Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:00:53 | 1619.0 | 50000 | O | 1610.0 | 1614.0 | Buy | 273,827 | 156 | LSE | |
12:39:57 | 1615.19 | 29754 | O | 1610.0 | 1614.0 | Buy | 223,827 | 155 | LSE | |
12:31:00 | 1622.0 | 50000 | O | 1610.0 | 1614.0 | Buy | 194,073 | 154 | LSE | |
11:35:03 | 1614.0 | 37219 | UT | 1610.0 | 1614.0 | Buy | 144,073 | 153 | LSE | |
11:25:34 | 1611.68 | 205 | O | 1610.0 | 1614.0 | Sell | 106,854 | 152 | LSE | |
11:25:31 | 1611.682 | 205 | O | 1610.0 | 1614.0 | Sell | 106,649 | 151 | LSE | |
11:22:14 | 1614.0 | 237 | AT | 1612.0 | 1614.0 | Buy | 106,444 | 150 | LSE | |
11:22:14 | 1614.0 | 250 | AT | 1612.0 | 1614.0 | Buy | 106,207 | 149 | LSE | |
11:22:14 | 1614.0 | 456 | AT | 1614.0 | 1618.0 | Sell | 105,957 | 148 | LSE | |
11:19:05 | 1614.84 | 332 | O | 1614.0 | 1616.0 | Sell | 105,501 | 147 | LSE | |
11:19:02 | 1616.0 | 237 | AT | 1614.0 | 1616.0 | Buy | 105,169 | 146 | LSE | |
11:19:02 | 1616.0 | 250 | AT | 1614.0 | 1616.0 | Buy | 104,932 | 145 | LSE | |
11:19:02 | 1616.0 | 250 | AT | 1614.0 | 1616.0 | Buy | 104,682 | 144 | LSE | |
11:19:02 | 1616.0 | 250 | AT | 1614.0 | 1616.0 | Buy | 104,432 | 143 | LSE | |
11:19:02 | 1616.0 | 106 | AT | 1614.0 | 1620.0 | Sell | 104,182 | 142 | LSE | |
11:19:02 | 1616.0 | 72 | AT | 1614.0 | 1616.0 | Buy | 104,076 | 141 | LSE | |
11:19:02 | 1616.0 | 178 | AT | 1614.0 | 1616.0 | Buy | 104,004 | 140 | LSE | |
11:19:02 | 1616.0 | 250 | AT | 1614.0 | 1616.0 | Buy | 103,826 | 139 | LSE | |
11:19:02 | 1616.0 | 72 | AT | 1614.0 | 1622.0 | Sell | 103,576 | 138 | LSE | |
11:19:02 | 1616.0 | 178 | AT | 1614.0 | 1616.0 | Buy | 103,504 | 137 | LSE | |
11:19:02 | 1616.0 | 72 | AT | 1614.0 | 1616.0 | Buy | 103,326 | 136 | LSE | |
11:19:02 | 1616.0 | 217 | AT | 1614.0 | 1622.0 | Sell | 103,254 | 135 | LSE | |
11:19:02 | 1616.0 | 33 | AT | 1614.0 | 1616.0 | Buy | 103,037 | 134 | LSE | |
11:19:02 | 1616.0 | 217 | AT | 1614.0 | 1616.0 | Buy | 103,004 | 133 | LSE | |
11:19:02 | 1616.0 | 265 | AT | 1616.0 | 1622.0 | Sell | 102,787 | 132 | LSE | |
11:11:18 | 1619.355 | 1228 | O | 1616.0 | 1624.0 | Sell | 102,522 | 131 | LSE | |
11:10:50 | 1619.364 | 265 | O | 1616.0 | 1624.0 | Sell | 101,294 | 130 | LSE | |
11:09:23 | 1619.36 | 111 | O | 1616.0 | 1624.0 | Sell | 101,029 | 129 | LSE | |
11:08:19 | 1619.0 | 15000 | O | 1616.0 | 1624.0 | Sell | 100,918 | 128 | LSE | |
11:07:14 | 1619.36 | 620 | O | 1616.0 | 1624.0 | Sell | 85,918 | 127 | LSE | |
11:06:40 | 1624.0 | 188 | AT | 1616.0 | 1624.0 | Buy | 85,298 | 126 | LSE | |
11:06:40 | 1624.0 | 71 | AT | 1616.0 | 1624.0 | Buy | 85,110 | 125 | LSE | |
11:06:39 | 1624.0 | 104 | AT | 1616.0 | 1624.0 | Buy | 85,039 | 124 | LSE | |
11:06:39 | 1624.0 | 357 | AT | 1616.0 | 1624.0 | Buy | 84,935 | 123 | LSE | |
11:06:37 | 1622.0 | 113 | AT | 1622.0 | 1624.0 | Sell | 84,578 | 122 | LSE | |
11:06:37 | 1622.0 | 60 | AT | 1622.0 | 1624.0 | Sell | 84,465 | 121 | LSE | |
11:06:37 | 1622.0 | 95 | AT | 1616.0 | 1622.0 | Buy | 84,405 | 120 | LSE | |
11:06:37 | 1622.0 | 188 | AT | 1616.0 | 1622.0 | Buy | 84,310 | 119 | LSE | |
11:06:37 | 1622.0 | 1555 | AT | 1622.0 | 1624.0 | Sell | 84,122 | 118 | LSE | |
11:06:37 | 1620.0 | 500 | AT | 1620.0 | 1626.0 | Sell | 82,567 | 117 | LSE | |
11:06:37 | 1620.0 | 326 | AT | 1620.0 | 1626.0 | Sell | 82,067 | 116 | LSE | |
11:06:37 | 1622.0 | 1555 | AT | 1622.0 | 1626.0 | Sell | 81,741 | 115 | LSE | |
11:06:37 | 1622.0 | 3585 | O | 1618.0 | 1624.0 | Buy | 80,186 | 114 | LSE | |
11:06:37 | 1622.0 | 3585 | O | 1618.0 | 1624.0 | Buy | 76,601 | 113 | LSE | |
11:06:37 | 1622.0 | 378 | AT | 1616.0 | 1622.0 | Buy | 73,016 | 112 | LSE | |
10:46:00 | 1618.526 | 650 | O | 1616.0 | 1622.0 | Sell | 72,638 | 111 | LSE | |
10:46:00 | 1618.52 | 700 | O | 1616.0 | 1622.0 | Sell | 71,988 | 110 | LSE | |
10:38:01 | 1616.0 | 410 | O | 1614.0 | 1622.0 | Sell | 71,288 | 109 | LSE | |
10:38:01 | 1616.0 | 410 | O | 1614.0 | 1622.0 | Sell | 70,878 | 108 | LSE | |
10:32:26 | 1618.52 | 344 | O | 1616.0 | 1622.0 | Sell | 70,468 | 107 | LSE | |
10:31:39 | 1616.454 | 500 | O | 1616.0 | 1622.0 | Sell | 70,124 | 106 | LSE | |
10:30:03 | 1618.52 | 220 | O | 1616.0 | 1622.0 | Sell | 69,624 | 105 | LSE | |
10:27:09 | 1618.396 | 865 | O | 1616.0 | 1622.0 | Sell | 69,404 | 104 | LSE | |
10:27:05 | 1618.393 | 150 | O | 1616.0 | 1622.0 | Sell | 68,539 | 103 | LSE | |
10:18:50 | 1616.0 | 1 | O | 1616.0 | 1622.0 | Sell | 68,389 | 102 | LSE | |
10:15:12 | 1618.52 | 1300 | O | 1616.0 | 1622.0 | Sell | 68,388 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.