Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:26 | 117.0 | 72733 | UT | 116.0 | 118.0 | 824,493 | 63 | LSE | ||
11:25:50 | 117.2 | 4472 | O | 116.0 | 118.0 | Buy | 751,760 | 62 | LSE | |
11:21:01 | 116.6 | 25000 | O | 116.0 | 118.0 | Sell | 747,288 | 61 | LSE | |
11:20:46 | 117.3 | 10000 | O | 116.0 | 118.0 | Buy | 722,288 | 60 | LSE | |
11:20:32 | 117.3 | 7500 | O | 116.0 | 118.0 | Buy | 712,288 | 59 | LSE | |
11:19:55 | 117.3 | 5000 | O | 117.0 | 118.0 | Sell | 704,788 | 58 | LSE | |
11:19:44 | 117.33 | 25000 | O | 117.0 | 118.0 | Sell | 699,788 | 57 | LSE | |
10:40:00 | 117.3 | 140 | O | 117.0 | 118.0 | Sell | 674,788 | 56 | LSE | |
10:38:18 | 117.98 | 3613 | O | 117.0 | 118.0 | Buy | 674,648 | 55 | LSE | |
10:22:52 | 117.365 | 5000 | O | 117.0 | 118.0 | Sell | 671,035 | 54 | LSE | |
10:18:56 | 117.365 | 2259 | O | 117.0 | 118.0 | Sell | 666,035 | 53 | LSE | |
10:12:06 | 117.9 | 10000 | O | 117.0 | 118.0 | Buy | 663,776 | 52 | LSE | |
10:07:15 | 117.9 | 58 | O | 117.0 | 118.0 | Buy | 653,776 | 51 | LSE | |
10:03:46 | 117.98 | 10000 | O | 117.0 | 118.0 | Buy | 653,718 | 50 | LSE | |
10:03:21 | 117.365 | 5035 | O | 117.0 | 118.0 | Sell | 643,718 | 49 | LSE | |
09:48:15 | 117.3 | 2000 | O | 117.0 | 118.0 | Sell | 638,683 | 48 | LSE | |
09:36:04 | 117.0 | 80 | O | 117.0 | 118.0 | Sell | 636,683 | 47 | LSE | |
09:11:04 | 118.0 | 5000 | O | 117.0 | 118.0 | Buy | 636,603 | 46 | LSE | |
09:10:47 | 117.265 | 3000 | O | 117.0 | 118.0 | Sell | 631,603 | 45 | LSE | |
09:08:29 | 117.265 | 15 | O | 117.0 | 118.0 | Sell | 628,603 | 44 | LSE | |
09:07:39 | 117.265 | 11 | O | 117.0 | 118.0 | Sell | 628,588 | 43 | LSE | |
09:07:19 | 117.9 | 5000 | O | 117.0 | 118.0 | Buy | 628,577 | 42 | LSE | |
09:07:19 | 117.9 | 5000 | O | 117.0 | 118.0 | Buy | 623,577 | 41 | LSE | |
09:06:18 | 118.0 | 50000 | O | 117.0 | 118.0 | Buy | 618,577 | 40 | LSE | |
09:06:16 | 118.0 | 50000 | O | 117.0 | 118.0 | Buy | 568,577 | 39 | LSE | |
09:01:45 | 118.0 | 50000 | O | 116.0 | 118.0 | Buy | 518,577 | 38 | LSE | |
09:00:17 | 117.13 | 50000 | O | 116.0 | 118.0 | Buy | 468,577 | 37 | LSE | |
09:00:15 | 117.0 | 1915 | UT | 116.0 | 118.0 | 418,577 | 36 | LSE | ||
08:48:49 | 117.0 | 10000 | O | 116.0 | 117.0 | Buy | 416,662 | 35 | LSE | |
08:48:47 | 117.0 | 10000 | O | 116.0 | 117.0 | Buy | 406,662 | 34 | LSE | |
08:48:16 | 116.94 | 10000 | O | 116.0 | 117.0 | Buy | 396,662 | 33 | LSE | |
08:46:31 | 118.0 | 40000 | O | 116.0 | 117.0 | Buy | 386,662 | 32 | LSE | |
08:45:05 | 117.0 | 10000 | O | 116.0 | 117.0 | Buy | 346,662 | 31 | LSE | |
08:34:17 | 116.9 | 850 | O | 115.0 | 117.0 | Buy | 336,662 | 30 | LSE | |
08:26:58 | 115.0 | 100 | O | 115.0 | 117.0 | Sell | 335,812 | 29 | LSE | |
08:23:44 | 116.0 | 20000 | O | 115.0 | 117.0 | 335,712 | 28 | LSE | ||
08:22:01 | 116.0 | 4323 | O | 115.0 | 117.0 | 315,712 | 27 | LSE | ||
08:20:12 | 116.0 | 12081 | O | 115.0 | 117.0 | 311,389 | 26 | LSE | ||
08:16:49 | 116.0 | 4332 | O | 115.0 | 117.0 | 299,308 | 25 | LSE | ||
08:13:20 | 116.9 | 500 | O | 115.0 | 117.0 | Buy | 294,976 | 24 | LSE | |
07:50:26 | 115.75 | 8849 | O | 115.0 | 117.0 | Sell | 294,476 | 23 | LSE | |
06:54:20 | 115.75 | 1085 | O | 115.0 | 117.0 | Sell | 285,627 | 22 | LSE | |
06:47:43 | 116.98 | 1236 | O | 115.0 | 117.0 | Buy | 284,542 | 21 | LSE | |
06:33:03 | 116.98 | 10000 | O | 115.0 | 117.0 | Buy | 283,306 | 20 | LSE | |
06:31:57 | 115.0 | 166 | O | 115.0 | 117.0 | Sell | 273,306 | 19 | LSE | |
06:31:53 | 116.0 | 10000 | O | 115.0 | 116.0 | Buy | 273,140 | 18 | LSE | |
06:30:53 | 116.0 | 10000 | O | 115.0 | 116.0 | Buy | 263,140 | 17 | LSE | |
06:26:04 | 115.0 | 998 | O | 115.0 | 116.0 | Sell | 253,140 | 16 | LSE | |
06:25:58 | 115.85 | 25000 | O | 115.0 | 116.0 | Buy | 252,142 | 15 | LSE | |
05:49:22 | 115.85 | 1242 | O | 115.0 | 116.0 | Buy | 227,142 | 14 | LSE | |
04:16:15 | 115.5 | 50000 | O | 115.0 | 116.0 | 225,900 | 13 | LSE | ||
04:15:47 | 115.5 | 50000 | O | 115.0 | 116.0 | 175,900 | 12 | LSE | ||
04:10:18 | 115.85 | 1717 | O | 115.0 | 116.0 | Buy | 125,900 | 11 | LSE | |
04:00:24 | 116.0 | 3691 | UT | 115.0 | 116.0 | Buy | 124,183 | 10 | LSE | |
03:50:18 | 115.787 | 5004 | O | 115.0 | 116.0 | Buy | 120,492 | 9 | LSE | |
03:18:42 | 115.73 | 915 | O | 115.0 | 116.0 | Buy | 115,488 | 8 | LSE | |
03:18:30 | 114.0 | 25000 | O | 115.0 | 116.0 | 114,573 | 7 | LSE | ||
03:18:27 | 114.0 | 25000 | O | 115.0 | 116.0 | 89,573 | 6 | LSE | ||
03:18:25 | 115.5 | 25000 | O | 115.0 | 116.0 | 64,573 | 5 | LSE | ||
03:18:22 | 115.5 | 25000 | O | 115.0 | 116.0 | 39,573 | 4 | LSE | ||
03:17:19 | 115.52 | 7000 | O | 115.0 | 116.0 | Buy | 14,573 | 3 | LSE | |
03:03:06 | 115.01 | 1300 | O | 115.0 | 116.0 | Sell | 7,573 | 2 | LSE | |
03:00:04 | 115.5 | 6273 | UT | 115.5 | 116.0 | Sell | 6,273 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.