Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:40:30 | 12156.0 | 88 | AT | 12152.0 | 12156.0 | Buy | 241,230 | 4201 | LSE | |
05:40:29 | 12154.0 | 48 | AT | 12150.0 | 12154.0 | Buy | 241,142 | 4200 | LSE | |
05:40:22 | 12148.0 | 31 | O | 12148.0 | 12152.0 | Sell | 241,094 | 4199 | LSE | |
05:40:21 | 12148.0 | 44 | O | 12148.0 | 12152.0 | Sell | 241,063 | 4198 | LSE | |
05:40:18 | 12152.0 | 44 | AT | 12152.0 | 12154.0 | Sell | 241,019 | 4197 | LSE | |
05:40:18 | 12152.0 | 13 | AT | 12152.0 | 12154.0 | Sell | 240,975 | 4196 | LSE | |
05:40:18 | 12154.0 | 2 | AT | 12152.0 | 12154.0 | Buy | 240,962 | 4195 | LSE | |
05:40:16 | 12154.0 | 13 | AT | 12150.0 | 12154.0 | Buy | 240,960 | 4194 | LSE | |
05:40:16 | 12152.0 | 124 | AT | 12148.0 | 12152.0 | Buy | 240,947 | 4193 | LSE | |
05:40:15 | 12152.0 | 8 | AT | 12148.0 | 12152.0 | Buy | 240,823 | 4192 | LSE | |
05:39:56 | 12151.37 | 40 | O | 12148.0 | 12154.0 | Buy | 240,815 | 4191 | LSE | |
05:39:52 | 12150.0 | 47 | O | 12148.0 | 12152.0 | 240,775 | 4190 | LSE | ||
05:39:52 | 12150.0 | 47 | AT | 12150.0 | 12152.0 | Sell | 240,728 | 4189 | LSE | |
05:39:52 | 12150.0 | 15 | AT | 12150.0 | 12152.0 | Sell | 240,681 | 4188 | LSE | |
05:39:52 | 12152.0 | 31 | AT | 12150.0 | 12152.0 | Buy | 240,666 | 4187 | LSE | |
05:39:51 | 12152.0 | 24 | AT | 12150.0 | 12152.0 | Buy | 240,635 | 4186 | LSE | |
05:39:20 | 12149.047 | 58 | O | 12150.0 | 12152.0 | Sell | 240,611 | 4185 | LSE | |
05:39:16 | 12152.0 | 9 | O | 12148.0 | 12152.0 | Buy | 240,553 | 4184 | LSE | |
05:39:13 | 12150.0 | 15 | AT | 12150.0 | 12152.0 | Sell | 240,544 | 4183 | LSE | |
05:39:13 | 12150.0 | 40 | AT | 12150.0 | 12152.0 | Sell | 240,529 | 4182 | LSE | |
05:39:08 | 12152.0 | 86 | AT | 12150.0 | 12152.0 | Buy | 240,489 | 4181 | LSE | |
05:39:05 | 12152.0 | 30 | AT | 12150.0 | 12152.0 | Buy | 240,403 | 4180 | LSE | |
05:39:04 | 12150.0 | 28 | O | 12148.0 | 12152.0 | 240,373 | 4179 | LSE | ||
05:39:03 | 12150.0 | 7 | AT | 12150.0 | 12154.0 | Sell | 240,345 | 4178 | LSE | |
05:39:03 | 12150.0 | 13 | AT | 12150.0 | 12154.0 | Sell | 240,338 | 4177 | LSE | |
05:39:03 | 12150.0 | 40 | O | 12150.0 | 12154.0 | Sell | 240,325 | 4176 | LSE | |
05:39:03 | 12150.0 | 31 | O | 12150.0 | 12154.0 | Sell | 240,285 | 4175 | LSE | |
05:39:00 | 12152.0 | 4 | AT | 12148.0 | 12152.0 | Buy | 240,254 | 4174 | LSE | |
05:39:00 | 12152.0 | 8 | AT | 12148.0 | 12152.0 | Buy | 240,250 | 4173 | LSE | |
05:38:59 | 12150.0 | 14 | AT | 12150.0 | 12152.0 | Sell | 240,242 | 4172 | LSE | |
05:38:59 | 12150.0 | 38 | AT | 12150.0 | 12152.0 | Sell | 240,228 | 4171 | LSE | |
05:38:53 | 12152.0 | 47 | AT | 12152.0 | 12154.0 | Sell | 240,190 | 4170 | LSE | |
05:38:53 | 12152.0 | 32 | AT | 12152.0 | 12154.0 | Sell | 240,143 | 4169 | LSE | |
05:38:53 | 12152.0 | 8 | AT | 12152.0 | 12154.0 | Sell | 240,111 | 4168 | LSE | |
05:38:10 | 12156.0 | 81 | AT | 12152.0 | 12156.0 | Buy | 240,103 | 4167 | LSE | |
05:38:10 | 12156.0 | 28 | AT | 12152.0 | 12156.0 | Buy | 240,022 | 4166 | LSE | |
05:38:05 | 12154.0 | 24 | AT | 12150.0 | 12154.0 | Buy | 239,994 | 4165 | LSE | |
05:37:45 | 12152.0 | 14 | AT | 12152.0 | 12154.0 | Sell | 239,970 | 4164 | LSE | |
05:37:45 | 12154.0 | 15 | AT | 12152.0 | 12154.0 | Buy | 239,956 | 4163 | LSE | |
05:37:45 | 12154.0 | 18 | AT | 12152.0 | 12154.0 | Buy | 239,941 | 4162 | LSE | |
05:37:42 | 12152.0 | 55 | O | 12152.0 | 12156.0 | Sell | 239,923 | 4161 | LSE | |
05:37:42 | 12152.0 | 108 | O | 12152.0 | 12156.0 | Sell | 239,868 | 4160 | LSE | |
05:37:42 | 12154.0 | 34 | AT | 12152.0 | 12154.0 | Buy | 239,760 | 4159 | LSE | |
05:37:42 | 12154.0 | 39 | AT | 12150.0 | 12154.0 | Buy | 239,726 | 4158 | LSE | |
05:37:42 | 12152.0 | 126 | AT | 12148.0 | 12152.0 | Buy | 239,687 | 4157 | LSE | |
05:37:42 | 12152.0 | 46 | AT | 12148.0 | 12152.0 | Buy | 239,561 | 4156 | LSE | |
05:37:38 | 12148.0 | 72 | O | 12148.0 | 12152.0 | Sell | 239,515 | 4155 | LSE | |
05:37:35 | 12150.0 | 60 | AT | 12148.0 | 12150.0 | Buy | 239,443 | 4154 | LSE | |
05:37:34 | 12150.0 | 22 | AT | 12150.0 | 12152.0 | Sell | 239,383 | 4153 | LSE | |
05:37:34 | 12150.0 | 40 | AT | 12150.0 | 12152.0 | Sell | 239,361 | 4152 | LSE | |
05:37:34 | 12150.0 | 41 | O | 12150.0 | 12152.0 | Sell | 239,321 | 4151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.