Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
07:50:28 | 12214.0 | 14 | AT | 12210.0 | 12214.0 | Buy | 349,561 | 6901 | LSE | |
07:50:28 | 12212.0 | 12 | AT | 12210.0 | 12212.0 | Buy | 349,547 | 6900 | LSE | |
07:50:27 | 12212.0 | 45 | AT | 12210.0 | 12212.0 | Buy | 349,535 | 6899 | LSE | |
07:50:26 | 12210.0 | 4 | AT | 12210.0 | 12212.0 | Sell | 349,490 | 6898 | LSE | |
07:50:26 | 12210.0 | 16 | AT | 12210.0 | 12212.0 | Sell | 349,486 | 6897 | LSE | |
07:50:26 | 12210.0 | 4 | AT | 12210.0 | 12212.0 | Sell | 349,470 | 6896 | LSE | |
07:50:26 | 12210.0 | 7 | AT | 12208.0 | 12210.0 | Buy | 349,466 | 6895 | LSE | |
07:50:26 | 12210.0 | 69 | AT | 12208.0 | 12210.0 | Buy | 349,459 | 6894 | LSE | |
07:50:07 | 12210.0 | 6 | AT | 12210.0 | 12212.0 | Sell | 349,390 | 6893 | LSE | |
07:50:07 | 12212.0 | 7 | AT | 12210.0 | 12212.0 | Buy | 349,384 | 6892 | LSE | |
07:50:07 | 12212.0 | 66 | AT | 12210.0 | 12212.0 | Buy | 349,377 | 6891 | LSE | |
07:50:07 | 12212.0 | 3 | AT | 12210.0 | 12212.0 | Buy | 349,311 | 6890 | LSE | |
07:49:57 | 12210.0 | 17 | AT | 12208.0 | 12210.0 | Buy | 349,308 | 6889 | LSE | |
07:49:57 | 12210.0 | 22 | AT | 12208.0 | 12210.0 | Buy | 349,291 | 6888 | LSE | |
07:49:57 | 12210.0 | 7 | AT | 12208.0 | 12210.0 | Buy | 349,269 | 6887 | LSE | |
07:49:47 | 12212.0 | 13 | AT | 12208.0 | 12212.0 | Buy | 349,262 | 6886 | LSE | |
07:49:47 | 12210.0 | 7 | AT | 12208.0 | 12210.0 | Buy | 349,249 | 6885 | LSE | |
07:49:44 | 12206.0 | 8 | AT | 12206.0 | 12208.0 | Sell | 349,242 | 6884 | LSE | |
07:49:44 | 12206.0 | 13 | AT | 12206.0 | 12208.0 | Sell | 349,234 | 6883 | LSE | |
07:49:44 | 12206.0 | 18 | AT | 12206.0 | 12208.0 | Sell | 349,221 | 6882 | LSE | |
07:49:44 | 12206.0 | 29 | AT | 12206.0 | 12210.0 | Sell | 349,203 | 6881 | LSE | |
07:49:44 | 12206.0 | 500 | AT | 12206.0 | 12210.0 | Sell | 349,174 | 6880 | LSE | |
07:49:44 | 12208.0 | 8 | AT | 12208.0 | 12210.0 | Sell | 348,674 | 6879 | LSE | |
07:49:43 | 12210.0 | 7 | AT | 12208.0 | 12210.0 | Buy | 348,666 | 6878 | LSE | |
07:49:43 | 12210.0 | 13 | AT | 12208.0 | 12210.0 | Buy | 348,659 | 6877 | LSE | |
07:49:39 | 12208.0 | 3 | AT | 12208.0 | 12210.0 | Sell | 348,646 | 6876 | LSE | |
07:49:39 | 12208.0 | 7 | AT | 12208.0 | 12210.0 | Sell | 348,643 | 6875 | LSE | |
07:49:39 | 12208.0 | 7 | AT | 12206.0 | 12208.0 | Buy | 348,636 | 6874 | LSE | |
07:49:39 | 12208.0 | 7 | AT | 12206.0 | 12208.0 | Buy | 348,629 | 6873 | LSE | |
07:49:35 | 12206.0 | 7 | AT | 12204.0 | 12206.0 | Buy | 348,622 | 6872 | LSE | |
07:49:20 | 12204.0 | 25 | AT | 12202.0 | 12204.0 | Buy | 348,615 | 6871 | LSE | |
07:49:20 | 12204.0 | 16 | AT | 12202.0 | 12204.0 | Buy | 348,590 | 6870 | LSE | |
07:49:18 | 12200.0 | 6 | AT | 12200.0 | 12202.0 | Sell | 348,574 | 6869 | LSE | |
07:49:18 | 12202.0 | 53 | AT | 12202.0 | 12206.0 | Sell | 348,568 | 6868 | LSE | |
07:49:18 | 12202.0 | 41 | AT | 12202.0 | 12206.0 | Sell | 348,515 | 6867 | LSE | |
07:49:18 | 12202.0 | 6 | AT | 12202.0 | 12206.0 | Sell | 348,474 | 6866 | LSE | |
07:49:18 | 12204.0 | 41 | AT | 12200.0 | 12204.0 | Buy | 348,468 | 6865 | LSE | |
07:49:18 | 12204.0 | 52 | AT | 12200.0 | 12204.0 | Buy | 348,427 | 6864 | LSE | |
07:49:18 | 12202.0 | 35 | AT | 12200.0 | 12202.0 | Buy | 348,375 | 6863 | LSE | |
07:48:58 | 12198.0 | 8 | AT | 12198.0 | 12202.0 | Sell | 348,340 | 6862 | LSE | |
07:48:52 | 12198.0 | 47 | AT | 12196.0 | 12198.0 | Buy | 348,332 | 6861 | LSE | |
07:48:52 | 12198.0 | 19 | AT | 12196.0 | 12198.0 | Buy | 348,285 | 6860 | LSE | |
07:48:52 | 12198.0 | 67 | AT | 12196.0 | 12198.0 | Buy | 348,266 | 6859 | LSE | |
07:48:20 | 12198.75 | 81 | O | 12196.0 | 12198.0 | Buy | 348,199 | 6858 | LSE | |
07:48:05 | 12198.0 | 9 | AT | 12198.0 | 12202.0 | Sell | 348,118 | 6857 | LSE | |
07:48:05 | 12198.0 | 46 | AT | 12198.0 | 12202.0 | Sell | 348,109 | 6856 | LSE | |
07:48:05 | 12198.0 | 7 | AT | 12198.0 | 12202.0 | Sell | 348,063 | 6855 | LSE | |
07:47:33 | 12200.0 | 7 | AT | 12198.0 | 12200.0 | Buy | 348,056 | 6854 | LSE | |
07:47:32 | 12200.0 | 7 | AT | 12198.0 | 12200.0 | Buy | 348,049 | 6853 | LSE | |
07:47:32 | 12200.0 | 85 | AT | 12198.0 | 12200.0 | Buy | 348,042 | 6852 | LSE | |
07:47:27 | 12198.0 | 7 | AT | 12194.0 | 12198.0 | Buy | 347,957 | 6851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.