Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:05:49 | 182.325 | 45 | O | 182.68 | 182.77 | Sell | 5,258 | 56 | LSE | |
13:50:22 | 181.278 | 26 | O | 182.68 | 182.77 | Sell | 5,213 | 55 | LSE | |
12:59:25 | 180.839 | 7 | O | 182.68 | 182.77 | Sell | 5,187 | 54 | LSE | |
12:23:17 | 182.35 | 1 | O | 182.68 | 182.77 | Sell | 5,180 | 53 | LSE | |
11:48:04 | 181.529 | 9 | O | 182.68 | 182.77 | Sell | 5,179 | 52 | LSE | |
11:35:28 | 182.62 | 689 | UT | 182.68 | 182.77 | Sell | 5,170 | 51 | LSE | |
11:32:13 | 183.958 | 8 | O | 182.68 | 182.77 | Buy | 4,481 | 50 | LSE | |
11:29:57 | 182.81 | 93 | AT | 182.71 | 182.81 | Buy | 4,473 | 49 | LSE | |
11:13:50 | 182.96 | 45 | AT | 182.88 | 182.96 | Buy | 4,380 | 48 | LSE | |
10:58:03 | 182.75 | 202 | AT | 182.69 | 182.75 | Buy | 4,335 | 47 | LSE | |
10:57:15 | 182.75 | 334 | AT | 182.68 | 182.75 | Buy | 4,133 | 46 | LSE | |
10:57:15 | 182.75 | 30 | AT | 182.68 | 182.75 | Buy | 3,799 | 45 | LSE | |
10:47:21 | 182.64 | 12 | AT | 182.63 | 182.64 | Buy | 3,769 | 44 | LSE | |
10:42:31 | 182.68 | 1 | O | 182.56 | 182.64 | Buy | 3,757 | 43 | LSE | |
10:21:05 | 14067.0 | 9 | O | 182.67 | 182.75 | Buy | 3,756 | 42 | LSE | |
10:09:50 | 182.83 | 1 | AT | 182.72 | 182.83 | Buy | 3,747 | 41 | LSE | |
10:09:50 | 182.83 | 39 | AT | 182.72 | 182.83 | Buy | 3,746 | 40 | LSE | |
10:06:01 | 182.74 | 15 | AT | 182.66 | 182.74 | Buy | 3,707 | 39 | LSE | |
10:05:50 | 182.73 | 18 | AT | 182.64 | 182.73 | Buy | 3,692 | 38 | LSE | |
10:03:33 | 182.84 | 80 | O | 182.69 | 182.76 | Buy | 3,674 | 37 | LSE | |
09:54:14 | 182.79 | 1 | AT | 182.71 | 182.79 | Buy | 3,594 | 36 | LSE | |
09:41:23 | 182.71 | 306 | AT | 182.71 | 182.78 | Sell | 3,593 | 35 | LSE | |
09:32:12 | 182.91 | 1 | AT | 182.91 | 182.92 | Sell | 3,287 | 34 | LSE | |
09:32:12 | 182.91 | 21 | AT | 182.91 | 182.92 | Sell | 3,286 | 33 | LSE | |
09:32:11 | 182.91 | 1005 | AT | 182.91 | 182.94 | Sell | 3,265 | 32 | LSE | |
09:32:07 | 182.95 | 1 | AT | 182.95 | 182.97 | Sell | 2,260 | 31 | LSE | |
09:32:07 | 182.95 | 2 | AT | 182.95 | 182.97 | Sell | 2,259 | 30 | LSE | |
09:32:07 | 182.95 | 75 | AT | 182.95 | 182.97 | Sell | 2,257 | 29 | LSE | |
09:31:44 | 183.04 | 1 | O | 182.93 | 183.05 | Buy | 2,182 | 28 | LSE | |
09:31:05 | 182.99 | 1 | AT | 182.99 | 183.05 | Sell | 2,181 | 27 | LSE | |
09:19:48 | 183.05 | 265 | AT | 182.96 | 183.05 | Buy | 2,180 | 26 | LSE | |
09:12:12 | 183.399 | 37 | O | 182.97 | 183.05 | Buy | 1,915 | 25 | LSE | |
08:57:03 | 183.0 | 1 | AT | 183.0 | 183.08 | Sell | 1,878 | 24 | LSE | |
08:32:00 | 183.12 | 59 | AT | 183.04 | 183.12 | Buy | 1,877 | 23 | LSE | |
07:45:05 | 183.39 | 2 | AT | 183.39 | 183.4 | Sell | 1,818 | 22 | LSE | |
06:51:11 | 183.43 | 5 | AT | 183.43 | 183.48 | Sell | 1,816 | 21 | LSE | |
06:50:56 | 183.441 | 5 | O | 183.43 | 183.52 | Sell | 1,811 | 20 | LSE | |
06:50:47 | 183.483 | 895 | O | 183.43 | 183.52 | Buy | 1,806 | 19 | LSE | |
06:50:41 | 183.509 | 25 | O | 183.43 | 183.52 | Buy | 911 | 18 | LSE | |
06:35:40 | 183.49 | 1 | AT | 183.49 | 183.57 | Sell | 886 | 17 | LSE | |
05:37:05 | 183.66 | 120 | AT | 183.66 | 183.77 | Sell | 885 | 16 | LSE | |
04:32:52 | 183.71 | 8 | AT | 183.64 | 183.71 | Buy | 765 | 15 | LSE | |
04:32:09 | 183.71 | 2 | AT | 183.64 | 183.71 | Buy | 757 | 14 | LSE | |
04:31:31 | 183.69 | 47 | AT | 183.62 | 183.69 | Buy | 755 | 13 | LSE | |
04:31:09 | 183.67 | 1 | AT | 183.62 | 183.67 | Buy | 708 | 12 | LSE | |
03:47:21 | 14109.0 | 9 | O | 183.03 | 183.09 | Buy | 707 | 11 | LSE | |
03:17:58 | 182.87 | 461 | AT | 182.83 | 182.87 | Buy | 698 | 10 | LSE | |
03:10:09 | 182.88 | 1 | O | 182.74 | 182.85 | Buy | 237 | 9 | LSE | |
03:10:00 | 182.97 | 1 | AT | 182.97 | 182.98 | Sell | 236 | 8 | LSE | |
03:10:00 | 182.97 | 108 | AT | 182.97 | 183.04 | Sell | 235 | 7 | LSE | |
03:05:01 | 182.98 | 10 | AT | 182.98 | 183.14 | Sell | 127 | 6 | LSE | |
03:05:00 | 183.14 | 90 | AT | 182.98 | 183.14 | Buy | 117 | 5 | LSE | |
03:02:25 | 183.12 | 4 | AT | 182.83 | 183.12 | Buy | 27 | 4 | LSE | |
03:00:36 | 14126.0 | 11 | O | 182.9 | 183.41 | Buy | 23 | 3 | LSE | |
03:00:23 | 182.08 | 1 | AT | 182.07 | 182.08 | Buy | 12 | 2 | LSE | |
03:00:15 | 183.08 | 11 | UT | 183.92 | 184.01 | 11 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.