Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:36:34 | 1614.0 | 11445 | O | 1600.0 | 1608.0 | Buy | 103,207 | 128 | LSE | |
11:35:21 | 1614.0 | 37767 | UT | 1600.0 | 1608.0 | Buy | 91,762 | 127 | LSE | |
11:26:30 | 1604.1 | 1000 | O | 1602.0 | 1608.0 | Sell | 53,995 | 126 | LSE | |
11:24:28 | 1605.96 | 93 | O | 1602.0 | 1608.0 | Buy | 52,995 | 125 | LSE | |
11:21:59 | 1604.454 | 119 | O | 1602.0 | 1608.0 | Sell | 52,902 | 124 | LSE | |
11:20:36 | 1604.0 | 173 | AT | 1604.0 | 1608.0 | Sell | 52,783 | 123 | LSE | |
11:20:36 | 1604.0 | 97 | AT | 1604.0 | 1608.0 | Sell | 52,610 | 122 | LSE | |
11:18:31 | 1603.4 | 125 | O | 1602.0 | 1606.0 | Sell | 52,513 | 121 | LSE | |
11:18:10 | 1604.64 | 125 | O | 1602.0 | 1606.0 | Buy | 52,388 | 120 | LSE | |
11:14:31 | 1600.0 | 778 | AT | 1598.0 | 1600.0 | Buy | 52,263 | 119 | LSE | |
11:14:31 | 1600.0 | 722 | AT | 1598.0 | 1600.0 | Buy | 51,485 | 118 | LSE | |
11:11:43 | 1600.0 | 25 | AT | 1596.0 | 1600.0 | Buy | 50,763 | 117 | LSE | |
11:11:12 | 1598.0 | 200 | AT | 1596.0 | 1598.0 | Buy | 50,738 | 116 | LSE | |
11:11:05 | 1596.0 | 200 | AT | 1594.0 | 1596.0 | Buy | 50,538 | 115 | LSE | |
11:11:05 | 1596.0 | 200 | AT | 1594.0 | 1596.0 | Buy | 50,338 | 114 | LSE | |
11:11:01 | 1594.0 | 63 | AT | 1588.0 | 1594.0 | Buy | 50,138 | 113 | LSE | |
11:11:01 | 1594.0 | 225 | AT | 1588.0 | 1594.0 | Buy | 50,075 | 112 | LSE | |
11:11:01 | 1594.0 | 1212 | AT | 1588.0 | 1594.0 | Buy | 49,850 | 111 | LSE | |
11:11:01 | 1594.0 | 500 | AT | 1588.0 | 1594.0 | Buy | 48,638 | 110 | LSE | |
11:08:08 | 1590.0 | 112 | AT | 1588.0 | 1590.0 | Buy | 48,138 | 109 | LSE | |
11:08:08 | 1590.0 | 13 | AT | 1588.0 | 1590.0 | Buy | 48,026 | 108 | LSE | |
11:08:08 | 1590.0 | 40 | AT | 1588.0 | 1590.0 | Buy | 48,013 | 107 | LSE | |
11:08:08 | 1590.0 | 62 | AT | 1588.0 | 1590.0 | Buy | 47,973 | 106 | LSE | |
11:00:33 | 1586.04 | 100 | O | 1584.0 | 1590.0 | Sell | 47,911 | 105 | LSE | |
10:55:34 | 1586.04 | 300 | O | 1584.0 | 1590.0 | Sell | 47,811 | 104 | LSE | |
10:41:50 | 1584.0 | 333 | AT | 1584.0 | 1590.0 | Sell | 47,511 | 103 | LSE | |
10:41:50 | 1584.0 | 115 | AT | 1584.0 | 1590.0 | Sell | 47,178 | 102 | LSE | |
10:41:50 | 1584.0 | 114 | AT | 1584.0 | 1590.0 | Sell | 47,063 | 101 | LSE | |
10:29:02 | 1587.96 | 939 | O | 1584.0 | 1590.0 | Buy | 46,949 | 100 | LSE | |
10:23:55 | 1587.96 | 350 | O | 1584.0 | 1590.0 | Buy | 46,010 | 99 | LSE | |
10:09:40 | 1587.228 | 3 | O | 1584.0 | 1590.0 | Buy | 45,660 | 98 | LSE | |
10:01:15 | 1587.957 | 944 | O | 1584.0 | 1590.0 | Buy | 45,657 | 97 | LSE | |
09:51:07 | 1587.96 | 102 | O | 1584.0 | 1590.0 | Buy | 44,713 | 96 | LSE | |
09:39:56 | 1588.0 | 107 | AT | 1584.0 | 1588.0 | Buy | 44,611 | 95 | LSE | |
09:37:24 | 1586.64 | 429 | O | 1584.0 | 1588.0 | Buy | 44,504 | 94 | LSE | |
09:37:19 | 1586.64 | 4 | O | 1584.0 | 1588.0 | Buy | 44,075 | 93 | LSE | |
09:36:49 | 1586.636 | 940 | O | 1584.0 | 1588.0 | Buy | 44,071 | 92 | LSE | |
09:35:09 | 1586.64 | 622 | O | 1584.0 | 1588.0 | Buy | 43,131 | 91 | LSE | |
09:33:48 | 1586.638 | 307 | O | 1584.0 | 1588.0 | Buy | 42,509 | 90 | LSE | |
09:33:35 | 1586.636 | 63 | O | 1584.0 | 1588.0 | Buy | 42,202 | 89 | LSE | |
09:31:27 | 1586.64 | 721 | O | 1584.0 | 1588.0 | Buy | 42,139 | 88 | LSE | |
09:29:20 | 1586.63 | 592 | O | 1584.0 | 1588.0 | Buy | 41,418 | 87 | LSE | |
09:28:54 | 1586.63 | 450 | O | 1584.0 | 1588.0 | Buy | 40,826 | 86 | LSE | |
09:28:20 | 1586.63 | 3205 | O | 1584.0 | 1588.0 | Buy | 40,376 | 85 | LSE | |
09:28:02 | 1584.48 | 304 | O | 1584.0 | 1588.0 | Sell | 37,171 | 84 | LSE | |
09:27:51 | 1586.64 | 303 | O | 1584.0 | 1588.0 | Buy | 36,867 | 83 | LSE | |
09:27:04 | 1586.628 | 642 | O | 1584.0 | 1588.0 | Buy | 36,564 | 82 | LSE | |
09:25:28 | 1586.632 | 1565 | O | 1584.0 | 1588.0 | Buy | 35,922 | 81 | LSE | |
09:22:22 | 1586.632 | 3275 | O | 1584.0 | 1588.0 | Buy | 34,357 | 80 | LSE | |
09:14:52 | 1582.436 | 5153 | O | 1584.0 | 1588.0 | Sell | 31,082 | 79 | LSE | |
09:14:40 | 1584.48 | 1236 | O | 1584.0 | 1588.0 | Sell | 25,929 | 78 | LSE | |
09:14:39 | 1586.632 | 228 | O | 1584.0 | 1588.0 | Buy | 24,693 | 77 | LSE | |
09:08:18 | 1584.0 | 1 | AT | 1584.0 | 1588.0 | Sell | 24,465 | 76 | LSE | |
09:08:18 | 1584.0 | 4 | AT | 1584.0 | 1588.0 | Sell | 24,464 | 75 | LSE | |
09:08:18 | 1584.0 | 5 | AT | 1584.0 | 1588.0 | Sell | 24,460 | 74 | LSE | |
09:08:18 | 1584.0 | 2 | AT | 1584.0 | 1588.0 | Sell | 24,455 | 73 | LSE | |
09:08:18 | 1584.0 | 122 | AT | 1584.0 | 1590.0 | Sell | 24,453 | 72 | LSE | |
09:08:18 | 1584.0 | 82 | AT | 1584.0 | 1590.0 | Sell | 24,331 | 71 | LSE | |
09:08:18 | 1584.0 | 32 | AT | 1584.0 | 1590.0 | Sell | 24,249 | 70 | LSE | |
09:08:18 | 1584.0 | 204 | AT | 1584.0 | 1590.0 | Sell | 24,217 | 69 | LSE | |
09:08:18 | 1584.0 | 5 | AT | 1584.0 | 1590.0 | Sell | 24,013 | 68 | LSE | |
09:03:54 | 1585.26 | 316 | O | 1582.0 | 1590.0 | Sell | 24,008 | 67 | LSE | |
09:03:05 | 1587.272 | 180 | O | 1582.0 | 1590.0 | Buy | 23,692 | 66 | LSE | |
08:49:10 | 1584.689 | 1200 | O | 1582.0 | 1590.0 | Sell | 23,512 | 65 | LSE | |
08:46:06 | 1587.28 | 201 | O | 1582.0 | 1590.0 | Buy | 22,312 | 64 | LSE | |
08:38:54 | 1585.252 | 257 | O | 1582.0 | 1590.0 | Sell | 22,111 | 63 | LSE | |
08:35:28 | 1586.0 | 112 | AT | 1582.0 | 1586.0 | Buy | 21,854 | 62 | LSE | |
08:35:28 | 1586.0 | 7 | AT | 1582.0 | 1586.0 | Buy | 21,742 | 61 | LSE | |
08:35:28 | 1582.0 | 5 | AT | 1582.0 | 1586.0 | Sell | 21,735 | 60 | LSE | |
08:35:28 | 1582.0 | 57 | AT | 1582.0 | 1586.0 | Sell | 21,730 | 59 | LSE | |
08:35:28 | 1586.0 | 51 | AT | 1582.0 | 1586.0 | Buy | 21,673 | 58 | LSE | |
08:35:28 | 1586.0 | 39 | AT | 1578.0 | 1586.0 | Buy | 21,622 | 57 | LSE | |
08:35:28 | 1586.0 | 83 | AT | 1576.0 | 1586.0 | Buy | 21,583 | 56 | LSE | |
08:35:28 | 1586.0 | 1135 | AT | 1576.0 | 1586.0 | Buy | 21,500 | 55 | LSE | |
08:35:28 | 1586.0 | 73 | AT | 1576.0 | 1586.0 | Buy | 20,365 | 54 | LSE | |
08:09:57 | 1578.212 | 79 | O | 1574.0 | 1586.0 | Sell | 20,292 | 53 | LSE | |
08:07:36 | 1578.2 | 222 | O | 1574.0 | 1586.0 | Sell | 20,213 | 52 | LSE | |
08:05:06 | 1584.188 | 153 | O | 1574.0 | 1586.0 | Buy | 19,991 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.