Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:29:20 | 533.0 | 1 | AT | 533.0 | 534.0 | Sell | 45,690 | 201 | LSE | |
09:29:20 | 533.0 | 382 | AT | 533.0 | 534.0 | Sell | 45,689 | 200 | LSE | |
09:29:19 | 533.0 | 165 | AT | 532.0 | 533.0 | Buy | 45,307 | 199 | LSE | |
09:29:19 | 533.0 | 1600 | AT | 532.0 | 533.0 | Buy | 45,142 | 198 | LSE | |
09:29:19 | 533.0 | 90 | AT | 532.0 | 533.0 | Buy | 43,542 | 197 | LSE | |
09:29:19 | 533.0 | 710 | AT | 532.0 | 533.0 | Buy | 43,452 | 196 | LSE | |
09:29:19 | 533.0 | 218 | AT | 533.0 | 534.0 | Sell | 42,742 | 195 | LSE | |
09:29:19 | 533.0 | 327 | AT | 533.0 | 534.0 | Sell | 42,524 | 194 | LSE | |
09:29:19 | 533.0 | 22 | AT | 533.0 | 534.0 | Sell | 42,197 | 193 | LSE | |
09:29:19 | 533.0 | 354 | AT | 533.0 | 534.0 | Sell | 42,175 | 192 | LSE | |
09:07:02 | 534.0 | 62 | AT | 533.0 | 534.0 | Buy | 41,821 | 191 | LSE | |
09:07:02 | 534.0 | 61 | AT | 533.0 | 534.0 | Buy | 41,759 | 190 | LSE | |
09:07:02 | 534.0 | 21 | AT | 533.0 | 534.0 | Buy | 41,698 | 189 | LSE | |
09:07:02 | 534.0 | 206 | AT | 533.0 | 534.0 | Buy | 41,677 | 188 | LSE | |
09:07:00 | 533.0 | 2 | AT | 532.0 | 533.0 | Buy | 41,471 | 187 | LSE | |
09:07:00 | 533.0 | 5 | AT | 532.0 | 533.0 | Buy | 41,469 | 186 | LSE | |
08:58:41 | 533.0 | 63 | AT | 533.0 | 535.0 | Sell | 41,464 | 185 | LSE | |
08:41:18 | 536.0 | 441 | AT | 533.0 | 536.0 | Buy | 41,401 | 184 | LSE | |
08:41:18 | 536.0 | 59 | AT | 533.0 | 536.0 | Buy | 40,960 | 183 | LSE | |
08:41:18 | 536.0 | 57 | AT | 533.0 | 536.0 | Buy | 40,901 | 182 | LSE | |
08:40:48 | 534.5 | 557 | O | 533.0 | 536.0 | 40,844 | 181 | LSE | ||
08:37:21 | 533.0 | 322 | AT | 532.0 | 533.0 | Buy | 40,287 | 180 | LSE | |
08:37:21 | 533.0 | 39 | AT | 532.0 | 533.0 | Buy | 39,965 | 179 | LSE | |
08:37:21 | 533.0 | 626 | AT | 532.0 | 533.0 | Buy | 39,926 | 178 | LSE | |
08:37:21 | 533.0 | 302 | AT | 532.0 | 533.0 | Buy | 39,300 | 177 | LSE | |
08:37:21 | 533.0 | 17 | AT | 532.0 | 533.0 | Buy | 38,998 | 176 | LSE | |
08:35:28 | 536.0 | 192 | AT | 536.0 | 538.0 | Sell | 38,981 | 175 | LSE | |
08:35:28 | 536.0 | 121 | AT | 536.0 | 538.0 | Sell | 38,789 | 174 | LSE | |
08:33:34 | 537.0 | 31 | AT | 537.0 | 538.0 | Sell | 38,668 | 173 | LSE | |
08:32:06 | 536.0 | 9732 | O | 536.0 | 538.0 | Sell | 38,637 | 172 | LSE | |
08:32:06 | 537.0 | 156 | AT | 535.0 | 537.0 | Buy | 28,905 | 171 | LSE | |
08:32:06 | 537.0 | 33 | AT | 535.0 | 537.0 | Buy | 28,749 | 170 | LSE | |
08:32:06 | 537.0 | 34 | AT | 535.0 | 537.0 | Buy | 28,716 | 169 | LSE | |
08:30:02 | 536.0 | 567 | AT | 535.0 | 536.0 | Buy | 28,682 | 168 | LSE | |
08:30:02 | 536.0 | 224 | AT | 535.0 | 536.0 | Buy | 28,115 | 167 | LSE | |
08:30:02 | 536.0 | 68 | AT | 534.0 | 536.0 | Buy | 27,891 | 166 | LSE | |
08:30:02 | 535.0 | 331 | AT | 532.0 | 535.0 | Buy | 27,823 | 165 | LSE | |
08:30:02 | 535.0 | 78 | AT | 532.0 | 535.0 | Buy | 27,492 | 164 | LSE | |
08:30:02 | 535.0 | 84 | AT | 532.0 | 535.0 | Buy | 27,414 | 163 | LSE | |
08:30:02 | 535.0 | 21 | AT | 532.0 | 535.0 | Buy | 27,330 | 162 | LSE | |
08:30:02 | 535.0 | 20 | AT | 532.0 | 535.0 | Buy | 27,309 | 161 | LSE | |
08:29:27 | 534.0 | 18 | AT | 534.0 | 535.0 | Sell | 27,289 | 160 | LSE | |
08:29:27 | 534.0 | 123 | AT | 534.0 | 535.0 | Sell | 27,271 | 159 | LSE | |
08:25:01 | 535.0 | 95 | AT | 535.0 | 536.0 | Sell | 27,148 | 158 | LSE | |
08:25:01 | 535.0 | 56 | AT | 535.0 | 536.0 | Sell | 27,053 | 157 | LSE | |
08:25:01 | 535.0 | 61 | AT | 535.0 | 536.0 | Sell | 26,997 | 156 | LSE | |
08:25:01 | 536.0 | 33 | AT | 536.0 | 537.0 | Sell | 26,936 | 155 | LSE | |
08:25:01 | 536.0 | 85 | AT | 536.0 | 537.0 | Sell | 26,903 | 154 | LSE | |
08:25:01 | 536.0 | 237 | AT | 536.0 | 537.0 | Sell | 26,818 | 153 | LSE | |
08:25:01 | 536.0 | 90 | AT | 536.0 | 537.0 | Sell | 26,581 | 152 | LSE | |
08:25:01 | 536.0 | 56 | AT | 536.0 | 537.0 | Sell | 26,491 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.