Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:38:46 | 78.54 | 971 | O | 74.45 | 81.7 | Buy | 115,000 | 98 | LSE | |
12:37:39 | 78.54 | 385 | O | 74.45 | 81.7 | Buy | 114,029 | 97 | LSE | |
12:37:39 | 78.54 | 17906 | O | 74.45 | 81.7 | Buy | 113,644 | 96 | LSE | |
12:12:58 | 78.577 | 1833 | O | 74.45 | 81.7 | Buy | 95,738 | 95 | LSE | |
11:59:37 | 78.6 | 1354 | O | 74.45 | 81.7 | Buy | 93,905 | 94 | LSE | |
11:53:45 | 78.54 | 1355 | O | 74.45 | 81.7 | Buy | 92,551 | 93 | LSE | |
11:52:22 | 78.54 | 2567 | O | 74.45 | 81.7 | Buy | 91,196 | 92 | LSE | |
11:51:24 | 78.54 | 18291 | O | 74.45 | 81.7 | Buy | 88,629 | 91 | LSE | |
11:35:06 | 78.54 | 100 | O | 74.45 | 81.7 | Buy | 70,338 | 90 | LSE | |
11:35:06 | 78.54 | 28043 | O | 74.45 | 81.7 | Buy | 70,238 | 89 | LSE | |
11:35:06 | 78.54 | 10234 | O | 74.45 | 81.7 | Buy | 42,195 | 88 | LSE | |
11:29:49 | 78.54 | 105 | O | 74.55 | 81.7 | Buy | 31,961 | 87 | LSE | |
11:29:23 | 78.56 | 25 | O | 74.55 | 81.7 | Buy | 31,856 | 86 | LSE | |
11:27:13 | 78.62 | 21 | O | 74.55 | 81.7 | Buy | 31,831 | 85 | LSE | |
11:26:02 | 78.6 | 72 | O | 74.55 | 81.7 | Buy | 31,810 | 84 | LSE | |
11:26:02 | 78.6 | 85 | O | 74.55 | 81.7 | Buy | 31,738 | 83 | LSE | |
11:26:02 | 78.6 | 278 | O | 74.55 | 81.7 | Buy | 31,653 | 82 | LSE | |
11:09:47 | 78.58 | 3 | O | 74.55 | 81.7 | Buy | 31,375 | 81 | LSE | |
11:03:21 | 78.58 | 33 | O | 74.55 | 81.7 | Buy | 31,372 | 80 | LSE | |
11:02:57 | 78.58 | 128 | O | 74.55 | 81.7 | Buy | 31,339 | 79 | LSE | |
10:58:47 | 78.56 | 133 | O | 74.45 | 81.7 | Buy | 31,211 | 78 | LSE | |
10:52:05 | 78.4 | 2 | O | 74.75 | 81.7 | Buy | 31,078 | 77 | LSE | |
10:51:27 | 78.4 | 55 | O | 74.75 | 81.7 | Buy | 31,076 | 76 | LSE | |
10:51:26 | 78.4 | 55 | O | 74.75 | 81.7 | Buy | 31,021 | 75 | LSE | |
10:51:21 | 78.4 | 49 | O | 74.75 | 81.7 | Buy | 30,966 | 74 | LSE | |
10:45:57 | 78.5 | 136 | O | 74.75 | 81.7 | Buy | 30,917 | 73 | LSE | |
10:45:54 | 78.72 | 1943 | O | 74.75 | 81.7 | Buy | 30,781 | 72 | LSE | |
10:45:54 | 78.72 | 1943 | O | 74.75 | 81.7 | Buy | 28,838 | 71 | LSE | |
10:44:40 | 78.5 | 472 | O | 74.75 | 81.7 | Buy | 26,895 | 70 | LSE | |
10:26:13 | 78.38 | 5 | O | 74.75 | 81.7 | Buy | 26,423 | 69 | LSE | |
10:17:02 | 78.34 | 83 | O | 74.75 | 81.7 | Buy | 26,418 | 68 | LSE | |
10:15:00 | 78.34 | 2 | O | 74.75 | 81.7 | Buy | 26,335 | 67 | LSE | |
10:14:48 | 78.32 | 96 | O | 74.75 | 81.7 | Buy | 26,333 | 66 | LSE | |
10:14:39 | 78.34 | 92 | O | 74.75 | 81.7 | Buy | 26,237 | 65 | LSE | |
10:14:39 | 78.34 | 92 | O | 74.75 | 81.7 | Buy | 26,145 | 64 | LSE | |
10:10:10 | 78.18 | 81 | O | 74.75 | 81.7 | Sell | 26,053 | 63 | LSE | |
10:03:08 | 78.16 | 105 | O | 74.75 | 81.7 | Sell | 25,972 | 62 | LSE | |
09:42:21 | 78.64 | 22 | O | 74.75 | 81.7 | Buy | 25,867 | 61 | LSE | |
09:41:20 | 78.66 | 26 | O | 74.75 | 81.7 | Buy | 25,845 | 60 | LSE | |
09:34:41 | 78.58 | 30 | O | 74.75 | 81.7 | Buy | 25,819 | 59 | LSE | |
09:26:20 | 78.54 | 200 | O | 74.75 | 81.7 | Buy | 25,789 | 58 | LSE | |
09:25:18 | 78.54 | 155 | O | 74.75 | 81.7 | Buy | 25,589 | 57 | LSE | |
09:23:16 | 77.5 | 13900 | O | 74.75 | 81.7 | 25,434 | 56 | LSE | ||
09:22:44 | 78.54 | 1 | O | 74.75 | 81.7 | Buy | 11,534 | 55 | LSE | |
09:15:34 | 78.6 | 431 | O | 74.75 | 81.7 | Buy | 11,533 | 54 | LSE | |
08:56:35 | 78.68 | 16 | O | 74.75 | 81.7 | Buy | 11,102 | 53 | LSE | |
08:56:02 | 78.7 | 139 | O | 74.75 | 81.7 | Buy | 11,086 | 52 | LSE | |
08:56:02 | 78.7 | 139 | O | 74.75 | 81.7 | Buy | 10,947 | 51 | LSE | |
08:42:48 | 78.76 | 359 | O | 74.75 | 81.7 | Buy | 10,808 | 50 | LSE | |
08:34:40 | 78.72 | 46 | O | 74.75 | 81.7 | Buy | 10,449 | 49 | LSE | |
08:33:08 | 78.78 | 1 | O | 74.75 | 81.7 | Buy | 10,403 | 48 | LSE | |
08:30:00 | 78.74 | 2 | O | 74.75 | 81.7 | Buy | 10,402 | 47 | LSE | |
08:02:18 | 78.72 | 36 | O | 74.75 | 81.7 | Buy | 10,400 | 46 | LSE | |
08:02:11 | 78.72 | 109 | O | 74.75 | 81.7 | Buy | 10,364 | 45 | LSE | |
07:56:52 | 78.72 | 1 | O | 74.75 | 81.7 | Buy | 10,255 | 44 | LSE | |
07:56:52 | 78.72 | 1 | O | 74.75 | 81.7 | Buy | 10,254 | 43 | LSE | |
07:49:45 | 78.74 | 99 | O | 74.75 | 81.7 | Buy | 10,253 | 42 | LSE | |
07:49:45 | 78.74 | 99 | O | 74.75 | 81.7 | Buy | 10,154 | 41 | LSE | |
07:48:35 | 78.74 | 50 | O | 74.75 | 81.7 | Buy | 10,055 | 40 | LSE | |
07:30:06 | 78.66 | 211 | O | 74.75 | 81.7 | Buy | 10,005 | 39 | LSE | |
07:14:38 | 78.8 | 479 | O | 74.75 | 81.7 | Buy | 9,794 | 38 | LSE | |
07:14:38 | 78.8 | 1332 | O | 74.75 | 81.7 | Buy | 9,315 | 37 | LSE | |
07:11:05 | 78.88 | 147 | O | 74.75 | 81.7 | Buy | 7,983 | 36 | LSE | |
07:06:46 | 78.84 | 149 | O | 74.75 | 81.7 | Buy | 7,836 | 35 | LSE | |
06:57:29 | 78.8 | 44 | O | 74.75 | 81.7 | Buy | 7,687 | 34 | LSE | |
06:53:40 | 78.78 | 8 | O | 74.75 | 81.7 | Buy | 7,643 | 33 | LSE | |
06:33:26 | 78.72 | 123 | O | 74.65 | 81.7 | Buy | 7,635 | 32 | LSE | |
06:33:15 | 78.72 | 75 | O | 74.65 | 81.7 | Buy | 7,512 | 31 | LSE | |
06:33:15 | 78.72 | 75 | O | 74.65 | 81.7 | Buy | 7,437 | 30 | LSE | |
06:24:38 | 78.6 | 400 | O | 74.55 | 81.7 | Buy | 7,362 | 29 | LSE | |
06:06:00 | 78.68 | 100 | O | 74.55 | 81.7 | Buy | 6,962 | 28 | LSE | |
06:00:07 | 78.7 | 328 | O | 74.65 | 81.7 | Buy | 6,862 | 27 | LSE | |
05:56:17 | 78.64 | 176 | O | 74.55 | 81.7 | Buy | 6,534 | 26 | LSE | |
05:49:39 | 78.7 | 2912 | O | 74.55 | 81.7 | Buy | 6,358 | 25 | LSE | |
05:47:18 | 78.58 | 564 | O | 74.55 | 81.7 | Buy | 3,446 | 24 | LSE | |
05:44:20 | 78.72 | 150 | O | 74.65 | 81.7 | Buy | 2,882 | 23 | LSE | |
05:39:22 | 78.78 | 166 | O | 74.75 | 81.7 | Buy | 2,732 | 22 | LSE | |
05:35:49 | 78.8 | 10 | O | 74.75 | 81.7 | Buy | 2,566 | 21 | LSE | |
05:35:06 | 78.8 | 181 | O | 74.75 | 81.7 | Buy | 2,556 | 20 | LSE | |
05:18:46 | 78.68 | 24 | O | 74.65 | 81.7 | Buy | 2,375 | 19 | LSE | |
05:06:01 | 78.6 | 95 | O | 74.55 | 81.7 | Buy | 2,351 | 18 | LSE | |
04:58:32 | 78.68 | 417 | O | 74.65 | 81.7 | Buy | 2,256 | 17 | LSE | |
04:57:57 | 78.64 | 30 | O | 74.65 | 81.7 | Buy | 1,839 | 16 | LSE | |
04:57:57 | 78.64 | 120 | O | 74.65 | 81.7 | Buy | 1,809 | 15 | LSE | |
04:52:50 | 78.7 | 125 | O | 74.65 | 81.7 | Buy | 1,689 | 14 | LSE | |
04:40:09 | 78.66 | 371 | O | 74.65 | 81.7 | Buy | 1,564 | 13 | LSE | |
04:38:58 | 78.7 | 179 | O | 74.65 | 81.7 | Buy | 1,193 | 12 | LSE | |
04:36:40 | 78.62 | 26 | O | 74.55 | 81.7 | Buy | 1,014 | 11 | LSE | |
04:36:39 | 78.62 | 26 | O | 74.55 | 81.7 | Buy | 988 | 10 | LSE | |
04:04:27 | 78.08 | 62 | O | 74.05 | 81.7 | Buy | 962 | 9 | LSE | |
03:47:17 | 77.94 | 70 | O | 74.05 | 81.7 | Buy | 900 | 8 | LSE | |
03:47:17 | 77.94 | 70 | O | 74.05 | 81.7 | Buy | 830 | 7 | LSE | |
03:39:35 | 78.04 | 101 | O | 74.05 | 81.7 | Buy | 760 | 6 | LSE | |
03:39:34 | 78.04 | 101 | O | 74.05 | 81.7 | Buy | 659 | 5 | LSE | |
03:37:58 | 78.06 | 95 | O | 74.05 | 81.7 | Buy | 558 | 4 | LSE | |
03:30:21 | 78.14 | 162 | O | 74.05 | 81.7 | Buy | 463 | 3 | LSE | |
03:10:25 | 77.9 | 300 | O | 74.05 | 81.7 | Buy | 301 | 2 | LSE | |
03:00:06 | 77.98 | 1 | O | 74.05 | 81.7 | Buy | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.