Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:20:20 | 607.0 | 12 | O | 604.0 | 606.0 | Buy | 50,340 | 151 | LSE | |
10:18:48 | 604.0 | 10 | O | 604.0 | 606.0 | Sell | 50,328 | 150 | LSE | |
09:59:20 | 605.0 | 18 | AT | 605.0 | 606.0 | Sell | 50,318 | 149 | LSE | |
09:59:20 | 605.0 | 14 | AT | 605.0 | 606.0 | Sell | 50,300 | 148 | LSE | |
09:59:20 | 605.0 | 148 | AT | 605.0 | 606.0 | Sell | 50,286 | 147 | LSE | |
09:46:29 | 606.0 | 1 | O | 604.0 | 606.0 | Buy | 50,138 | 146 | LSE | |
09:46:28 | 605.0 | 18 | AT | 605.0 | 607.0 | Sell | 50,137 | 145 | LSE | |
09:46:28 | 605.0 | 306 | AT | 605.0 | 607.0 | Sell | 50,119 | 144 | LSE | |
09:41:45 | 605.0 | 68 | AT | 603.0 | 605.0 | Buy | 49,813 | 143 | LSE | |
09:41:45 | 605.0 | 133 | AT | 603.0 | 605.0 | Buy | 49,745 | 142 | LSE | |
09:41:45 | 605.0 | 37 | AT | 603.0 | 605.0 | Buy | 49,612 | 141 | LSE | |
09:41:45 | 605.0 | 37 | AT | 603.0 | 605.0 | Buy | 49,575 | 140 | LSE | |
09:41:45 | 604.0 | 28 | AT | 603.0 | 604.0 | Buy | 49,538 | 139 | LSE | |
09:41:45 | 604.0 | 116 | AT | 603.0 | 604.0 | Buy | 49,510 | 138 | LSE | |
09:41:10 | 604.0 | 1 | O | 603.0 | 604.0 | Buy | 49,394 | 137 | LSE | |
09:40:10 | 604.0 | 17 | AT | 604.0 | 605.0 | Sell | 49,393 | 136 | LSE | |
09:40:10 | 604.0 | 135 | AT | 604.0 | 605.0 | Sell | 49,376 | 135 | LSE | |
09:40:10 | 604.0 | 8 | AT | 604.0 | 605.0 | Sell | 49,241 | 134 | LSE | |
09:40:01 | 604.0 | 711 | O | 603.0 | 606.0 | Sell | 49,233 | 133 | LSE | |
09:40:00 | 605.0 | 21 | AT | 603.0 | 605.0 | Buy | 48,522 | 132 | LSE | |
09:40:00 | 605.0 | 17 | AT | 603.0 | 605.0 | Buy | 48,501 | 131 | LSE | |
09:40:00 | 605.0 | 38 | AT | 603.0 | 605.0 | Buy | 48,484 | 130 | LSE | |
09:40:00 | 605.0 | 304 | AT | 603.0 | 605.0 | Buy | 48,446 | 129 | LSE | |
09:39:53 | 604.0 | 52 | AT | 602.0 | 604.0 | Buy | 48,142 | 128 | LSE | |
09:39:53 | 604.0 | 214 | AT | 602.0 | 604.0 | Buy | 48,090 | 127 | LSE | |
09:39:53 | 604.0 | 37 | AT | 602.0 | 604.0 | Buy | 47,876 | 126 | LSE | |
09:39:53 | 604.0 | 305 | AT | 602.0 | 604.0 | Buy | 47,839 | 125 | LSE | |
09:39:50 | 601.0 | 32 | O | 602.0 | 604.0 | Sell | 47,534 | 124 | LSE | |
09:39:50 | 603.0 | 465 | AT | 601.0 | 603.0 | Buy | 47,502 | 123 | LSE | |
09:39:50 | 603.0 | 138 | AT | 601.0 | 603.0 | Buy | 47,037 | 122 | LSE | |
09:39:50 | 603.0 | 133 | AT | 601.0 | 603.0 | Buy | 46,899 | 121 | LSE | |
09:39:50 | 603.0 | 68 | AT | 601.0 | 603.0 | Buy | 46,766 | 120 | LSE | |
09:08:35 | 603.0 | 3 | O | 601.0 | 603.0 | Buy | 46,698 | 119 | LSE | |
08:54:29 | 601.0 | 1 | O | 601.0 | 603.0 | Sell | 46,695 | 118 | LSE | |
08:51:13 | 602.0 | 1 | AT | 602.0 | 603.0 | Sell | 46,694 | 117 | LSE | |
08:50:15 | 602.0 | 133 | AT | 602.0 | 603.0 | Sell | 46,693 | 116 | LSE | |
08:50:15 | 602.0 | 223 | AT | 602.0 | 603.0 | Sell | 46,560 | 115 | LSE | |
08:50:15 | 602.0 | 51 | AT | 602.0 | 603.0 | Sell | 46,337 | 114 | LSE | |
08:50:15 | 602.0 | 45 | AT | 602.0 | 604.0 | Sell | 46,286 | 113 | LSE | |
08:50:15 | 602.0 | 1 | AT | 602.0 | 604.0 | Sell | 46,241 | 112 | LSE | |
08:50:15 | 602.0 | 5 | AT | 602.0 | 604.0 | Sell | 46,240 | 111 | LSE | |
08:40:37 | 602.0 | 11 | O | 602.0 | 604.0 | Sell | 46,235 | 110 | LSE | |
08:36:09 | 602.003 | 1 | O | 602.0 | 604.0 | Sell | 46,224 | 109 | LSE | |
08:32:19 | 604.0 | 3 | O | 602.0 | 604.0 | Buy | 46,223 | 108 | LSE | |
08:30:46 | 602.32 | 1035 | O | 602.0 | 604.0 | Sell | 46,220 | 107 | LSE | |
08:29:10 | 602.0 | 25 | O | 602.0 | 603.0 | Sell | 45,185 | 106 | LSE | |
08:20:30 | 603.0 | 1 | O | 602.0 | 603.0 | Buy | 45,160 | 105 | LSE | |
08:08:25 | 603.0 | 2 | AT | 602.0 | 603.0 | Buy | 45,159 | 104 | LSE | |
08:08:25 | 603.0 | 23 | AT | 602.0 | 603.0 | Buy | 45,157 | 103 | LSE | |
08:08:25 | 603.0 | 26 | AT | 602.0 | 603.0 | Buy | 45,134 | 102 | LSE | |
08:08:25 | 603.0 | 22 | AT | 603.0 | 604.0 | Sell | 45,108 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.