Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:39:59 | 1620.7 | 50000 | O | 1616.0 | 1622.0 | Buy | 162,715 | 138 | LSE | |
11:35:02 | 1624.0 | 22505 | UT | 1616.0 | 1622.0 | Buy | 112,715 | 137 | LSE | |
11:28:00 | 1620.0 | 3587 | AT | 1618.0 | 1622.0 | 90,210 | 136 | LSE | ||
11:26:06 | 1620.0 | 2334 | O | 1618.0 | 1622.0 | 86,623 | 135 | LSE | ||
11:26:06 | 1620.0 | 178 | AT | 1618.0 | 1622.0 | 84,289 | 134 | LSE | ||
11:26:05 | 1620.0 | 317 | AT | 1618.0 | 1622.0 | 84,111 | 133 | LSE | ||
11:26:05 | 1620.0 | 24 | AT | 1618.0 | 1622.0 | 83,794 | 132 | LSE | ||
11:26:05 | 1620.0 | 8 | AT | 1618.0 | 1622.0 | 83,770 | 131 | LSE | ||
11:26:05 | 1620.0 | 853 | AT | 1618.0 | 1622.0 | 83,762 | 130 | LSE | ||
11:26:05 | 1620.0 | 498 | AT | 1618.0 | 1622.0 | 82,909 | 129 | LSE | ||
11:26:05 | 1620.0 | 853 | AT | 1618.0 | 1622.0 | 82,411 | 128 | LSE | ||
11:26:05 | 1620.0 | 147 | AT | 1618.0 | 1622.0 | 81,558 | 127 | LSE | ||
11:26:05 | 1620.0 | 853 | AT | 1618.0 | 1622.0 | 81,411 | 126 | LSE | ||
11:25:08 | 1622.0 | 4 | O | 1618.0 | 1622.0 | Buy | 80,558 | 125 | LSE | |
11:21:51 | 1619.96 | 1000 | O | 1618.0 | 1622.0 | Sell | 80,554 | 124 | LSE | |
11:17:27 | 1619.2 | 150 | O | 1618.0 | 1622.0 | Sell | 79,554 | 123 | LSE | |
11:15:59 | 1619.96 | 306 | O | 1618.0 | 1622.0 | Sell | 79,404 | 122 | LSE | |
11:12:21 | 1619.96 | 130 | O | 1618.0 | 1622.0 | Sell | 79,098 | 121 | LSE | |
11:05:33 | 1619.96 | 500 | O | 1618.0 | 1622.0 | Sell | 78,968 | 120 | LSE | |
11:03:00 | 1619.96 | 500 | O | 1618.0 | 1622.0 | Sell | 78,468 | 119 | LSE | |
11:02:14 | 1619.96 | 500 | O | 1618.0 | 1622.0 | Sell | 77,968 | 118 | LSE | |
11:00:05 | 1619.96 | 500 | O | 1618.0 | 1622.0 | Sell | 77,468 | 117 | LSE | |
10:57:18 | 1619.96 | 183 | O | 1618.0 | 1622.0 | Sell | 76,968 | 116 | LSE | |
10:57:03 | 1619.96 | 640 | O | 1618.0 | 1622.0 | Sell | 76,785 | 115 | LSE | |
10:56:44 | 1619.96 | 827 | O | 1618.0 | 1622.0 | Sell | 76,145 | 114 | LSE | |
10:55:21 | 1620.0 | 72 | AT | 1620.0 | 1622.0 | Sell | 75,318 | 113 | LSE | |
10:45:25 | 1620.98 | 500 | O | 1620.0 | 1622.0 | Sell | 75,246 | 112 | LSE | |
10:45:03 | 1620.98 | 500 | O | 1620.0 | 1622.0 | Sell | 74,746 | 111 | LSE | |
10:30:18 | 1620.98 | 60 | O | 1620.0 | 1622.0 | Sell | 74,246 | 110 | LSE | |
10:23:33 | 1620.98 | 1000 | O | 1620.0 | 1622.0 | Sell | 74,186 | 109 | LSE | |
10:20:53 | 1620.978 | 2100 | O | 1620.0 | 1622.0 | Sell | 73,186 | 108 | LSE | |
10:13:26 | 1620.98 | 1375 | O | 1620.0 | 1622.0 | Sell | 71,086 | 107 | LSE | |
10:13:22 | 1620.978 | 308 | O | 1620.0 | 1622.0 | Sell | 69,711 | 106 | LSE | |
10:13:17 | 1620.661 | 1375 | O | 1620.0 | 1622.0 | Sell | 69,403 | 105 | LSE | |
10:10:51 | 1620.98 | 15 | O | 1620.0 | 1622.0 | Sell | 68,028 | 104 | LSE | |
10:02:04 | 1620.662 | 350 | O | 1620.0 | 1622.0 | Sell | 68,013 | 103 | LSE | |
09:54:33 | 1620.98 | 61 | O | 1620.0 | 1622.0 | Sell | 67,663 | 102 | LSE | |
09:50:16 | 1619.96 | 27 | O | 1618.0 | 1622.0 | Sell | 67,602 | 101 | LSE | |
09:37:20 | 1619.0 | 3500 | O | 1618.0 | 1622.0 | Sell | 67,575 | 100 | LSE | |
09:37:19 | 1619.96 | 246 | O | 1618.0 | 1622.0 | Sell | 64,075 | 99 | LSE | |
09:28:31 | 1619.2 | 70 | O | 1618.0 | 1622.0 | Sell | 63,829 | 98 | LSE | |
09:27:47 | 1619.32 | 500 | O | 1618.0 | 1622.0 | Sell | 63,759 | 97 | LSE | |
09:26:23 | 1619.96 | 429 | O | 1618.0 | 1622.0 | Sell | 63,259 | 96 | LSE | |
09:17:47 | 1617.29 | 18179 | O | 1618.0 | 1622.0 | Sell | 62,830 | 95 | LSE | |
09:17:38 | 1619.882 | 469 | O | 1618.0 | 1622.0 | Sell | 44,651 | 94 | LSE | |
09:16:35 | 1619.99 | 58 | O | 1618.0 | 1622.0 | Sell | 44,182 | 93 | LSE | |
09:06:32 | 1620.676 | 308 | O | 1618.0 | 1622.0 | Buy | 44,124 | 92 | LSE | |
08:57:33 | 1619.88 | 1000 | O | 1618.0 | 1622.0 | Sell | 43,816 | 91 | LSE | |
08:37:22 | 1619.884 | 261 | O | 1618.0 | 1622.0 | Sell | 42,816 | 90 | LSE | |
08:25:48 | 1620.932 | 185 | O | 1618.0 | 1622.0 | Buy | 42,555 | 89 | LSE | |
08:13:28 | 1620.017 | 613 | O | 1618.0 | 1622.0 | Buy | 42,370 | 88 | LSE | |
08:09:21 | 1618.0 | 5 | AT | 1618.0 | 1622.0 | Sell | 41,757 | 87 | LSE | |
08:09:21 | 1618.0 | 36 | AT | 1618.0 | 1622.0 | Sell | 41,752 | 86 | LSE | |
08:05:56 | 1619.824 | 306 | O | 1618.0 | 1622.0 | Sell | 41,716 | 85 | LSE | |
07:54:07 | 1622.0 | 1 | O | 1618.0 | 1622.0 | Buy | 41,410 | 84 | LSE | |
07:54:07 | 1620.0 | 600 | AT | 1618.0 | 1620.0 | Buy | 41,409 | 83 | LSE | |
07:49:08 | 1619.5 | 308 | O | 1618.0 | 1620.0 | Buy | 40,809 | 82 | LSE | |
07:38:47 | 1619.5 | 300 | O | 1618.0 | 1620.0 | Buy | 40,501 | 81 | LSE | |
07:38:45 | 1618.0 | 5 | AT | 1618.0 | 1620.0 | Sell | 40,201 | 80 | LSE | |
07:38:13 | 1619.88 | 350 | O | 1618.0 | 1622.0 | Sell | 40,196 | 79 | LSE | |
07:36:32 | 1620.932 | 250 | O | 1618.0 | 1622.0 | Buy | 39,846 | 78 | LSE | |
07:29:40 | 1620.932 | 770 | O | 1618.0 | 1622.0 | Buy | 39,596 | 77 | LSE | |
07:19:18 | 1620.932 | 2 | O | 1618.0 | 1622.0 | Buy | 38,826 | 76 | LSE | |
07:19:05 | 1620.932 | 3069 | O | 1618.0 | 1622.0 | Buy | 38,824 | 75 | LSE | |
07:13:05 | 1620.932 | 122 | O | 1618.0 | 1622.0 | Buy | 35,755 | 74 | LSE | |
07:09:50 | 1620.932 | 1550 | O | 1618.0 | 1622.0 | Buy | 35,633 | 73 | LSE | |
07:00:52 | 1620.932 | 224 | O | 1618.0 | 1622.0 | Buy | 34,083 | 72 | LSE | |
06:50:32 | 1619.824 | 75 | O | 1618.0 | 1622.0 | Sell | 33,859 | 71 | LSE | |
06:42:55 | 1618.0 | 500 | O | 1618.0 | 1622.0 | Sell | 33,784 | 70 | LSE | |
06:42:55 | 1618.0 | 500 | O | 1618.0 | 1622.0 | Sell | 33,284 | 69 | LSE | |
06:33:15 | 1620.932 | 1165 | O | 1618.0 | 1622.0 | Buy | 32,784 | 68 | LSE | |
06:23:16 | 1619.0 | 11 | O | 1618.0 | 1622.0 | Sell | 31,619 | 67 | LSE | |
06:12:26 | 1620.932 | 280 | O | 1618.0 | 1622.0 | Buy | 31,608 | 66 | LSE | |
06:08:28 | 1620.932 | 500 | O | 1618.0 | 1622.0 | Buy | 31,328 | 65 | LSE | |
06:06:29 | 1621.0 | 28 | O | 1618.0 | 1622.0 | Buy | 30,828 | 64 | LSE | |
06:06:27 | 1620.932 | 306 | O | 1618.0 | 1622.0 | Buy | 30,800 | 63 | LSE | |
06:06:07 | 1619.82 | 200 | O | 1618.0 | 1622.0 | Sell | 30,494 | 62 | LSE | |
06:03:40 | 1620.932 | 368 | O | 1618.0 | 1622.0 | Buy | 30,294 | 61 | LSE | |
05:55:37 | 1618.0 | 5 | AT | 1618.0 | 1622.0 | Sell | 29,926 | 60 | LSE | |
05:55:37 | 1618.0 | 11 | AT | 1618.0 | 1622.0 | Sell | 29,921 | 59 | LSE | |
05:55:37 | 1620.0 | 129 | AT | 1620.0 | 1622.0 | Sell | 29,910 | 58 | LSE | |
05:55:37 | 1620.0 | 314 | AT | 1620.0 | 1622.0 | Sell | 29,781 | 57 | LSE | |
05:55:37 | 1620.0 | 157 | AT | 1620.0 | 1622.0 | Sell | 29,467 | 56 | LSE | |
05:54:51 | 1620.0 | 190 | O | 1614.0 | 1622.0 | Buy | 29,310 | 55 | LSE | |
05:47:36 | 1617.64 | 478 | O | 1614.0 | 1622.0 | Sell | 29,120 | 54 | LSE | |
05:44:21 | 1617.6 | 855 | O | 1614.0 | 1622.0 | Sell | 28,642 | 53 | LSE | |
05:44:19 | 1620.0 | 187 | O | 1614.0 | 1622.0 | Buy | 27,787 | 52 | LSE | |
05:44:19 | 1620.0 | 1 | O | 1614.0 | 1622.0 | Buy | 27,600 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.