Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:37:28 | 5645.0 | 65 | AT | 5625.0 | 5630.0 | Buy | 180,018 | 1150 | LSE | |
11:35:06 | 5645.0 | 159 | O | 5625.0 | 5630.0 | Buy | 179,953 | 1149 | LSE | |
11:35:05 | 5645.0 | 100744 | UT | 5625.0 | 5630.0 | Buy | 179,794 | 1148 | LSE | |
11:29:54 | 5625.0 | 40 | AT | 5625.0 | 5630.0 | Sell | 79,050 | 1147 | LSE | |
11:29:54 | 5625.0 | 43 | AT | 5625.0 | 5630.0 | Sell | 79,010 | 1146 | LSE | |
11:29:54 | 5625.0 | 76 | AT | 5625.0 | 5630.0 | Sell | 78,967 | 1145 | LSE | |
11:29:31 | 5630.0 | 25 | AT | 5630.0 | 5635.0 | Sell | 78,891 | 1144 | LSE | |
11:29:31 | 5630.0 | 1 | AT | 5630.0 | 5635.0 | Sell | 78,866 | 1143 | LSE | |
11:29:31 | 5630.0 | 6 | AT | 5625.0 | 5630.0 | Buy | 78,865 | 1142 | LSE | |
11:29:31 | 5630.0 | 34 | AT | 5625.0 | 5630.0 | Buy | 78,859 | 1141 | LSE | |
11:29:31 | 5630.0 | 34 | AT | 5625.0 | 5630.0 | Buy | 78,825 | 1140 | LSE | |
11:29:31 | 5630.0 | 64 | AT | 5625.0 | 5630.0 | Buy | 78,791 | 1139 | LSE | |
11:29:31 | 5630.0 | 17 | AT | 5625.0 | 5630.0 | Buy | 78,727 | 1138 | LSE | |
11:29:31 | 5630.0 | 119 | AT | 5625.0 | 5630.0 | Buy | 78,710 | 1137 | LSE | |
11:28:20 | 5630.0 | 31 | AT | 5630.0 | 5635.0 | Sell | 78,591 | 1136 | LSE | |
11:28:20 | 5630.0 | 45 | AT | 5630.0 | 5635.0 | Sell | 78,560 | 1135 | LSE | |
11:28:20 | 5630.0 | 36 | AT | 5625.0 | 5630.0 | Buy | 78,515 | 1134 | LSE | |
11:28:20 | 5630.0 | 74 | AT | 5625.0 | 5630.0 | Buy | 78,479 | 1133 | LSE | |
11:28:20 | 5630.0 | 26 | AT | 5625.0 | 5630.0 | Buy | 78,405 | 1132 | LSE | |
11:28:20 | 5630.0 | 89 | AT | 5625.0 | 5630.0 | Buy | 78,379 | 1131 | LSE | |
11:28:20 | 5630.0 | 61 | AT | 5625.0 | 5630.0 | Buy | 78,290 | 1130 | LSE | |
11:28:20 | 5630.0 | 99 | AT | 5625.0 | 5630.0 | Buy | 78,229 | 1129 | LSE | |
11:28:20 | 5630.0 | 20 | AT | 5625.0 | 5630.0 | Buy | 78,130 | 1128 | LSE | |
11:28:20 | 5630.0 | 149 | AT | 5630.0 | 5635.0 | Sell | 78,110 | 1127 | LSE | |
11:28:20 | 5630.0 | 32 | AT | 5630.0 | 5635.0 | Sell | 77,961 | 1126 | LSE | |
11:28:20 | 5630.0 | 22 | AT | 5630.0 | 5635.0 | Sell | 77,929 | 1125 | LSE | |
11:28:20 | 5630.0 | 72 | AT | 5630.0 | 5635.0 | Sell | 77,907 | 1124 | LSE | |
11:27:42 | 5635.0 | 119 | AT | 5630.0 | 5635.0 | Buy | 77,835 | 1123 | LSE | |
11:27:42 | 5635.0 | 8 | AT | 5635.0 | 5640.0 | Sell | 77,716 | 1122 | LSE | |
11:27:42 | 5635.0 | 75 | AT | 5635.0 | 5640.0 | Sell | 77,708 | 1121 | LSE | |
11:27:42 | 5635.0 | 58 | AT | 5635.0 | 5640.0 | Sell | 77,633 | 1120 | LSE | |
11:27:42 | 5635.0 | 71 | AT | 5630.0 | 5635.0 | Buy | 77,575 | 1119 | LSE | |
11:27:42 | 5635.0 | 341 | AT | 5630.0 | 5635.0 | Buy | 77,504 | 1118 | LSE | |
11:26:45 | 5630.0 | 36 | AT | 5625.0 | 5630.0 | Buy | 77,163 | 1117 | LSE | |
11:26:45 | 5630.0 | 37 | AT | 5625.0 | 5630.0 | Buy | 77,127 | 1116 | LSE | |
11:26:45 | 5630.0 | 10 | AT | 5625.0 | 5630.0 | Buy | 77,090 | 1115 | LSE | |
11:26:45 | 5630.0 | 30 | AT | 5625.0 | 5630.0 | Buy | 77,080 | 1114 | LSE | |
11:26:45 | 5630.0 | 47 | AT | 5625.0 | 5630.0 | Buy | 77,050 | 1113 | LSE | |
11:26:45 | 5630.0 | 10 | AT | 5625.0 | 5630.0 | Buy | 77,003 | 1112 | LSE | |
11:26:45 | 5630.0 | 90 | AT | 5625.0 | 5630.0 | Buy | 76,993 | 1111 | LSE | |
11:26:45 | 5630.0 | 3 | AT | 5625.0 | 5630.0 | Buy | 76,903 | 1110 | LSE | |
11:26:45 | 5630.0 | 116 | AT | 5625.0 | 5630.0 | Buy | 76,900 | 1109 | LSE | |
11:26:45 | 5630.0 | 22 | AT | 5625.0 | 5630.0 | Buy | 76,784 | 1108 | LSE | |
11:26:23 | 5630.0 | 30 | AT | 5625.0 | 5630.0 | Buy | 76,762 | 1107 | LSE | |
11:26:23 | 5630.0 | 35 | AT | 5625.0 | 5630.0 | Buy | 76,732 | 1106 | LSE | |
11:26:23 | 5630.0 | 76 | AT | 5625.0 | 5630.0 | Buy | 76,697 | 1105 | LSE | |
11:22:25 | 5625.0 | 4 | AT | 5625.0 | 5630.0 | Sell | 76,621 | 1104 | LSE | |
11:22:25 | 5625.0 | 22 | AT | 5625.0 | 5630.0 | Sell | 76,617 | 1103 | LSE | |
11:21:22 | 5635.0 | 62 | AT | 5630.0 | 5635.0 | Buy | 76,595 | 1102 | LSE | |
11:21:17 | 5630.0 | 70 | AT | 5625.0 | 5630.0 | Buy | 76,533 | 1101 | LSE | |
11:21:17 | 5630.0 | 108 | AT | 5625.0 | 5630.0 | Buy | 76,463 | 1100 | LSE | |
11:21:17 | 5630.0 | 10 | AT | 5625.0 | 5630.0 | Buy | 76,355 | 1099 | LSE | |
11:21:17 | 5630.0 | 65 | AT | 5625.0 | 5630.0 | Buy | 76,345 | 1098 | LSE | |
11:21:17 | 5630.0 | 16 | AT | 5625.0 | 5630.0 | Buy | 76,280 | 1097 | LSE | |
11:21:17 | 5630.0 | 35 | AT | 5625.0 | 5630.0 | Buy | 76,264 | 1096 | LSE | |
11:21:17 | 5630.0 | 157 | AT | 5625.0 | 5630.0 | Buy | 76,229 | 1095 | LSE | |
11:21:17 | 5630.0 | 37 | AT | 5625.0 | 5630.0 | Buy | 76,072 | 1094 | LSE | |
11:21:17 | 5630.0 | 71 | AT | 5625.0 | 5630.0 | Buy | 76,035 | 1093 | LSE | |
11:21:17 | 5630.0 | 60 | AT | 5625.0 | 5630.0 | Buy | 75,964 | 1092 | LSE | |
11:21:00 | 5625.0 | 48 | AT | 5620.0 | 5625.0 | Buy | 75,904 | 1091 | LSE | |
11:21:00 | 5625.0 | 10 | AT | 5620.0 | 5625.0 | Buy | 75,856 | 1090 | LSE | |
11:21:00 | 5625.0 | 76 | AT | 5620.0 | 5625.0 | Buy | 75,846 | 1089 | LSE | |
11:21:00 | 5625.0 | 113 | AT | 5620.0 | 5625.0 | Buy | 75,770 | 1088 | LSE | |
11:21:00 | 5625.0 | 61 | AT | 5620.0 | 5625.0 | Buy | 75,657 | 1087 | LSE | |
11:21:00 | 5625.0 | 43 | AT | 5625.0 | 5630.0 | Sell | 75,596 | 1086 | LSE | |
11:21:00 | 5625.0 | 48 | AT | 5625.0 | 5630.0 | Sell | 75,553 | 1085 | LSE | |
11:21:00 | 5625.0 | 122 | AT | 5625.0 | 5630.0 | Sell | 75,505 | 1084 | LSE | |
11:21:00 | 5625.0 | 72 | AT | 5625.0 | 5630.0 | Sell | 75,383 | 1083 | LSE | |
11:19:33 | 5630.0 | 113 | AT | 5625.0 | 5630.0 | Buy | 75,311 | 1082 | LSE | |
11:19:33 | 5630.0 | 36 | AT | 5625.0 | 5630.0 | Buy | 75,198 | 1081 | LSE | |
11:19:33 | 5630.0 | 12 | AT | 5625.0 | 5630.0 | Buy | 75,162 | 1080 | LSE | |
11:19:33 | 5630.0 | 60 | AT | 5625.0 | 5630.0 | Buy | 75,150 | 1079 | LSE | |
11:19:33 | 5630.0 | 36 | AT | 5625.0 | 5630.0 | Buy | 75,090 | 1078 | LSE | |
11:19:33 | 5630.0 | 35 | AT | 5625.0 | 5630.0 | Buy | 75,054 | 1077 | LSE | |
11:17:45 | 5625.0 | 53 | AT | 5620.0 | 5625.0 | Buy | 75,019 | 1076 | LSE | |
11:17:45 | 5625.0 | 22 | AT | 5620.0 | 5625.0 | Buy | 74,966 | 1075 | LSE | |
11:17:45 | 5625.0 | 80 | AT | 5620.0 | 5625.0 | Buy | 74,944 | 1074 | LSE | |
11:17:45 | 5625.0 | 10 | AT | 5620.0 | 5625.0 | Buy | 74,864 | 1073 | LSE | |
11:17:45 | 5625.0 | 48 | AT | 5620.0 | 5625.0 | Buy | 74,854 | 1072 | LSE | |
11:17:45 | 5625.0 | 77 | AT | 5620.0 | 5625.0 | Buy | 74,806 | 1071 | LSE | |
11:16:29 | 5620.0 | 44 | AT | 5620.0 | 5625.0 | Sell | 74,729 | 1070 | LSE | |
11:13:52 | 5625.0 | 11 | AT | 5625.0 | 5630.0 | Sell | 74,685 | 1069 | LSE | |
11:13:52 | 5625.0 | 67 | AT | 5625.0 | 5630.0 | Sell | 74,674 | 1068 | LSE | |
11:13:52 | 5625.0 | 30 | AT | 5625.0 | 5630.0 | Sell | 74,607 | 1067 | LSE | |
11:13:52 | 5625.0 | 18 | AT | 5625.0 | 5630.0 | Sell | 74,577 | 1066 | LSE | |
11:13:52 | 5625.0 | 122 | AT | 5625.0 | 5630.0 | Sell | 74,559 | 1065 | LSE | |
11:13:29 | 5625.0 | 11 | AT | 5625.0 | 5630.0 | Sell | 74,437 | 1064 | LSE | |
11:13:29 | 5625.0 | 7 | AT | 5625.0 | 5630.0 | Sell | 74,426 | 1063 | LSE | |
11:13:26 | 5625.0 | 119 | AT | 5625.0 | 5630.0 | Sell | 74,419 | 1062 | LSE | |
11:13:26 | 5625.0 | 71 | AT | 5620.0 | 5625.0 | Buy | 74,300 | 1061 | LSE | |
11:13:26 | 5625.0 | 43 | AT | 5620.0 | 5625.0 | Buy | 74,229 | 1060 | LSE | |
11:13:26 | 5625.0 | 132 | AT | 5620.0 | 5625.0 | Buy | 74,186 | 1059 | LSE | |
11:13:26 | 5625.0 | 39 | AT | 5620.0 | 5625.0 | Buy | 74,054 | 1058 | LSE | |
11:13:26 | 5625.0 | 120 | AT | 5620.0 | 5625.0 | Buy | 74,015 | 1057 | LSE | |
11:13:26 | 5625.0 | 43 | AT | 5620.0 | 5625.0 | Buy | 73,895 | 1056 | LSE | |
11:13:26 | 5625.0 | 12 | AT | 5620.0 | 5625.0 | Buy | 73,852 | 1055 | LSE | |
11:12:14 | 5620.0 | 95 | AT | 5620.0 | 5625.0 | Sell | 73,840 | 1054 | LSE | |
11:12:14 | 5620.0 | 21 | AT | 5615.0 | 5620.0 | Buy | 73,745 | 1053 | LSE | |
11:12:14 | 5620.0 | 76 | AT | 5615.0 | 5620.0 | Buy | 73,724 | 1052 | LSE | |
11:12:14 | 5620.0 | 48 | AT | 5615.0 | 5620.0 | Buy | 73,648 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.