Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:08 | 599.0 | 36031 | UT | 596.0 | 598.0 | Buy | 125,241 | 136 | LSE | |
11:29:56 | 598.0 | 66 | O | 596.0 | 598.0 | Buy | 89,210 | 135 | LSE | |
11:29:28 | 598.0 | 3 | O | 596.0 | 598.0 | Buy | 89,144 | 134 | LSE | |
11:26:54 | 597.426 | 87 | O | 596.0 | 598.0 | Buy | 89,141 | 133 | LSE | |
11:21:33 | 597.0 | 627 | AT | 596.0 | 597.0 | Buy | 89,054 | 132 | LSE | |
11:06:21 | 596.0 | 78 | AT | 596.0 | 597.0 | Sell | 88,427 | 131 | LSE | |
11:06:21 | 596.0 | 6 | AT | 596.0 | 597.0 | Sell | 88,349 | 130 | LSE | |
11:06:21 | 596.0 | 7 | AT | 596.0 | 597.0 | Sell | 88,343 | 129 | LSE | |
11:06:21 | 596.0 | 11 | AT | 596.0 | 597.0 | Sell | 88,336 | 128 | LSE | |
11:06:21 | 596.0 | 20 | AT | 596.0 | 597.0 | Sell | 88,325 | 127 | LSE | |
10:39:55 | 597.0 | 1 | O | 595.0 | 597.0 | Buy | 88,305 | 126 | LSE | |
10:36:03 | 596.0 | 24 | AT | 596.0 | 598.0 | Sell | 88,304 | 125 | LSE | |
10:36:03 | 596.0 | 117 | AT | 596.0 | 598.0 | Sell | 88,280 | 124 | LSE | |
10:36:03 | 596.0 | 157 | AT | 596.0 | 598.0 | Sell | 88,163 | 123 | LSE | |
10:35:03 | 596.0 | 47 | AT | 596.0 | 598.0 | Sell | 88,006 | 122 | LSE | |
10:34:57 | 597.0 | 31 | AT | 597.0 | 598.0 | Sell | 87,959 | 121 | LSE | |
10:34:57 | 597.0 | 11 | AT | 597.0 | 598.0 | Sell | 87,928 | 120 | LSE | |
10:27:59 | 598.0 | 23 | AT | 598.0 | 599.0 | Sell | 87,917 | 119 | LSE | |
10:27:59 | 598.0 | 75 | AT | 598.0 | 599.0 | Sell | 87,894 | 118 | LSE | |
10:27:59 | 598.0 | 265 | AT | 598.0 | 599.0 | Sell | 87,819 | 117 | LSE | |
10:27:59 | 598.0 | 52 | AT | 598.0 | 599.0 | Sell | 87,554 | 116 | LSE | |
10:27:59 | 598.0 | 98 | AT | 598.0 | 599.0 | Sell | 87,502 | 115 | LSE | |
10:27:59 | 598.0 | 69 | AT | 598.0 | 599.0 | Sell | 87,404 | 114 | LSE | |
10:27:59 | 598.0 | 70 | AT | 598.0 | 599.0 | Sell | 87,335 | 113 | LSE | |
10:27:59 | 598.0 | 28 | AT | 598.0 | 599.0 | Sell | 87,265 | 112 | LSE | |
10:25:40 | 599.0 | 13 | O | 598.0 | 599.0 | Buy | 87,237 | 111 | LSE | |
10:18:25 | 599.0 | 13 | O | 598.0 | 599.0 | Buy | 87,224 | 110 | LSE | |
10:16:23 | 599.0 | 110 | AT | 597.0 | 599.0 | Buy | 87,211 | 109 | LSE | |
10:16:23 | 599.0 | 52 | AT | 597.0 | 599.0 | Buy | 87,101 | 108 | LSE | |
10:16:23 | 599.0 | 306 | AT | 596.0 | 599.0 | Buy | 87,049 | 107 | LSE | |
10:16:23 | 599.0 | 619 | AT | 596.0 | 599.0 | Buy | 86,743 | 106 | LSE | |
10:16:23 | 599.0 | 382 | AT | 596.0 | 599.0 | Buy | 86,124 | 105 | LSE | |
10:16:23 | 599.0 | 143 | AT | 596.0 | 599.0 | Buy | 85,742 | 104 | LSE | |
10:01:08 | 598.34 | 1 | O | 596.0 | 599.0 | Buy | 85,599 | 103 | LSE | |
09:59:51 | 599.0 | 361 | O | 596.0 | 600.0 | Buy | 85,598 | 102 | LSE | |
09:47:43 | 597.0 | 903 | AT | 596.0 | 597.0 | Buy | 85,237 | 101 | LSE | |
09:42:38 | 595.602 | 1500 | O | 595.0 | 597.0 | Sell | 84,334 | 100 | LSE | |
09:29:21 | 594.0 | 34 | O | 595.0 | 597.0 | Sell | 82,834 | 99 | LSE | |
09:19:02 | 597.0 | 30 | O | 595.0 | 597.0 | Buy | 82,800 | 98 | LSE | |
09:09:44 | 595.6 | 150 | O | 595.0 | 597.0 | Sell | 82,770 | 97 | LSE | |
08:42:58 | 598.0 | 2 | AT | 598.0 | 599.0 | Sell | 82,620 | 96 | LSE | |
08:42:53 | 599.0 | 25 | AT | 599.0 | 600.0 | Sell | 82,618 | 95 | LSE | |
08:42:53 | 599.0 | 22 | AT | 599.0 | 600.0 | Sell | 82,593 | 94 | LSE | |
08:42:53 | 599.0 | 18 | AT | 599.0 | 600.0 | Sell | 82,571 | 93 | LSE | |
08:42:53 | 599.0 | 173 | AT | 599.0 | 600.0 | Sell | 82,553 | 92 | LSE | |
08:42:53 | 599.0 | 182 | AT | 599.0 | 600.0 | Sell | 82,380 | 91 | LSE | |
08:42:33 | 599.0 | 7050 | O | 599.0 | 600.0 | Sell | 82,198 | 90 | LSE | |
08:42:07 | 600.0 | 45 | AT | 600.0 | 601.0 | Sell | 75,148 | 89 | LSE | |
08:42:07 | 600.0 | 34 | AT | 600.0 | 601.0 | Sell | 75,103 | 88 | LSE | |
08:42:07 | 600.0 | 79 | AT | 600.0 | 601.0 | Sell | 75,069 | 87 | LSE | |
08:39:25 | 600.003 | 2 | O | 600.0 | 601.0 | Sell | 74,990 | 86 | LSE | |
08:29:20 | 601.0 | 66 | O | 600.0 | 601.0 | Buy | 74,988 | 85 | LSE | |
08:23:17 | 601.0 | 62 | AT | 600.0 | 601.0 | Buy | 74,922 | 84 | LSE | |
08:23:13 | 601.0 | 136 | AT | 600.0 | 601.0 | Buy | 74,860 | 83 | LSE | |
08:23:13 | 601.0 | 168 | AT | 600.0 | 601.0 | Buy | 74,724 | 82 | LSE | |
08:07:33 | 601.0 | 170 | AT | 600.0 | 601.0 | Buy | 74,556 | 81 | LSE | |
07:51:33 | 601.0 | 1 | O | 600.0 | 602.0 | 74,386 | 80 | LSE | ||
07:51:33 | 601.0 | 41 | AT | 599.0 | 601.0 | Buy | 74,385 | 79 | LSE | |
07:51:33 | 601.0 | 100 | AT | 599.0 | 601.0 | Buy | 74,344 | 78 | LSE | |
07:44:01 | 599.42 | 47 | O | 599.0 | 602.0 | Sell | 74,244 | 77 | LSE | |
07:35:34 | 599.86 | 215 | O | 599.0 | 600.0 | Buy | 74,197 | 76 | LSE | |
07:34:27 | 600.0 | 306 | AT | 599.0 | 600.0 | Buy | 73,982 | 75 | LSE | |
07:33:05 | 599.713 | 1856 | O | 599.0 | 600.0 | Buy | 73,676 | 74 | LSE | |
07:30:43 | 599.0 | 147 | AT | 597.0 | 599.0 | Buy | 71,820 | 73 | LSE | |
07:27:24 | 597.0 | 690 | AT | 596.0 | 597.0 | Buy | 71,673 | 72 | LSE | |
07:27:24 | 597.0 | 2 | AT | 596.0 | 597.0 | Buy | 70,983 | 71 | LSE | |
07:27:24 | 597.0 | 133 | AT | 596.0 | 597.0 | Buy | 70,981 | 70 | LSE | |
07:15:12 | 596.321 | 2 | O | 596.0 | 598.0 | Sell | 70,848 | 69 | LSE | |
07:09:09 | 597.0 | 22 | AT | 597.0 | 598.0 | Sell | 70,846 | 68 | LSE | |
07:09:09 | 597.0 | 29 | AT | 597.0 | 598.0 | Sell | 70,824 | 67 | LSE | |
07:06:24 | 597.714 | 500 | O | 597.0 | 598.0 | Buy | 70,795 | 66 | LSE | |
07:03:55 | 597.0 | 94 | O | 597.0 | 599.0 | Sell | 70,295 | 65 | LSE | |
06:48:23 | 599.0 | 31 | AT | 596.0 | 599.0 | Buy | 70,201 | 64 | LSE | |
06:48:23 | 599.0 | 142 | AT | 596.0 | 599.0 | Buy | 70,170 | 63 | LSE | |
06:48:23 | 599.0 | 39 | AT | 596.0 | 599.0 | Buy | 70,028 | 62 | LSE | |
06:43:00 | 599.0 | 9 | O | 596.0 | 599.0 | Buy | 69,989 | 61 | LSE | |
06:13:12 | 598.0 | 39 | O | 596.0 | 598.0 | Buy | 69,980 | 60 | LSE | |
06:13:12 | 598.0 | 281 | AT | 596.0 | 598.0 | Buy | 69,941 | 59 | LSE | |
06:13:12 | 597.0 | 281 | AT | 596.0 | 597.0 | Buy | 69,660 | 58 | LSE | |
06:13:12 | 597.0 | 108 | AT | 596.0 | 597.0 | Buy | 69,379 | 57 | LSE | |
05:58:10 | 596.0 | 7500 | O | 595.0 | 597.0 | 69,271 | 56 | LSE | ||
05:49:40 | 597.0 | 27 | AT | 595.0 | 597.0 | Buy | 61,771 | 55 | LSE | |
05:49:40 | 596.0 | 21 | AT | 596.0 | 597.0 | Sell | 61,744 | 54 | LSE | |
05:49:40 | 596.0 | 76 | AT | 596.0 | 597.0 | Sell | 61,723 | 53 | LSE | |
05:42:07 | 596.0 | 20 | AT | 596.0 | 598.0 | Sell | 61,647 | 52 | LSE | |
05:27:07 | 597.0 | 27 | AT | 595.0 | 597.0 | Buy | 61,627 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.