Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
13:23:04 | 176.625 | 316 | O | 176.1 | 176.29 | Buy | 9,152 | 70 | LSE | |
12:47:22 | 176.555 | 143 | O | 176.1 | 176.29 | Buy | 8,836 | 69 | LSE | |
11:35:19 | 176.28 | 326 | UT | 176.1 | 176.29 | Buy | 8,693 | 68 | LSE | |
11:29:58 | 176.32 | 15 | AT | 176.12 | 176.32 | Buy | 8,367 | 67 | LSE | |
11:24:21 | 176.28 | 13 | AT | 176.2 | 176.28 | Buy | 8,352 | 66 | LSE | |
11:20:09 | 176.22 | 44 | AT | 176.21 | 176.22 | Buy | 8,339 | 65 | LSE | |
11:20:08 | 176.22 | 75 | AT | 176.21 | 176.22 | Buy | 8,295 | 64 | LSE | |
11:12:47 | 176.34 | 4 | AT | 176.34 | 176.44 | Sell | 8,220 | 63 | LSE | |
11:10:52 | 176.41 | 4 | O | 176.4 | 176.49 | Sell | 8,216 | 62 | LSE | |
10:56:56 | 176.48 | 107 | AT | 176.48 | 176.56 | Sell | 8,212 | 61 | LSE | |
10:56:56 | 176.48 | 343 | AT | 176.48 | 176.56 | Sell | 8,105 | 60 | LSE | |
10:51:33 | 176.68 | 20 | AT | 176.68 | 176.69 | Sell | 7,762 | 59 | LSE | |
10:51:33 | 176.68 | 30 | AT | 176.68 | 176.69 | Sell | 7,742 | 58 | LSE | |
10:50:23 | 176.69 | 33 | AT | 176.59 | 176.69 | Buy | 7,712 | 57 | LSE | |
10:45:26 | 176.668 | 10 | O | 176.61 | 176.69 | Buy | 7,679 | 56 | LSE | |
10:38:24 | 176.631 | 869 | O | 176.57 | 176.69 | Buy | 7,669 | 55 | LSE | |
10:38:24 | 176.565 | 869 | O | 176.57 | 176.69 | Sell | 6,800 | 54 | LSE | |
10:38:24 | 176.59 | 255 | AT | 176.59 | 176.69 | Sell | 5,931 | 53 | LSE | |
10:38:24 | 176.59 | 583 | AT | 176.59 | 176.69 | Sell | 5,676 | 52 | LSE | |
10:28:05 | 176.45 | 2 | AT | 176.34 | 176.45 | Buy | 5,093 | 51 | LSE | |
10:25:56 | 176.48 | 568 | AT | 176.36 | 176.48 | Buy | 5,091 | 50 | LSE | |
10:25:56 | 176.45 | 461 | AT | 176.36 | 176.45 | Buy | 4,523 | 49 | LSE | |
10:25:56 | 176.45 | 343 | AT | 176.36 | 176.45 | Buy | 4,062 | 48 | LSE | |
10:16:48 | 176.57 | 2 | AT | 176.48 | 176.57 | Buy | 3,719 | 47 | LSE | |
10:09:45 | 176.54 | 3 | AT | 176.54 | 176.55 | Sell | 3,717 | 46 | LSE | |
10:09:43 | 176.54 | 1 | AT | 176.54 | 176.59 | Sell | 3,714 | 45 | LSE | |
10:09:43 | 176.54 | 2 | AT | 176.54 | 176.59 | Sell | 3,713 | 44 | LSE | |
10:08:48 | 176.47 | 199 | AT | 176.47 | 176.57 | Sell | 3,711 | 43 | LSE | |
10:05:08 | 176.5 | 450 | AT | 176.5 | 176.52 | Sell | 3,512 | 42 | LSE | |
10:05:05 | 176.5 | 50 | AT | 176.5 | 176.53 | Sell | 3,062 | 41 | LSE | |
10:00:45 | 176.8 | 75 | AT | 176.72 | 176.8 | Buy | 3,012 | 40 | LSE | |
09:54:12 | 176.87 | 18 | AT | 176.78 | 176.87 | Buy | 2,937 | 39 | LSE | |
09:30:34 | 176.69 | 197 | AT | 176.51 | 176.69 | Buy | 2,919 | 38 | LSE | |
09:30:01 | 176.74 | 24 | AT | 176.74 | 176.79 | Sell | 2,722 | 37 | LSE | |
09:27:06 | 176.74 | 1 | AT | 176.74 | 176.78 | Sell | 2,698 | 36 | LSE | |
09:22:49 | 176.73 | 4 | AT | 176.73 | 176.78 | Sell | 2,697 | 35 | LSE | |
09:15:03 | 176.68 | 171 | AT | 176.68 | 176.74 | Sell | 2,693 | 34 | LSE | |
09:14:34 | 176.711 | 171 | O | 176.67 | 176.77 | Sell | 2,522 | 33 | LSE | |
09:10:40 | 13804.2 | 47 | O | 176.7 | 176.79 | Buy | 2,351 | 32 | LSE | |
09:00:31 | 176.674 | 2 | O | 176.6 | 176.7 | Buy | 2,304 | 31 | LSE | |
08:31:11 | 176.61 | 5 | AT | 176.61 | 176.71 | Sell | 2,302 | 30 | LSE | |
08:23:30 | 176.73 | 18 | AT | 176.73 | 176.8 | Sell | 2,297 | 29 | LSE | |
08:08:51 | 13828.1 | 14 | O | 176.91 | 177.0 | Buy | 2,279 | 28 | LSE | |
08:01:47 | 177.0 | 18 | AT | 177.0 | 177.14 | Sell | 2,265 | 27 | LSE | |
07:55:24 | 13843.25 | 2 | O | 177.02 | 177.2 | Buy | 2,247 | 26 | LSE | |
07:36:13 | 13835.55 | 18 | O | 177.05 | 177.15 | Buy | 2,245 | 25 | LSE | |
07:33:18 | 177.18 | 22 | AT | 177.08 | 177.18 | Buy | 2,227 | 24 | LSE | |
06:59:53 | 177.345 | 27 | O | 177.29 | 177.38 | Buy | 2,205 | 23 | LSE | |
06:58:33 | 177.386 | 27 | O | 177.32 | 177.42 | Buy | 2,178 | 22 | LSE | |
06:57:02 | 177.386 | 55 | O | 177.31 | 177.42 | Buy | 2,151 | 21 | LSE | |
06:54:02 | 177.383 | 38 | O | 177.33 | 177.42 | Buy | 2,096 | 20 | LSE | |
06:36:57 | 177.45 | 22 | AT | 177.37 | 177.45 | Buy | 2,058 | 19 | LSE | |
06:21:16 | 177.36 | 22 | AT | 177.3 | 177.36 | Buy | 2,036 | 18 | LSE | |
05:55:24 | 177.462 | 113 | O | 177.4 | 177.49 | Buy | 2,014 | 17 | LSE | |
05:44:55 | 177.29 | 84 | AT | 177.29 | 177.44 | Sell | 1,901 | 16 | LSE | |
05:43:53 | 177.453 | 19 | O | 177.4 | 177.48 | Buy | 1,817 | 15 | LSE | |
05:43:24 | 177.474 | 19 | O | 177.41 | 177.5 | Buy | 1,798 | 14 | LSE | |
05:42:57 | 177.493 | 27 | O | 177.42 | 177.52 | Buy | 1,779 | 13 | LSE | |
04:45:09 | 177.48 | 346 | AT | 177.37 | 177.48 | Buy | 1,752 | 12 | LSE | |
04:45:09 | 177.47 | 341 | AT | 177.37 | 177.47 | Buy | 1,406 | 11 | LSE | |
04:25:49 | 177.42 | 89 | AT | 177.34 | 177.42 | Buy | 1,065 | 10 | LSE | |
04:25:49 | 177.41 | 341 | AT | 177.34 | 177.41 | Buy | 976 | 9 | LSE | |
04:12:12 | 177.384 | 71 | O | 177.37 | 177.41 | Sell | 635 | 8 | LSE | |
04:11:29 | 177.384 | 54 | O | 177.35 | 177.41 | Buy | 564 | 7 | LSE | |
04:10:29 | 177.442 | 27 | O | 177.41 | 177.47 | Buy | 510 | 6 | LSE | |
04:08:59 | 177.424 | 271 | O | 177.38 | 177.45 | Buy | 483 | 5 | LSE | |
03:42:51 | 177.45 | 19 | AT | 177.45 | 177.53 | Sell | 212 | 4 | LSE | |
03:01:58 | 177.49 | 24 | AT | 177.49 | 177.57 | Sell | 193 | 3 | LSE | |
03:00:13 | 177.45 | 166 | UT | 175.5 | 176.53 | 169 | 2 | LSE | ||
01:33:06 | 175.9 | 3 | O | 175.5 | 176.53 | 3 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.