
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:56:52 | 4206.0 | 50 | AT | 4206.0 | 4222.0 | Sell | 35,224 | 551 | LSE | |
09:56:37 | 4232.0 | 1 | O | 4223.0 | 4229.0 | Buy | 35,174 | 550 | LSE | |
09:56:11 | 4227.0 | 200 | AT | 4222.0 | 4227.0 | Buy | 35,173 | 549 | LSE | |
09:55:58 | 4204.0 | 200 | AT | 4204.0 | 4208.0 | Sell | 34,973 | 548 | LSE | |
09:55:22 | 4195.0 | 200 | AT | 4195.0 | 4198.0 | Sell | 34,773 | 547 | LSE | |
09:55:01 | 4195.0 | 200 | AT | 4178.0 | 4195.0 | Buy | 34,573 | 546 | LSE | |
09:54:10 | 4259.0 | 50 | AT | 4256.0 | 4259.0 | Buy | 34,373 | 545 | LSE | |
09:53:49 | 4231.0 | 200 | AT | 4227.0 | 4231.0 | Buy | 34,323 | 544 | LSE | |
09:53:13 | 4240.0 | 100 | AT | 4240.0 | 4245.0 | Sell | 34,123 | 543 | LSE | |
09:52:48 | 4254.0 | 50 | AT | 4249.0 | 4254.0 | Buy | 34,023 | 542 | LSE | |
09:52:12 | 4239.0 | 50 | AT | 4223.0 | 4239.0 | Buy | 33,973 | 541 | LSE | |
09:52:11 | 4245.0 | 11 | O | 4238.0 | 4243.0 | Buy | 33,923 | 540 | LSE | |
09:51:34 | 4213.0 | 17 | O | 4213.0 | 4218.0 | Sell | 33,912 | 539 | LSE | |
09:51:21 | 4214.0 | 500 | AT | 4213.0 | 4214.0 | Buy | 33,895 | 538 | LSE | |
09:51:19 | 4215.0 | 50 | AT | 4215.0 | 4220.0 | Sell | 33,395 | 537 | LSE | |
09:51:17 | 4225.0 | 3 | O | 4216.0 | 4223.0 | Buy | 33,345 | 536 | LSE | |
09:51:05 | 4251.0 | 3 | O | 4239.0 | 4245.0 | Buy | 33,342 | 535 | LSE | |
09:50:34 | 4229.0 | 117 | AT | 4229.0 | 4234.0 | Sell | 33,339 | 534 | LSE | |
09:50:31 | 4236.0 | 50 | AT | 4211.0 | 4236.0 | Buy | 33,222 | 533 | LSE | |
09:50:30 | 4222.0 | 50 | AT | 4222.0 | 4242.0 | Sell | 33,172 | 532 | LSE | |
09:49:49 | 4223.0 | 50 | AT | 4191.0 | 4223.0 | Buy | 33,122 | 531 | LSE | |
09:49:46 | 4218.0 | 50 | AT | 4218.0 | 4223.0 | Sell | 33,072 | 530 | LSE | |
09:49:45 | 4224.0 | 200 | AT | 4220.0 | 4224.0 | Buy | 33,022 | 529 | LSE | |
09:49:31 | 4224.0 | 62 | O | 4218.0 | 4224.0 | Buy | 32,822 | 528 | LSE | |
09:48:32 | 4261.0 | 25 | O | 4259.0 | 4266.0 | Sell | 32,760 | 527 | LSE | |
09:48:31 | 4259.0 | 100 | AT | 4255.0 | 4259.0 | Buy | 32,735 | 526 | LSE | |
09:48:20 | 4251.0 | 200 | AT | 4251.0 | 4275.0 | Sell | 32,635 | 525 | LSE | |
09:48:19 | 4255.0 | 50 | AT | 4255.0 | 4263.0 | Sell | 32,435 | 524 | LSE | |
09:48:19 | 4253.0 | 50 | AT | 4253.0 | 4263.0 | Sell | 32,385 | 523 | LSE | |
09:48:18 | 4273.0 | 90 | O | 4267.0 | 4272.0 | Buy | 32,335 | 522 | LSE | |
09:47:22 | 4212.0 | 20 | O | 4207.0 | 4212.0 | Buy | 32,245 | 521 | LSE | |
09:47:17 | 4210.0 | 2 | O | 4201.0 | 4207.0 | Buy | 32,225 | 520 | LSE | |
09:47:05 | 4217.0 | 50 | AT | 4184.0 | 4217.0 | Buy | 32,223 | 519 | LSE | |
09:47:02 | 4216.0 | 50 | AT | 4216.0 | 4242.0 | Sell | 32,173 | 518 | LSE | |
09:47:00 | 4232.0 | 50 | AT | 4228.0 | 4232.0 | Buy | 32,123 | 517 | LSE | |
09:46:55 | 4232.0 | 100 | AT | 4232.0 | 4237.0 | Sell | 32,073 | 516 | LSE | |
09:46:31 | 4248.0 | 200 | AT | 4248.0 | 4252.0 | Sell | 31,973 | 515 | LSE | |
09:46:26 | 4250.0 | 20 | O | 4252.0 | 4258.0 | Sell | 31,773 | 514 | LSE | |
09:46:11 | 4220.0 | 2 | O | 4218.0 | 4224.0 | Sell | 31,753 | 513 | LSE | |
09:46:04 | 4223.0 | 50 | AT | 4218.0 | 4223.0 | Buy | 31,751 | 512 | LSE | |
09:45:45 | 4188.0 | 50 | AT | 4161.0 | 4188.0 | Buy | 31,701 | 511 | LSE | |
09:45:41 | 4184.0 | 50 | AT | 4184.0 | 4189.0 | Sell | 31,651 | 510 | LSE | |
09:45:13 | 4182.0 | 50 | AT | 4179.0 | 4182.0 | Buy | 31,601 | 509 | LSE | |
09:44:45 | 4196.0 | 5 | O | 4198.0 | 4203.0 | Sell | 31,551 | 508 | LSE | |
09:44:34 | 4189.0 | 187 | O | 4181.0 | 4194.0 | Buy | 31,546 | 507 | LSE | |
09:44:24 | 4201.0 | 50 | AT | 4201.0 | 4206.0 | Sell | 31,359 | 506 | LSE | |
09:44:11 | 4216.0 | 117 | O | 4211.0 | 4216.0 | Buy | 31,309 | 505 | LSE | |
09:44:02 | 4232.0 | 4 | O | 4204.0 | 4228.0 | Buy | 31,192 | 504 | LSE | |
09:43:45 | 4214.0 | 200 | AT | 4210.0 | 4214.0 | Buy | 31,188 | 503 | LSE | |
09:43:34 | 4225.0 | 50 | AT | 4220.0 | 4225.0 | Buy | 30,988 | 502 | LSE | |
09:43:33 | 4218.0 | 50 | AT | 4218.0 | 4241.0 | Sell | 30,938 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.