Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:23 | 619.0 | 50037 | UT | 615.0 | 618.0 | Buy | 72,308 | 85 | LSE | |
11:24:42 | 617.0 | 1169 | O | 616.0 | 618.0 | 22,271 | 84 | LSE | ||
11:24:01 | 617.0 | 64 | AT | 617.0 | 618.0 | Sell | 21,102 | 83 | LSE | |
11:24:01 | 617.0 | 42 | AT | 617.0 | 618.0 | Sell | 21,038 | 82 | LSE | |
11:24:01 | 617.0 | 115 | AT | 617.0 | 618.0 | Sell | 20,996 | 81 | LSE | |
11:24:01 | 617.0 | 448 | AT | 617.0 | 618.0 | Sell | 20,881 | 80 | LSE | |
11:24:01 | 617.0 | 111 | AT | 617.0 | 618.0 | Sell | 20,433 | 79 | LSE | |
11:14:43 | 618.0 | 1 | AT | 617.0 | 618.0 | Buy | 20,322 | 78 | LSE | |
11:14:43 | 618.0 | 136 | AT | 617.0 | 618.0 | Buy | 20,321 | 77 | LSE | |
11:14:43 | 618.0 | 57 | AT | 617.0 | 618.0 | Buy | 20,185 | 76 | LSE | |
11:14:43 | 618.0 | 6 | AT | 617.0 | 618.0 | Buy | 20,128 | 75 | LSE | |
11:08:33 | 619.0 | 6 | O | 617.0 | 618.0 | Buy | 20,122 | 74 | LSE | |
11:05:01 | 618.0 | 292 | O | 617.0 | 618.0 | Buy | 20,116 | 73 | LSE | |
11:04:58 | 617.0 | 137 | AT | 617.0 | 618.0 | Sell | 19,824 | 72 | LSE | |
11:04:58 | 617.0 | 39 | AT | 617.0 | 618.0 | Sell | 19,687 | 71 | LSE | |
11:04:56 | 617.0 | 134 | AT | 617.0 | 618.0 | Sell | 19,648 | 70 | LSE | |
11:04:53 | 617.0 | 6 | AT | 617.0 | 618.0 | Sell | 19,514 | 69 | LSE | |
11:04:53 | 617.0 | 57 | AT | 617.0 | 619.0 | Sell | 19,508 | 68 | LSE | |
11:04:53 | 617.0 | 9 | AT | 617.0 | 619.0 | Sell | 19,451 | 67 | LSE | |
11:04:53 | 617.0 | 96 | AT | 617.0 | 619.0 | Sell | 19,442 | 66 | LSE | |
11:04:53 | 617.0 | 17 | AT | 617.0 | 619.0 | Sell | 19,346 | 65 | LSE | |
11:04:53 | 617.0 | 46 | AT | 617.0 | 619.0 | Sell | 19,329 | 64 | LSE | |
11:04:53 | 617.0 | 49 | AT | 617.0 | 619.0 | Sell | 19,283 | 63 | LSE | |
11:04:53 | 617.0 | 204 | AT | 617.0 | 619.0 | Sell | 19,234 | 62 | LSE | |
11:04:53 | 617.0 | 114 | AT | 617.0 | 619.0 | Sell | 19,030 | 61 | LSE | |
11:04:53 | 617.0 | 29 | AT | 617.0 | 619.0 | Sell | 18,916 | 60 | LSE | |
10:59:46 | 617.0 | 500 | O | 617.0 | 619.0 | Sell | 18,887 | 59 | LSE | |
10:50:04 | 617.0 | 8 | O | 617.0 | 619.0 | Sell | 18,387 | 58 | LSE | |
10:38:43 | 617.72 | 1200 | O | 617.0 | 619.0 | Sell | 18,379 | 57 | LSE | |
10:34:30 | 619.0 | 63 | O | 617.0 | 619.0 | Buy | 17,179 | 56 | LSE | |
10:22:37 | 617.644 | 150 | O | 617.0 | 619.0 | Sell | 17,116 | 55 | LSE | |
10:13:52 | 617.005 | 4 | O | 617.0 | 619.0 | Sell | 16,966 | 54 | LSE | |
09:54:42 | 619.021 | 452 | O | 617.0 | 620.0 | Buy | 16,962 | 53 | LSE | |
09:45:40 | 620.0 | 1 | O | 617.0 | 620.0 | Buy | 16,510 | 52 | LSE | |
09:44:25 | 620.0 | 2 | O | 617.0 | 620.0 | Buy | 16,509 | 51 | LSE | |
09:42:02 | 618.08 | 100 | O | 617.0 | 620.0 | Sell | 16,507 | 50 | LSE | |
09:39:01 | 618.077 | 3964 | O | 617.0 | 620.0 | Sell | 16,407 | 49 | LSE | |
09:27:21 | 617.011 | 1 | O | 617.0 | 621.0 | Sell | 12,443 | 48 | LSE | |
09:18:44 | 620.0 | 4 | O | 617.0 | 621.0 | Buy | 12,442 | 47 | LSE | |
09:18:43 | 620.0 | 45 | AT | 617.0 | 620.0 | Buy | 12,438 | 46 | LSE | |
09:07:42 | 617.0 | 8 | O | 617.0 | 621.0 | Sell | 12,393 | 45 | LSE | |
09:00:30 | 617.0 | 3559 | O | 617.0 | 621.0 | Sell | 12,385 | 44 | LSE | |
08:41:04 | 621.0 | 80 | O | 617.0 | 621.0 | Buy | 8,826 | 43 | LSE | |
08:35:17 | 617.011 | 3 | O | 617.0 | 621.0 | Sell | 8,746 | 42 | LSE | |
08:23:44 | 620.4 | 2 | O | 617.0 | 621.0 | Buy | 8,743 | 41 | LSE | |
07:53:01 | 620.148 | 21 | O | 617.0 | 621.0 | Buy | 8,741 | 40 | LSE | |
07:21:31 | 618.29 | 382 | O | 617.0 | 621.0 | Sell | 8,720 | 39 | LSE | |
07:14:09 | 620.0 | 64 | O | 617.0 | 621.0 | Buy | 8,338 | 38 | LSE | |
06:53:08 | 618.0 | 134 | AT | 615.0 | 618.0 | Buy | 8,274 | 37 | LSE | |
06:53:08 | 618.0 | 776 | AT | 615.0 | 618.0 | Buy | 8,140 | 36 | LSE | |
06:53:08 | 618.0 | 130 | AT | 615.0 | 618.0 | Buy | 7,364 | 35 | LSE | |
06:51:52 | 617.077 | 1087 | O | 615.0 | 618.0 | Buy | 7,234 | 34 | LSE | |
06:40:28 | 616.913 | 800 | O | 615.0 | 618.0 | Buy | 6,147 | 33 | LSE | |
06:12:06 | 616.558 | 1613 | O | 615.0 | 617.0 | Buy | 5,347 | 32 | LSE | |
06:03:10 | 614.0 | 7 | O | 614.0 | 617.0 | Sell | 3,734 | 31 | LSE | |
06:02:18 | 614.01 | 3 | O | 614.0 | 617.0 | Sell | 3,727 | 30 | LSE | |
06:01:57 | 616.0 | 53 | AT | 614.0 | 616.0 | Buy | 3,724 | 29 | LSE | |
06:01:57 | 616.0 | 105 | AT | 614.0 | 616.0 | Buy | 3,671 | 28 | LSE | |
05:48:40 | 615.0 | 180 | AT | 614.0 | 615.0 | Buy | 3,566 | 27 | LSE | |
05:48:40 | 615.0 | 330 | AT | 614.0 | 615.0 | Buy | 3,386 | 26 | LSE | |
05:45:44 | 614.0 | 5 | AT | 614.0 | 616.0 | Sell | 3,056 | 25 | LSE | |
05:45:44 | 614.0 | 3 | AT | 614.0 | 616.0 | Sell | 3,051 | 24 | LSE | |
05:45:43 | 615.56 | 1000 | O | 614.0 | 616.0 | Buy | 3,048 | 23 | LSE | |
05:26:00 | 615.0 | 298 | AT | 615.0 | 618.0 | Sell | 2,048 | 22 | LSE | |
05:26:00 | 615.0 | 68 | AT | 615.0 | 618.0 | Sell | 1,750 | 21 | LSE | |
05:26:00 | 616.0 | 91 | AT | 616.0 | 619.0 | Sell | 1,682 | 20 | LSE | |
05:26:00 | 616.0 | 280 | AT | 616.0 | 620.0 | Sell | 1,591 | 19 | LSE | |
05:26:00 | 616.0 | 27 | AT | 616.0 | 620.0 | Sell | 1,311 | 18 | LSE | |
05:26:00 | 616.0 | 270 | AT | 616.0 | 620.0 | Sell | 1,284 | 17 | LSE | |
05:26:00 | 616.0 | 63 | AT | 616.0 | 620.0 | Sell | 1,014 | 16 | LSE | |
05:26:00 | 616.0 | 140 | AT | 616.0 | 620.0 | Sell | 951 | 15 | LSE | |
05:16:22 | 620.0 | 32 | O | 615.0 | 621.0 | Buy | 811 | 14 | LSE | |
05:16:22 | 619.0 | 307 | AT | 614.0 | 619.0 | Buy | 779 | 13 | LSE | |
05:16:22 | 619.0 | 300 | AT | 614.0 | 619.0 | Buy | 472 | 12 | LSE | |
04:45:15 | 618.767 | 78 | O | 614.0 | 620.0 | Buy | 172 | 11 | LSE | |
03:48:20 | 618.251 | 24 | O | 614.0 | 621.0 | Buy | 94 | 10 | LSE | |
03:45:45 | 616.251 | 49 | O | 614.0 | 621.0 | Sell | 70 | 9 | LSE | |
03:29:56 | 620.0 | 3 | O | 614.0 | 621.0 | Buy | 21 | 8 | LSE | |
03:09:09 | 621.0 | 1 | O | 614.0 | 621.0 | Buy | 18 | 7 | LSE | |
03:02:58 | 620.0 | 2 | O | 612.0 | 620.0 | Buy | 17 | 6 | LSE | |
03:01:18 | 622.0 | 1 | O | 611.0 | 621.0 | Buy | 15 | 5 | LSE | |
03:01:11 | 622.0 | 4 | O | 613.0 | 621.0 | Buy | 14 | 4 | LSE | |
03:01:09 | 622.0 | 1 | O | 613.0 | 621.0 | Buy | 10 | 3 | LSE | |
03:01:07 | 622.0 | 1 | O | 613.0 | 621.0 | Buy | 9 | 2 | LSE | |
03:01:05 | 622.0 | 8 | O | 613.0 | 621.0 | Buy | 8 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.