Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:05 | 183.77 | 200 | O | 183.92 | 184.01 | Sell | 5,587 | 68 | LSE | |
11:35:04 | 183.77 | 208 | UT | 183.92 | 184.01 | Sell | 5,387 | 67 | LSE | |
11:28:29 | 183.97 | 1 | AT | 183.97 | 183.99 | Sell | 5,179 | 66 | LSE | |
11:28:09 | 184.087 | 159 | O | 183.97 | 183.98 | Buy | 5,178 | 65 | LSE | |
11:23:45 | 183.9 | 1 | AT | 183.9 | 183.92 | Sell | 5,019 | 64 | LSE | |
11:22:02 | 183.93 | 3 | AT | 183.93 | 183.99 | Sell | 5,018 | 63 | LSE | |
11:19:16 | 182.936 | 12 | O | 183.93 | 183.99 | Sell | 5,015 | 62 | LSE | |
11:17:22 | 183.97 | 1 | AT | 183.92 | 183.97 | Buy | 5,003 | 61 | LSE | |
11:08:34 | 183.84 | 1 | AT | 183.84 | 183.92 | Sell | 5,002 | 60 | LSE | |
11:07:00 | 183.88 | 385 | AT | 183.82 | 183.88 | Buy | 5,001 | 59 | LSE | |
11:07:00 | 183.87 | 434 | AT | 183.8 | 183.87 | Buy | 4,616 | 58 | LSE | |
11:01:21 | 183.77 | 200 | AT | 183.77 | 183.83 | Sell | 4,182 | 57 | LSE | |
11:00:51 | 183.72 | 232 | AT | 183.72 | 183.78 | Sell | 3,982 | 56 | LSE | |
10:45:01 | 183.61 | 1 | AT | 183.61 | 183.64 | Sell | 3,750 | 55 | LSE | |
10:45:01 | 183.61 | 6 | AT | 183.61 | 183.66 | Sell | 3,749 | 54 | LSE | |
10:44:41 | 183.7 | 461 | AT | 183.67 | 183.7 | Buy | 3,743 | 53 | LSE | |
10:24:59 | 183.54 | 1 | O | 183.54 | 183.63 | Sell | 3,282 | 52 | LSE | |
10:14:11 | 183.7 | 1 | AT | 183.7 | 183.76 | Sell | 3,281 | 51 | LSE | |
10:11:34 | 183.61 | 75 | AT | 183.57 | 183.61 | Buy | 3,280 | 50 | LSE | |
10:09:44 | 183.5 | 5 | AT | 183.43 | 183.5 | Buy | 3,205 | 49 | LSE | |
09:59:48 | 183.17 | 75 | AT | 183.17 | 183.45 | Sell | 3,200 | 48 | LSE | |
09:52:26 | 183.15 | 74 | AT | 183.11 | 183.15 | Buy | 3,125 | 47 | LSE | |
09:46:01 | 183.19 | 9 | AT | 183.09 | 183.19 | Buy | 3,051 | 46 | LSE | |
09:38:21 | 183.17 | 42 | AT | 183.1 | 183.17 | Buy | 3,042 | 45 | LSE | |
09:19:29 | 183.12 | 1 | AT | 183.12 | 183.18 | Sell | 3,000 | 44 | LSE | |
09:12:16 | 183.11 | 23 | AT | 183.02 | 183.11 | Buy | 2,999 | 43 | LSE | |
09:11:26 | 183.0 | 1 | AT | 183.0 | 183.04 | Sell | 2,976 | 42 | LSE | |
09:07:48 | 182.92 | 11 | AT | 182.86 | 182.92 | Buy | 2,975 | 41 | LSE | |
08:51:03 | 182.86 | 1 | AT | 182.86 | 182.93 | Sell | 2,964 | 40 | LSE | |
08:42:02 | 182.49 | 190 | AT | 182.46 | 182.49 | Buy | 2,963 | 39 | LSE | |
08:39:57 | 182.43 | 1 | AT | 182.43 | 182.49 | Sell | 2,773 | 38 | LSE | |
08:39:57 | 182.43 | 2 | AT | 182.43 | 182.49 | Sell | 2,772 | 37 | LSE | |
08:38:17 | 182.65 | 165 | AT | 182.64 | 182.65 | Buy | 2,770 | 36 | LSE | |
08:36:34 | 182.66 | 127 | AT | 182.65 | 182.66 | Buy | 2,605 | 35 | LSE | |
08:35:16 | 182.62 | 183 | AT | 182.61 | 182.62 | Buy | 2,478 | 34 | LSE | |
08:34:29 | 182.57 | 75 | AT | 182.51 | 182.57 | Buy | 2,295 | 33 | LSE | |
08:31:52 | 182.46 | 150 | AT | 182.46 | 182.58 | Sell | 2,220 | 32 | LSE | |
08:31:49 | 182.54 | 75 | AT | 182.44 | 182.54 | Buy | 2,070 | 31 | LSE | |
08:31:34 | 182.56 | 75 | AT | 182.41 | 182.56 | Buy | 1,995 | 30 | LSE | |
08:31:19 | 182.35 | 150 | AT | 182.35 | 182.56 | Sell | 1,920 | 29 | LSE | |
08:31:16 | 182.44 | 75 | AT | 182.33 | 182.44 | Buy | 1,770 | 28 | LSE | |
08:31:16 | 182.44 | 75 | AT | 182.33 | 182.44 | Buy | 1,695 | 27 | LSE | |
08:29:46 | 182.75 | 125 | AT | 182.75 | 182.88 | Sell | 1,620 | 26 | LSE | |
08:05:21 | 182.85 | 9 | AT | 182.8 | 182.85 | Buy | 1,495 | 25 | LSE | |
07:20:32 | 182.69 | 1 | AT | 182.69 | 182.76 | Sell | 1,486 | 24 | LSE | |
07:10:30 | 182.61 | 20 | AT | 182.6 | 182.61 | Buy | 1,485 | 23 | LSE | |
07:01:53 | 182.55 | 1 | AT | 182.55 | 182.62 | Sell | 1,465 | 22 | LSE | |
06:23:35 | 182.44 | 461 | AT | 182.41 | 182.44 | Buy | 1,464 | 21 | LSE | |
06:23:35 | 182.44 | 333 | AT | 182.41 | 182.44 | Buy | 1,003 | 20 | LSE | |
05:46:34 | 182.46 | 1 | AT | 182.46 | 182.53 | Sell | 670 | 19 | LSE | |
05:37:17 | 182.44 | 20 | AT | 182.36 | 182.44 | Buy | 669 | 18 | LSE | |
05:34:48 | 182.42 | 17 | AT | 182.35 | 182.42 | Buy | 649 | 17 | LSE | |
05:34:48 | 182.42 | 36 | AT | 182.35 | 182.42 | Buy | 632 | 16 | LSE | |
05:31:50 | 182.45 | 19 | AT | 182.37 | 182.45 | Buy | 596 | 15 | LSE | |
05:21:01 | 182.629 | 65 | AT | 182.58 | 182.629 | Buy | 577 | 14 | LSE | |
05:19:39 | 182.641 | 65 | O | 182.58 | 182.65 | Buy | 512 | 13 | LSE | |
05:02:45 | 182.6 | 80 | AT | 182.6 | 182.67 | Sell | 447 | 12 | LSE | |
04:17:16 | 182.55 | 39 | AT | 182.49 | 182.55 | Buy | 367 | 11 | LSE | |
03:51:32 | 182.25 | 38 | AT | 182.2 | 182.25 | Buy | 328 | 10 | LSE | |
03:51:32 | 182.25 | 36 | AT | 182.2 | 182.25 | Buy | 290 | 9 | LSE | |
03:47:59 | 182.18 | 76 | AT | 182.18 | 182.22 | Sell | 254 | 8 | LSE | |
03:06:56 | 182.044 | 13 | O | 182.01 | 182.28 | Sell | 178 | 7 | LSE | |
03:00:20 | 182.25 | 54 | UT | 180.86 | 180.92 | 165 | 6 | LSE | ||
02:41:56 | 181.924 | 9 | O | 180.86 | 180.92 | 111 | 5 | LSE | ||
02:41:56 | 181.434 | 18 | O | 180.86 | 180.92 | 102 | 4 | LSE | ||
02:41:56 | 179.935 | 14 | O | 180.86 | 180.92 | 84 | 3 | LSE | ||
02:41:56 | 181.07 | 4 | O | 180.86 | 180.92 | 70 | 2 | LSE | ||
01:00:05 | 181.239 | 66 | O | 180.86 | 180.92 | Buy | 66 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.