Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:25:49 | 4269.0 | 984 | AT | 4268.0 | 4269.0 | Buy | 8,448 | 40 | LSE | |
11:22:31 | 4268.5 | 472 | AT | 4267.0 | 4268.5 | Buy | 7,464 | 39 | LSE | |
11:20:14 | 4267.0 | 5 | AT | 4267.0 | 4268.5 | Sell | 6,992 | 38 | LSE | |
11:02:24 | 4268.075 | 10 | O | 4268.0 | 4269.5 | Sell | 6,987 | 37 | LSE | |
10:54:34 | 4270.0 | 16 | AT | 4270.0 | 4271.5 | Sell | 6,977 | 36 | LSE | |
10:54:06 | 4271.5 | 8 | AT | 4270.0 | 4271.5 | Buy | 6,961 | 35 | LSE | |
10:44:56 | 4270.0 | 28 | AT | 4269.0 | 4270.0 | Buy | 6,953 | 34 | LSE | |
10:40:11 | 4269.817 | 28 | O | 4268.5 | 4271.0 | Buy | 6,925 | 33 | LSE | |
10:15:49 | 4268.0 | 134 | AT | 4267.5 | 4268.0 | Buy | 6,897 | 32 | LSE | |
10:09:21 | 4266.0 | 1 | AT | 4264.5 | 4266.0 | Buy | 6,763 | 31 | LSE | |
09:59:43 | 4264.0 | 47 | O | 4262.0 | 4264.0 | Buy | 6,762 | 30 | LSE | |
09:32:28 | 4267.4 | 210 | O | 4265.5 | 4267.5 | Buy | 6,715 | 29 | LSE | |
09:15:14 | 4270.0 | 801 | AT | 4269.5 | 4270.0 | Buy | 6,505 | 28 | LSE | |
09:14:01 | 4270.0 | 900 | AT | 4269.0 | 4270.0 | Buy | 5,704 | 27 | LSE | |
08:17:20 | 4270.582 | 418 | O | 4270.0 | 4272.0 | Sell | 4,804 | 26 | LSE | |
08:03:35 | 4270.716 | 1170 | O | 4269.5 | 4271.5 | Buy | 4,386 | 25 | LSE | |
08:02:16 | 4271.0 | 115 | AT | 4270.0 | 4271.0 | Buy | 3,216 | 24 | LSE | |
08:01:48 | 4271.317 | 115 | O | 4270.5 | 4272.0 | Buy | 3,101 | 23 | LSE | |
07:50:18 | 4272.5 | 63 | AT | 4270.5 | 4272.5 | Buy | 2,986 | 22 | LSE | |
07:28:02 | 4270.14 | 43 | O | 4268.5 | 4270.5 | Buy | 2,923 | 21 | LSE | |
07:17:06 | 4273.614 | 15 | O | 4272.0 | 4274.0 | Buy | 2,880 | 20 | LSE | |
07:11:39 | 4272.406 | 15 | O | 4271.0 | 4272.5 | Buy | 2,865 | 19 | LSE | |
07:03:12 | 4270.0 | 48 | AT | 4269.0 | 4270.0 | Buy | 2,850 | 18 | LSE | |
07:01:27 | 4269.756 | 48 | O | 4268.0 | 4270.0 | Buy | 2,802 | 17 | LSE | |
06:46:23 | 4271.437 | 10 | O | 4271.0 | 4273.5 | Sell | 2,754 | 16 | LSE | |
06:36:30 | 4274.5 | 1 | O | 4272.5 | 4274.5 | Buy | 2,744 | 15 | LSE | |
06:00:36 | 4272.0 | 1 | O | 4271.0 | 4272.5 | Buy | 2,743 | 14 | LSE | |
06:00:11 | 4271.049 | 46 | O | 4270.0 | 4271.5 | Buy | 2,742 | 13 | LSE | |
05:59:22 | 4268.356 | 46 | O | 4266.5 | 4268.0 | Buy | 2,696 | 12 | LSE | |
05:57:47 | 4269.5 | 58 | O | 4267.5 | 4268.5 | Buy | 2,650 | 11 | LSE | |
05:30:30 | 4276.5 | 1 | O | 4274.5 | 4276.5 | Buy | 2,592 | 10 | LSE | |
05:30:29 | 4276.4 | 2 | O | 4274.5 | 4276.5 | Buy | 2,591 | 9 | LSE | |
04:50:10 | 4270.879 | 123 | O | 4272.0 | 4273.5 | Sell | 2,589 | 8 | LSE | |
04:19:55 | 4259.981 | 244 | O | 4259.0 | 4261.0 | Sell | 2,466 | 7 | LSE | |
03:35:41 | 4271.0 | 1946 | AT | 4271.0 | 4272.0 | Sell | 2,222 | 6 | LSE | |
03:30:03 | 4278.5 | 4 | O | 4277.0 | 4278.5 | Buy | 276 | 5 | LSE | |
03:12:44 | 4264.0 | 27 | AT | 4262.0 | 4264.0 | Buy | 272 | 4 | LSE | |
03:09:41 | 4260.0 | 85 | AT | 4260.0 | 4261.0 | Sell | 245 | 3 | LSE | |
03:00:28 | 4272.0 | 80 | AT | 4272.0 | 4273.5 | Sell | 160 | 2 | LSE | |
03:00:23 | 4273.0 | 80 | UT | 4300.5 | 4302.0 | 80 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.