Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:00:00 | 54.511 | 1000 | O | 54.17 | 54.23 | 15,338 | 57 | LSE | ||
11:35:19 | 54.06 | 64 | UT | 54.17 | 54.23 | Sell | 14,338 | 56 | LSE | |
11:29:56 | 54.17 | 5 | AT | 54.17 | 54.23 | Sell | 14,274 | 55 | LSE | |
11:29:52 | 54.17 | 3 | AT | 54.17 | 54.24 | Sell | 14,269 | 54 | LSE | |
11:29:00 | 54.24 | 10 | AT | 54.24 | 54.3 | Sell | 14,266 | 53 | LSE | |
11:18:58 | 54.25 | 2 | AT | 54.21 | 54.25 | Buy | 14,256 | 52 | LSE | |
11:16:08 | 54.3 | 370 | AT | 54.25 | 54.3 | Buy | 14,254 | 51 | LSE | |
11:15:16 | 54.34 | 230 | AT | 54.28 | 54.34 | Buy | 13,884 | 50 | LSE | |
11:06:44 | 54.32 | 2 | AT | 54.3 | 54.32 | Buy | 13,654 | 49 | LSE | |
11:06:44 | 54.32 | 2 | AT | 54.3 | 54.32 | Buy | 13,652 | 48 | LSE | |
10:56:32 | 54.34 | 26 | AT | 54.33 | 54.34 | Buy | 13,650 | 47 | LSE | |
10:42:40 | 54.16 | 48 | AT | 54.13 | 54.16 | Buy | 13,624 | 46 | LSE | |
10:42:28 | 54.13 | 58 | AT | 54.09 | 54.13 | Buy | 13,576 | 45 | LSE | |
10:35:39 | 54.2 | 1 | O | 54.13 | 54.19 | Buy | 13,518 | 44 | LSE | |
10:33:51 | 54.16 | 46 | AT | 54.12 | 54.16 | Buy | 13,517 | 43 | LSE | |
10:10:57 | 54.241 | 950 | O | 54.16 | 54.22 | Buy | 13,471 | 42 | LSE | |
10:01:47 | 54.28 | 46 | AT | 54.26 | 54.28 | Buy | 12,521 | 41 | LSE | |
09:54:01 | 54.2 | 46 | AT | 54.18 | 54.2 | Buy | 12,475 | 40 | LSE | |
09:45:28 | 54.17 | 46 | AT | 54.13 | 54.17 | Buy | 12,429 | 39 | LSE | |
09:45:28 | 54.15 | 54 | AT | 54.12 | 54.15 | Buy | 12,383 | 38 | LSE | |
09:30:20 | 54.14 | 1 | O | 54.07 | 54.2 | Buy | 12,329 | 37 | LSE | |
09:29:38 | 54.17 | 1 | O | 54.11 | 54.17 | Buy | 12,328 | 36 | LSE | |
09:17:49 | 54.04 | 46 | AT | 54.0 | 54.04 | Buy | 12,327 | 35 | LSE | |
09:17:48 | 54.02 | 77 | AT | 54.0 | 54.02 | Buy | 12,281 | 34 | LSE | |
08:55:26 | 53.95 | 78 | AT | 53.93 | 53.95 | Buy | 12,204 | 33 | LSE | |
08:55:26 | 53.95 | 69 | AT | 53.93 | 53.95 | Buy | 12,126 | 32 | LSE | |
08:46:26 | 53.94 | 60 | AT | 53.91 | 53.94 | Buy | 12,057 | 31 | LSE | |
08:20:43 | 53.84 | 2 | O | 53.84 | 53.88 | Sell | 11,997 | 30 | LSE | |
08:12:11 | 53.83 | 46 | AT | 53.8 | 53.83 | Buy | 11,995 | 29 | LSE | |
08:09:56 | 53.83 | 3 | O | 53.76 | 53.82 | Buy | 11,949 | 28 | LSE | |
08:09:47 | 53.8 | 21 | AT | 53.76 | 53.8 | Buy | 11,946 | 27 | LSE | |
08:02:54 | 53.79 | 54 | AT | 53.78 | 53.79 | Buy | 11,925 | 26 | LSE | |
07:24:58 | 53.74 | 53 | AT | 53.73 | 53.74 | Buy | 11,871 | 25 | LSE | |
07:24:58 | 53.74 | 74 | AT | 53.73 | 53.74 | Buy | 11,818 | 24 | LSE | |
06:49:11 | 53.76 | 46 | AT | 53.74 | 53.76 | Buy | 11,744 | 23 | LSE | |
06:31:06 | 53.65 | 30 | AT | 53.65 | 53.69 | Sell | 11,698 | 22 | LSE | |
06:31:04 | 53.65 | 17 | O | 53.65 | 53.69 | Sell | 11,668 | 21 | LSE | |
06:31:03 | 53.65 | 3 | O | 53.65 | 53.7 | Sell | 11,651 | 20 | LSE | |
06:31:03 | 53.65 | 9 | O | 53.65 | 53.7 | Sell | 11,648 | 19 | LSE | |
06:09:58 | 53.56 | 90 | AT | 53.55 | 53.56 | Buy | 11,639 | 18 | LSE | |
05:39:16 | 53.58 | 103 | AT | 53.56 | 53.58 | Buy | 11,549 | 17 | LSE | |
04:43:21 | 53.66 | 50 | AT | 53.64 | 53.66 | Buy | 11,446 | 16 | LSE | |
04:30:17 | 53.8 | 51 | AT | 53.79 | 53.8 | Buy | 11,396 | 15 | LSE | |
03:30:17 | 53.72 | 47 | AT | 53.7 | 53.72 | Buy | 11,345 | 14 | LSE | |
03:30:17 | 53.72 | 58 | AT | 53.7 | 53.72 | Buy | 11,298 | 13 | LSE | |
03:25:45 | 53.67 | 43 | AT | 53.66 | 53.67 | Buy | 11,240 | 12 | LSE | |
03:25:45 | 53.67 | 18 | AT | 53.66 | 53.67 | Buy | 11,197 | 11 | LSE | |
03:22:09 | 53.65 | 43 | AT | 53.61 | 53.65 | Buy | 11,179 | 10 | LSE | |
03:22:09 | 53.65 | 2225 | AT | 53.61 | 53.65 | Buy | 11,136 | 9 | LSE | |
03:22:09 | 53.65 | 3700 | AT | 53.61 | 53.65 | Buy | 8,911 | 8 | LSE | |
03:22:09 | 53.65 | 2716 | AT | 53.61 | 53.65 | Buy | 5,211 | 7 | LSE | |
03:22:09 | 53.65 | 717 | AT | 53.65 | 53.67 | Sell | 2,495 | 6 | LSE | |
03:22:09 | 53.65 | 717 | AT | 53.65 | 53.67 | Sell | 1,778 | 5 | LSE | |
03:21:15 | 53.64 | 35 | AT | 53.63 | 53.64 | Buy | 1,061 | 4 | LSE | |
03:11:35 | 53.64 | 18 | AT | 53.62 | 53.64 | Buy | 1,026 | 3 | LSE | |
03:00:20 | 53.62 | 8 | O | 53.57 | 53.64 | Buy | 1,008 | 2 | LSE | |
03:00:18 | 53.63 | 1000 | UT | 53.8 | 53.87 | 1,000 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.