | |
09:57:10 | 4742.0 | 555 | AT | 4737.0 | 4742.0 | Buy | 68,096 | 493 | LSE | |
09:57:10 | 4742.0 | 50 | AT | 4732.0 | 4742.0 | Buy | 67,541 | 492 | LSE | |
09:57:04 | 4745.0 | 1 | O | 4730.0 | 4745.0 | Buy | 67,491 | 491 | LSE | |
09:56:43 | 4742.0 | 18 | O | 4742.0 | 4763.0 | Sell | 67,490 | 490 | LSE | |
09:56:40 | 4765.0 | 2 | O | 4746.0 | 4765.0 | Buy | 67,472 | 489 | LSE | |
09:55:33 | 4780.0 | 1 | O | 4762.0 | 4780.0 | Buy | 67,470 | 488 | LSE | |
09:55:30 | 4780.0 | 1 | O | 4760.0 | 4780.0 | Buy | 67,469 | 487 | LSE | |
09:54:56 | 4785.0 | 5 | O | 4764.0 | 4785.0 | Buy | 67,468 | 486 | LSE | |
09:53:52 | 4760.0 | 80 | O | 4760.0 | 4778.0 | Sell | 67,463 | 485 | LSE | |
09:51:42 | 4770.0 | 30 | O | 4755.0 | 4774.0 | Buy | 67,383 | 484 | LSE | |
09:51:34 | 4762.0 | 16 | O | 4743.0 | 4762.0 | Buy | 67,353 | 483 | LSE | |
09:51:21 | 4757.0 | 1 | O | 4739.0 | 4757.0 | Buy | 67,337 | 482 | LSE | |
09:50:39 | 4734.0 | 7 | O | 4720.0 | 4734.0 | Buy | 67,336 | 481 | LSE | |
09:50:39 | 4734.0 | 5 | O | 4720.0 | 4734.0 | Buy | 67,329 | 480 | LSE | |
09:50:22 | 4727.0 | 17 | O | 4727.0 | 4743.0 | Sell | 67,324 | 479 | LSE | |
09:50:16 | 4753.0 | 4 | O | 4735.0 | 4751.0 | Buy | 67,307 | 478 | LSE | |
09:50:04 | 4735.0 | 110 | O | 4717.0 | 4733.0 | Buy | 67,303 | 477 | LSE | |
09:49:40 | 4753.0 | 14 | O | 4753.0 | 4767.0 | Sell | 67,193 | 476 | LSE | |
09:49:24 | 4748.0 | 2 | O | 4748.0 | 4762.0 | Sell | 67,179 | 475 | LSE | |
09:49:17 | 4757.0 | 4 | O | 4742.0 | 4757.0 | Buy | 67,177 | 474 | LSE | |
09:48:42 | 4773.0 | 1 | O | 4763.0 | 4773.0 | Buy | 67,173 | 473 | LSE | |
09:48:38 | 4770.0 | 10 | O | 4760.0 | 4769.0 | Buy | 67,172 | 472 | LSE | |
09:48:29 | 4761.0 | 7 | O | 4761.0 | 4770.0 | Sell | 67,162 | 471 | LSE | |
09:48:12 | 4787.0 | 2 | O | 4778.0 | 4787.0 | Buy | 67,155 | 470 | LSE | |
09:47:47 | 4789.0 | 1 | O | 4777.0 | 4788.0 | Buy | 67,153 | 469 | LSE | |
09:47:34 | 4812.0 | 15 | O | 4780.0 | 4788.0 | Buy | 67,152 | 468 | LSE | |
09:47:28 | 4787.0 | 14 | O | 4778.0 | 4787.0 | Buy | 67,137 | 467 | LSE | |
09:47:26 | 4787.0 | 6 | O | 4779.0 | 4788.0 | Buy | 67,123 | 466 | LSE | |
09:47:06 | 4767.0 | 2 | O | 4756.0 | 4765.0 | Buy | 67,117 | 465 | LSE | |
09:46:57 | 4763.0 | 6 | O | 4755.0 | 4777.0 | Sell | 67,115 | 464 | LSE | |
09:46:55 | 4753.0 | 1 | O | 4744.0 | 4754.0 | Buy | 67,109 | 463 | LSE | |
09:46:55 | 4755.0 | 10 | O | 4744.0 | 4753.0 | Buy | 67,108 | 462 | LSE | |
09:46:50 | 4757.0 | 6 | O | 4746.0 | 4756.0 | Buy | 67,098 | 461 | LSE | |
09:46:47 | 4760.0 | 3 | O | 4752.0 | 4760.0 | Buy | 67,092 | 460 | LSE | |
09:46:45 | 4761.0 | 6 | O | 4754.0 | 4764.0 | Buy | 67,089 | 459 | LSE | |
09:46:19 | 4758.0 | 13 | O | 4748.0 | 4758.0 | Buy | 67,083 | 458 | LSE | |
09:46:12 | 4762.0 | 86 | O | 4754.0 | 4763.0 | Buy | 67,070 | 457 | LSE | |
09:46:11 | 4764.0 | 7 | O | 4754.0 | 4764.0 | Buy | 66,984 | 456 | LSE | |
09:45:52 | 4760.0 | 2 | O | 4751.0 | 4760.0 | Buy | 66,977 | 455 | LSE | |
09:45:47 | 4754.0 | 50 | O | 4754.0 | 4761.0 | Sell | 66,975 | 454 | LSE | |
09:45:14 | 4755.0 | 2 | O | 4738.0 | 4748.0 | Buy | 66,925 | 453 | LSE | |
09:45:11 | 4757.0 | 210 | O | 4755.0 | 4764.0 | Sell | 66,923 | 452 | LSE | |
09:45:05 | 4703.0 | 1 | O | 4697.0 | 4706.0 | Buy | 66,713 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.