Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:36:44 | 1584.0 | 112 | AT | 1570.0 | 1578.0 | Buy | 132,490 | 140 | LSE | |
11:36:44 | 1584.0 | 306 | AT | 1570.0 | 1578.0 | Buy | 132,378 | 139 | LSE | |
11:36:44 | 1584.0 | 1082 | AT | 1570.0 | 1578.0 | Buy | 132,072 | 138 | LSE | |
11:35:23 | 1584.0 | 41531 | UT | 1570.0 | 1578.0 | Buy | 130,990 | 137 | LSE | |
11:29:37 | 1572.0 | 73 | AT | 1572.0 | 1578.0 | Sell | 89,459 | 136 | LSE | |
11:29:37 | 1572.0 | 148 | AT | 1572.0 | 1578.0 | Sell | 89,386 | 135 | LSE | |
11:29:23 | 1576.0 | 188 | O | 1572.0 | 1578.0 | Buy | 89,238 | 134 | LSE | |
11:27:47 | 1575.08 | 315 | O | 1572.0 | 1576.0 | Buy | 89,050 | 133 | LSE | |
11:25:33 | 1573.928 | 315 | O | 1572.0 | 1576.0 | Sell | 88,735 | 132 | LSE | |
11:24:20 | 1573.932 | 1045 | O | 1572.0 | 1576.0 | Sell | 88,420 | 131 | LSE | |
11:21:35 | 1576.669 | 157 | O | 1572.0 | 1578.0 | Buy | 87,375 | 130 | LSE | |
11:21:30 | 1576.674 | 310 | O | 1572.0 | 1578.0 | Buy | 87,218 | 129 | LSE | |
11:20:02 | 1574.0 | 1500 | AT | 1570.0 | 1574.0 | Buy | 86,908 | 128 | LSE | |
11:19:42 | 1570.0 | 5583 | O | 1570.0 | 1574.0 | Sell | 85,408 | 127 | LSE | |
11:19:23 | 1572.0 | 66 | AT | 1570.0 | 1572.0 | Buy | 79,825 | 126 | LSE | |
11:19:23 | 1570.0 | 374 | AT | 1570.0 | 1574.0 | Sell | 79,759 | 125 | LSE | |
11:12:03 | 1573.48 | 750 | O | 1570.0 | 1574.0 | Buy | 79,385 | 124 | LSE | |
11:12:01 | 1573.028 | 750 | O | 1570.0 | 1574.0 | Buy | 78,635 | 123 | LSE | |
11:02:06 | 1572.0 | 111 | O | 1568.0 | 1572.0 | Buy | 77,885 | 122 | LSE | |
10:46:42 | 1572.0 | 187 | O | 1568.0 | 1572.0 | Buy | 77,774 | 121 | LSE | |
10:44:03 | 1571.12 | 94 | O | 1568.0 | 1572.0 | Buy | 77,587 | 120 | LSE | |
10:42:41 | 1571.12 | 94 | O | 1568.0 | 1572.0 | Buy | 77,493 | 119 | LSE | |
10:39:58 | 1571.8 | 318 | O | 1568.0 | 1572.0 | Buy | 77,399 | 118 | LSE | |
10:32:34 | 1570.993 | 170 | O | 1568.0 | 1572.0 | Buy | 77,081 | 117 | LSE | |
10:32:05 | 1570.996 | 290 | O | 1568.0 | 1572.0 | Buy | 76,911 | 116 | LSE | |
10:27:33 | 1571.0 | 128 | O | 1568.0 | 1572.0 | Buy | 76,621 | 115 | LSE | |
10:25:28 | 1568.0 | 725 | O | 1568.0 | 1572.0 | Sell | 76,493 | 114 | LSE | |
10:25:28 | 1568.0 | 725 | O | 1568.0 | 1572.0 | Sell | 75,768 | 113 | LSE | |
10:21:01 | 1570.0 | 429 | AT | 1568.0 | 1570.0 | Buy | 75,043 | 112 | LSE | |
10:16:17 | 1569.92 | 765 | O | 1566.0 | 1570.0 | Buy | 74,614 | 111 | LSE | |
10:09:06 | 1570.0 | 270 | AT | 1566.0 | 1570.0 | Buy | 73,849 | 110 | LSE | |
10:09:06 | 1570.0 | 429 | AT | 1566.0 | 1570.0 | Buy | 73,579 | 109 | LSE | |
10:08:27 | 1568.7 | 1500 | O | 1566.0 | 1570.0 | Buy | 73,150 | 108 | LSE | |
10:03:04 | 1568.0 | 625 | O | 1566.0 | 1570.0 | 71,650 | 107 | LSE | ||
10:02:56 | 1568.0 | 625 | O | 1566.0 | 1570.0 | 71,025 | 106 | LSE | ||
10:02:41 | 1568.0 | 24 | AT | 1564.0 | 1568.0 | Buy | 70,400 | 105 | LSE | |
10:02:41 | 1568.0 | 76 | AT | 1564.0 | 1568.0 | Buy | 70,376 | 104 | LSE | |
10:02:14 | 1567.92 | 979 | O | 1564.0 | 1568.0 | Buy | 70,300 | 103 | LSE | |
10:00:31 | 1567.96 | 724 | O | 1562.0 | 1568.0 | Buy | 69,321 | 102 | LSE | |
09:56:58 | 1567.92 | 318 | O | 1564.0 | 1568.0 | Buy | 68,597 | 101 | LSE | |
09:54:44 | 1567.92 | 318 | O | 1564.0 | 1568.0 | Buy | 68,279 | 100 | LSE | |
09:53:03 | 1567.92 | 318 | O | 1564.0 | 1568.0 | Buy | 67,961 | 99 | LSE | |
09:52:13 | 1567.92 | 956 | O | 1564.0 | 1568.0 | Buy | 67,643 | 98 | LSE | |
09:52:01 | 1568.0 | 95 | AT | 1564.0 | 1568.0 | Buy | 66,687 | 97 | LSE | |
09:48:26 | 1568.0 | 389 | AT | 1564.0 | 1568.0 | Buy | 66,592 | 96 | LSE | |
09:48:15 | 1567.12 | 77 | O | 1564.0 | 1568.0 | Buy | 66,203 | 95 | LSE | |
09:47:48 | 1567.92 | 318 | O | 1564.0 | 1568.0 | Buy | 66,126 | 94 | LSE | |
09:30:28 | 1568.0 | 55 | O | 1566.0 | 1568.0 | Buy | 65,808 | 93 | LSE | |
09:29:10 | 1567.516 | 63 | O | 1566.0 | 1568.0 | Buy | 65,753 | 92 | LSE | |
09:28:00 | 1567.048 | 130 | O | 1566.0 | 1568.0 | Buy | 65,690 | 91 | LSE | |
09:23:56 | 1567.516 | 64 | O | 1566.0 | 1568.0 | Buy | 65,560 | 90 | LSE | |
09:20:38 | 1567.047 | 2500 | O | 1566.0 | 1568.0 | Buy | 65,496 | 89 | LSE | |
09:16:50 | 1568.0 | 62 | AT | 1568.0 | 1570.0 | Sell | 62,996 | 88 | LSE | |
09:16:23 | 1569.049 | 727 | O | 1568.0 | 1570.0 | Buy | 62,934 | 87 | LSE | |
09:16:23 | 1569.049 | 2094 | O | 1568.0 | 1570.0 | Buy | 62,207 | 86 | LSE | |
09:11:20 | 1570.099 | 3172 | O | 1568.0 | 1572.0 | Buy | 60,113 | 85 | LSE | |
09:06:06 | 1570.0 | 68 | AT | 1568.0 | 1570.0 | Buy | 56,941 | 84 | LSE | |
09:05:39 | 1569.047 | 1068 | O | 1568.0 | 1570.0 | Buy | 56,873 | 83 | LSE | |
08:45:13 | 1571.094 | 31 | O | 1568.0 | 1574.0 | Buy | 55,805 | 82 | LSE | |
08:41:01 | 1572.0 | 60 | AT | 1568.0 | 1572.0 | Buy | 55,774 | 81 | LSE | |
08:41:01 | 1572.0 | 42 | AT | 1568.0 | 1572.0 | Buy | 55,714 | 80 | LSE | |
08:41:01 | 1572.0 | 183 | AT | 1568.0 | 1572.0 | Buy | 55,672 | 79 | LSE | |
08:40:58 | 1570.0 | 143 | AT | 1568.0 | 1570.0 | Buy | 55,489 | 78 | LSE | |
08:32:59 | 1569.96 | 190 | O | 1568.0 | 1570.0 | Buy | 55,346 | 77 | LSE | |
08:32:31 | 1569.96 | 190 | O | 1568.0 | 1570.0 | Buy | 55,156 | 76 | LSE | |
08:31:57 | 1569.92 | 190 | O | 1566.0 | 1570.0 | Buy | 54,966 | 75 | LSE | |
08:31:40 | 1569.423 | 200 | O | 1566.0 | 1570.0 | Buy | 54,776 | 74 | LSE | |
08:22:59 | 1569.92 | 316 | O | 1566.0 | 1570.0 | Buy | 54,576 | 73 | LSE | |
08:13:11 | 1568.063 | 4800 | O | 1566.0 | 1570.0 | Buy | 54,260 | 72 | LSE | |
08:09:55 | 1570.0 | 188 | O | 1566.0 | 1570.0 | Buy | 49,460 | 71 | LSE | |
08:09:20 | 1568.063 | 600 | O | 1566.0 | 1570.0 | Buy | 49,272 | 70 | LSE | |
08:08:00 | 1569.92 | 168 | O | 1566.0 | 1570.0 | Buy | 48,672 | 69 | LSE | |
07:59:26 | 1568.059 | 6 | O | 1566.0 | 1570.0 | Buy | 48,504 | 68 | LSE | |
07:51:50 | 1568.849 | 1850 | O | 1566.0 | 1572.0 | Sell | 48,498 | 67 | LSE | |
07:49:24 | 1572.0 | 1 | AT | 1566.0 | 1572.0 | Buy | 46,648 | 66 | LSE | |
07:47:30 | 1570.68 | 20 | O | 1566.0 | 1572.0 | Buy | 46,647 | 65 | LSE | |
07:28:17 | 1570.341 | 1266 | O | 1564.0 | 1572.0 | Buy | 46,627 | 64 | LSE | |
07:24:02 | 1567.799 | 830 | O | 1564.0 | 1572.0 | Sell | 45,361 | 63 | LSE | |
07:19:32 | 1567.792 | 416 | O | 1564.0 | 1572.0 | Sell | 44,531 | 62 | LSE | |
07:15:26 | 1571.6 | 250 | O | 1564.0 | 1572.0 | Buy | 44,115 | 61 | LSE | |
07:10:37 | 1571.601 | 124 | O | 1564.0 | 1574.0 | Buy | 43,865 | 60 | LSE | |
07:01:06 | 1571.504 | 1000 | O | 1564.0 | 1574.0 | Buy | 43,741 | 59 | LSE | |
06:50:29 | 1571.592 | 169 | O | 1564.0 | 1574.0 | Buy | 42,741 | 58 | LSE | |
06:49:58 | 1572.518 | 250 | O | 1564.0 | 1574.0 | Buy | 42,572 | 57 | LSE | |
06:35:36 | 1570.518 | 385 | O | 1562.0 | 1572.0 | Buy | 42,322 | 56 | LSE | |
06:35:02 | 1567.69 | 1949 | O | 1562.0 | 1572.0 | Buy | 41,937 | 55 | LSE | |
06:22:10 | 1569.518 | 2600 | O | 1562.0 | 1572.0 | Buy | 39,988 | 54 | LSE | |
06:16:17 | 1569.518 | 65 | O | 1562.0 | 1572.0 | Buy | 37,388 | 53 | LSE | |
06:10:02 | 1569.518 | 1134 | O | 1562.0 | 1572.0 | Buy | 37,323 | 52 | LSE | |
06:05:48 | 1569.8 | 45 | O | 1562.0 | 1572.0 | Buy | 36,189 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.