Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:43:38 | 109.0 | 40000 | O | 108.0 | 110.0 | 665,841 | 55 | LSE | ||
11:35:10 | 109.0 | 93113 | UT | 108.0 | 110.0 | 625,841 | 54 | LSE | ||
11:26:19 | 108.6 | 15000 | O | 108.0 | 110.0 | Sell | 532,728 | 53 | LSE | |
11:21:20 | 109.95 | 165 | O | 108.0 | 110.0 | Buy | 517,728 | 52 | LSE | |
11:18:20 | 109.05 | 1000 | O | 108.0 | 110.0 | Buy | 517,563 | 51 | LSE | |
10:54:11 | 109.05 | 2000 | O | 108.0 | 110.0 | Buy | 516,563 | 50 | LSE | |
10:42:23 | 109.05 | 5000 | O | 108.0 | 110.0 | Buy | 514,563 | 49 | LSE | |
10:09:29 | 109.08 | 454 | O | 108.0 | 110.0 | Buy | 509,563 | 48 | LSE | |
09:09:39 | 108.565 | 29 | O | 108.0 | 110.0 | Sell | 509,109 | 47 | LSE | |
09:00:06 | 110.0 | 2739 | UT | 108.0 | 110.0 | Buy | 509,080 | 46 | LSE | |
08:00:30 | 109.7 | 4512 | O | 108.0 | 110.0 | Buy | 506,341 | 45 | LSE | |
08:00:29 | 109.18 | 4534 | O | 108.0 | 110.0 | Buy | 501,829 | 44 | LSE | |
07:25:57 | 109.18 | 6003 | O | 109.0 | 110.0 | Sell | 497,295 | 43 | LSE | |
07:14:11 | 110.0 | 448 | O | 109.0 | 110.0 | Buy | 491,292 | 42 | LSE | |
07:14:05 | 109.225 | 11063 | O | 109.0 | 110.0 | Sell | 490,844 | 41 | LSE | |
07:00:00 | 111.0 | 200000 | O | 109.0 | 110.0 | 479,781 | 40 | LSE | ||
06:44:49 | 109.2 | 4587 | O | 109.0 | 110.0 | Sell | 279,781 | 39 | LSE | |
06:36:10 | 109.2 | 21067 | O | 109.0 | 110.0 | Sell | 275,194 | 38 | LSE | |
06:10:32 | 109.18 | 2000 | O | 109.0 | 110.0 | Sell | 254,127 | 37 | LSE | |
06:10:03 | 109.1 | 5000 | O | 109.0 | 110.0 | Sell | 252,127 | 36 | LSE | |
06:09:47 | 109.92 | 3633 | O | 109.0 | 110.0 | Buy | 247,127 | 35 | LSE | |
06:09:47 | 109.92 | 4000 | O | 109.0 | 110.0 | Buy | 243,494 | 34 | LSE | |
06:05:44 | 110.0 | 10000 | O | 110.0 | 111.0 | Sell | 239,494 | 33 | LSE | |
06:05:32 | 110.0 | 10000 | O | 110.0 | 111.0 | Sell | 229,494 | 32 | LSE | |
06:05:26 | 110.0 | 10000 | O | 110.0 | 111.0 | Sell | 219,494 | 31 | LSE | |
06:05:25 | 111.0 | 9 | O | 110.0 | 111.0 | Buy | 209,494 | 30 | LSE | |
06:05:19 | 110.0 | 10000 | O | 110.0 | 111.0 | Sell | 209,485 | 29 | LSE | |
06:04:18 | 110.0 | 10000 | O | 110.0 | 111.0 | Sell | 199,485 | 28 | LSE | |
06:02:57 | 110.58 | 175 | O | 110.0 | 111.0 | Buy | 189,485 | 27 | LSE | |
06:01:57 | 110.654 | 225 | O | 110.0 | 111.0 | Buy | 189,310 | 26 | LSE | |
05:42:24 | 110.0 | 15711 | O | 110.0 | 111.0 | Sell | 189,085 | 25 | LSE | |
05:40:37 | 110.7 | 135 | O | 110.0 | 111.0 | Buy | 173,374 | 24 | LSE | |
05:37:23 | 110.15 | 18331 | O | 110.0 | 111.0 | Sell | 173,239 | 23 | LSE | |
05:32:14 | 110.58 | 1070 | O | 110.0 | 111.0 | Buy | 154,908 | 22 | LSE | |
05:28:15 | 110.35 | 15712 | O | 110.0 | 111.0 | Sell | 153,838 | 21 | LSE | |
05:25:37 | 110.55 | 15712 | O | 110.0 | 111.0 | Buy | 138,126 | 20 | LSE | |
05:13:33 | 111.0 | 94 | O | 110.0 | 112.0 | 122,414 | 19 | LSE | ||
05:01:15 | 112.0 | 13 | O | 110.0 | 112.0 | Buy | 122,320 | 18 | LSE | |
05:00:33 | 111.0 | 10000 | O | 111.0 | 112.0 | Sell | 122,307 | 17 | LSE | |
04:44:28 | 111.055 | 10000 | O | 111.0 | 112.0 | Sell | 112,307 | 16 | LSE | |
04:43:17 | 111.055 | 10000 | O | 111.0 | 112.0 | Sell | 102,307 | 15 | LSE | |
04:36:11 | 111.49 | 3000 | O | 111.0 | 112.0 | Sell | 92,307 | 14 | LSE | |
04:26:38 | 111.055 | 3700 | O | 111.0 | 112.0 | Sell | 89,307 | 13 | LSE | |
04:12:42 | 111.5 | 4484 | O | 111.0 | 112.0 | Sell | 85,607 | 12 | LSE | |
04:05:42 | 112.0 | 5000 | O | 111.0 | 112.0 | 81,123 | 11 | LSE | ||
04:05:37 | 112.0 | 5000 | O | 111.0 | 112.0 | 76,123 | 10 | LSE | ||
03:59:31 | 112.0 | 2 | O | 111.0 | 112.0 | Buy | 71,123 | 9 | LSE | |
03:49:02 | 111.5 | 10000 | O | 110.5 | 112.0 | Buy | 71,121 | 8 | LSE | |
03:48:20 | 111.4 | 10000 | O | 110.5 | 112.0 | Buy | 61,121 | 7 | LSE | |
03:47:48 | 111.0 | 10000 | O | 110.0 | 112.0 | 51,121 | 6 | LSE | ||
03:40:58 | 111.0 | 5000 | O | 110.0 | 111.0 | Buy | 41,121 | 5 | LSE | |
03:40:36 | 111.0 | 5000 | O | 110.0 | 111.0 | Buy | 36,121 | 4 | LSE | |
03:39:18 | 111.0 | 881 | O | 110.0 | 111.0 | Buy | 31,121 | 3 | LSE | |
03:31:53 | 110.95 | 10000 | O | 110.0 | 111.0 | Buy | 30,240 | 2 | LSE | |
03:22:53 | 110.7 | 20240 | O | 110.0 | 111.0 | Buy | 20,240 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.