Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:24:01 | 12158.0 | 20 | AT | 12156.0 | 12158.0 | Buy | 367,818 | 7301 | LSE | |
08:23:32 | 12156.0 | 7 | AT | 12156.0 | 12158.0 | Sell | 367,798 | 7300 | LSE | |
08:23:21 | 12156.0 | 10 | AT | 12156.0 | 12158.0 | Sell | 367,791 | 7299 | LSE | |
08:23:21 | 12156.0 | 12 | AT | 12156.0 | 12158.0 | Sell | 367,781 | 7298 | LSE | |
08:23:17 | 12156.0 | 8 | AT | 12156.0 | 12160.0 | Sell | 367,769 | 7297 | LSE | |
08:23:14 | 12156.0 | 60 | AT | 12156.0 | 12158.0 | Sell | 367,761 | 7296 | LSE | |
08:23:14 | 12158.0 | 92 | AT | 12158.0 | 12160.0 | Sell | 367,701 | 7295 | LSE | |
08:23:14 | 12158.0 | 408 | AT | 12158.0 | 12160.0 | Sell | 367,609 | 7294 | LSE | |
08:23:13 | 12160.0 | 190 | AT | 12160.0 | 12162.0 | Sell | 367,201 | 7293 | LSE | |
08:23:11 | 12162.0 | 500 | AT | 12162.0 | 12166.0 | Sell | 367,011 | 7292 | LSE | |
08:23:11 | 12162.0 | 49 | AT | 12162.0 | 12166.0 | Sell | 366,511 | 7291 | LSE | |
08:23:11 | 12162.0 | 1 | AT | 12162.0 | 12166.0 | Sell | 366,462 | 7290 | LSE | |
08:23:03 | 12162.0 | 5 | O | 12162.0 | 12166.0 | Sell | 366,461 | 7289 | LSE | |
08:22:53 | 12164.0 | 17 | AT | 12164.0 | 12166.0 | Sell | 366,456 | 7288 | LSE | |
08:22:47 | 12166.0 | 47 | O | 12166.0 | 12168.0 | Sell | 366,439 | 7287 | LSE | |
08:22:46 | 12166.0 | 38 | AT | 12164.0 | 12168.0 | 366,392 | 7286 | LSE | ||
08:22:46 | 12166.0 | 88 | AT | 12164.0 | 12166.0 | Buy | 366,354 | 7285 | LSE | |
08:22:46 | 12166.0 | 140 | AT | 12164.0 | 12166.0 | Buy | 366,266 | 7284 | LSE | |
08:22:46 | 12166.0 | 51 | AT | 12164.0 | 12166.0 | Buy | 366,126 | 7283 | LSE | |
08:22:46 | 12166.0 | 88 | AT | 12164.0 | 12166.0 | Buy | 366,075 | 7282 | LSE | |
08:22:46 | 12166.0 | 40 | AT | 12164.0 | 12166.0 | Buy | 365,987 | 7281 | LSE | |
08:22:46 | 12166.0 | 101 | AT | 12164.0 | 12166.0 | Buy | 365,947 | 7280 | LSE | |
08:22:46 | 12166.0 | 19 | AT | 12164.0 | 12166.0 | Buy | 365,846 | 7279 | LSE | |
08:22:46 | 12166.0 | 59 | AT | 12164.0 | 12166.0 | Buy | 365,827 | 7278 | LSE | |
08:22:30 | 12162.238 | 254 | O | 12162.0 | 12166.0 | Sell | 365,768 | 7277 | LSE | |
08:22:07 | 12162.0 | 79 | AT | 12162.0 | 12166.0 | Sell | 365,514 | 7276 | LSE | |
08:22:00 | 12164.0 | 50 | AT | 12162.0 | 12164.0 | Buy | 365,435 | 7275 | LSE | |
08:22:00 | 12164.0 | 74 | AT | 12164.0 | 12166.0 | Sell | 365,385 | 7274 | LSE | |
08:22:00 | 12164.0 | 32 | AT | 12164.0 | 12166.0 | Sell | 365,311 | 7273 | LSE | |
08:21:52 | 12169.08 | 20 | O | 12164.0 | 12166.0 | Buy | 365,279 | 7272 | LSE | |
08:21:49 | 12166.0 | 83 | AT | 12166.0 | 12168.0 | Sell | 365,259 | 7271 | LSE | |
08:21:49 | 12166.0 | 19 | AT | 12166.0 | 12170.0 | Sell | 365,176 | 7270 | LSE | |
08:21:45 | 12168.0 | 12 | AT | 12168.0 | 12172.0 | Sell | 365,157 | 7269 | LSE | |
08:21:37 | 12170.0 | 12 | AT | 12170.0 | 12174.0 | Sell | 365,145 | 7268 | LSE | |
08:21:26 | 12172.0 | 27 | AT | 12168.0 | 12172.0 | Buy | 365,133 | 7267 | LSE | |
08:21:24 | 12170.0 | 43 | AT | 12168.0 | 12170.0 | Buy | 365,106 | 7266 | LSE | |
08:21:24 | 12170.0 | 33 | AT | 12166.0 | 12170.0 | Buy | 365,063 | 7265 | LSE | |
08:21:24 | 12170.0 | 67 | AT | 12166.0 | 12170.0 | Buy | 365,030 | 7264 | LSE | |
08:21:24 | 12166.0 | 46 | AT | 12164.0 | 12166.0 | Buy | 364,963 | 7263 | LSE | |
08:21:24 | 12166.0 | 50 | AT | 12164.0 | 12166.0 | Buy | 364,917 | 7262 | LSE | |
08:21:24 | 12164.0 | 33 | AT | 12162.0 | 12164.0 | Buy | 364,867 | 7261 | LSE | |
08:21:17 | 12164.0 | 41 | AT | 12162.0 | 12164.0 | Buy | 364,834 | 7260 | LSE | |
08:21:07 | 12162.0 | 56 | AT | 12160.0 | 12162.0 | Buy | 364,793 | 7259 | LSE | |
08:21:07 | 12162.0 | 92 | AT | 12160.0 | 12162.0 | Buy | 364,737 | 7258 | LSE | |
08:21:07 | 12162.0 | 25 | AT | 12160.0 | 12162.0 | Buy | 364,645 | 7257 | LSE | |
08:21:07 | 12162.0 | 6 | AT | 12160.0 | 12162.0 | Buy | 364,620 | 7256 | LSE | |
08:21:07 | 12162.0 | 57 | AT | 12160.0 | 12162.0 | Buy | 364,614 | 7255 | LSE | |
08:21:07 | 12162.0 | 79 | AT | 12158.0 | 12162.0 | Buy | 364,557 | 7254 | LSE | |
08:21:04 | 12160.0 | 104 | AT | 12158.0 | 12160.0 | Buy | 364,478 | 7253 | LSE | |
08:21:04 | 12160.0 | 242 | AT | 12158.0 | 12160.0 | Buy | 364,374 | 7252 | LSE | |
08:21:04 | 12160.0 | 129 | AT | 12158.0 | 12162.0 | 364,132 | 7251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.