Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:21 | 157.4 | 53334 | UT | 156.6 | 157.4 | Buy | 402,462 | 161 | LSE | |
11:27:03 | 157.399 | 12000 | O | 157.0 | 157.4 | Buy | 349,128 | 160 | LSE | |
11:16:11 | 157.599 | 1568 | O | 157.0 | 157.6 | Buy | 337,128 | 159 | LSE | |
11:12:02 | 157.383 | 8609 | O | 157.0 | 157.4 | Buy | 335,560 | 158 | LSE | |
10:58:21 | 157.4 | 7 | O | 157.0 | 157.4 | Buy | 326,951 | 157 | LSE | |
10:56:55 | 157.573 | 17000 | O | 157.0 | 157.6 | Buy | 326,944 | 156 | LSE | |
10:51:28 | 157.2 | 398 | O | 157.0 | 157.6 | Sell | 309,944 | 155 | LSE | |
10:51:28 | 157.2 | 742 | AT | 157.0 | 157.2 | Buy | 309,546 | 154 | LSE | |
10:51:28 | 157.2 | 526 | AT | 157.0 | 157.2 | Buy | 308,804 | 153 | LSE | |
10:51:28 | 157.2 | 281 | AT | 157.0 | 157.2 | Buy | 308,278 | 152 | LSE | |
10:51:28 | 157.2 | 1303 | AT | 157.0 | 157.2 | Buy | 307,997 | 151 | LSE | |
10:51:07 | 157.2 | 2002 | O | 157.0 | 157.2 | Buy | 306,694 | 150 | LSE | |
10:47:58 | 157.191 | 2500 | O | 157.0 | 157.2 | Buy | 304,692 | 149 | LSE | |
10:39:04 | 157.198 | 2544 | O | 157.0 | 157.2 | Buy | 302,192 | 148 | LSE | |
10:38:55 | 157.19 | 1419 | O | 157.0 | 157.2 | Buy | 299,648 | 147 | LSE | |
10:34:06 | 157.19 | 422 | O | 157.0 | 157.2 | Buy | 298,229 | 146 | LSE | |
10:31:19 | 157.2 | 189 | O | 157.0 | 157.2 | Buy | 297,807 | 145 | LSE | |
10:30:37 | 157.196 | 6322 | O | 156.8 | 157.2 | Buy | 297,618 | 144 | LSE | |
10:29:11 | 157.0 | 3016 | AT | 156.8 | 157.0 | Buy | 291,296 | 143 | LSE | |
10:29:11 | 157.0 | 1896 | AT | 156.8 | 157.0 | Buy | 288,280 | 142 | LSE | |
10:15:15 | 156.983 | 2071 | O | 156.8 | 157.0 | Buy | 286,384 | 141 | LSE | |
10:12:55 | 156.8 | 1083 | AT | 156.8 | 157.0 | Sell | 284,313 | 140 | LSE | |
10:06:46 | 157.0 | 23750 | O | 156.8 | 157.0 | Buy | 283,230 | 139 | LSE | |
10:02:04 | 157.0 | 6 | O | 156.8 | 157.0 | Buy | 259,480 | 138 | LSE | |
09:58:49 | 156.8 | 638 | AT | 156.8 | 157.0 | Sell | 259,474 | 137 | LSE | |
09:58:49 | 156.8 | 637 | AT | 156.8 | 157.0 | Sell | 258,836 | 136 | LSE | |
09:58:48 | 156.6 | 1309 | AT | 156.6 | 157.0 | Sell | 258,199 | 135 | LSE | |
09:58:48 | 156.6 | 437 | AT | 156.6 | 157.0 | Sell | 256,890 | 134 | LSE | |
09:58:45 | 157.0 | 2 | O | 156.6 | 157.0 | Buy | 256,453 | 133 | LSE | |
09:58:45 | 157.0 | 412 | AT | 156.8 | 157.0 | Buy | 256,451 | 132 | LSE | |
09:58:45 | 157.0 | 276 | AT | 156.6 | 157.0 | Buy | 256,039 | 131 | LSE | |
09:56:05 | 157.2 | 224 | AT | 157.2 | 157.4 | Sell | 255,763 | 130 | LSE | |
09:56:05 | 157.2 | 378 | AT | 157.2 | 157.4 | Sell | 255,539 | 129 | LSE | |
09:56:05 | 157.2 | 493 | AT | 157.2 | 157.4 | Sell | 255,161 | 128 | LSE | |
09:56:00 | 157.2 | 7 | O | 157.2 | 157.4 | Sell | 254,668 | 127 | LSE | |
09:56:00 | 157.2 | 9342 | AT | 157.2 | 157.4 | Sell | 254,661 | 126 | LSE | |
09:54:07 | 157.4 | 333 | AT | 157.4 | 157.6 | Sell | 245,319 | 125 | LSE | |
09:52:42 | 157.4 | 175 | O | 157.4 | 157.6 | Sell | 244,986 | 124 | LSE | |
09:50:44 | 157.6 | 2014 | AT | 157.4 | 157.6 | Buy | 244,811 | 123 | LSE | |
09:50:44 | 157.6 | 1429 | AT | 157.4 | 157.6 | Buy | 242,797 | 122 | LSE | |
09:48:19 | 157.598 | 1575 | O | 157.4 | 157.6 | Buy | 241,368 | 121 | LSE | |
09:31:35 | 157.798 | 95 | O | 157.4 | 158.2 | Sell | 239,793 | 120 | LSE | |
09:30:58 | 157.6 | 1429 | AT | 157.2 | 157.6 | Buy | 239,698 | 119 | LSE | |
09:27:35 | 157.596 | 9462 | O | 157.2 | 157.6 | Buy | 238,269 | 118 | LSE | |
09:26:01 | 157.4 | 310 | AT | 157.2 | 157.4 | Buy | 228,807 | 117 | LSE | |
09:21:48 | 157.45 | 3000 | O | 157.2 | 157.4 | Buy | 228,497 | 116 | LSE | |
09:21:43 | 157.45 | 3000 | O | 157.2 | 157.4 | Buy | 225,497 | 115 | LSE | |
09:18:20 | 157.45 | 3000 | O | 157.2 | 157.4 | Buy | 222,497 | 114 | LSE | |
09:17:56 | 157.383 | 1000 | O | 157.2 | 157.4 | Buy | 219,497 | 113 | LSE | |
09:09:20 | 157.4 | 926 | AT | 157.2 | 157.4 | Buy | 218,497 | 112 | LSE | |
09:02:59 | 157.396 | 900 | O | 157.0 | 157.4 | Buy | 217,571 | 111 | LSE | |
08:58:02 | 157.0 | 441 | AT | 157.0 | 157.4 | Sell | 216,671 | 110 | LSE | |
08:58:02 | 157.0 | 371 | AT | 157.0 | 157.4 | Sell | 216,230 | 109 | LSE | |
08:58:02 | 157.0 | 2000 | AT | 157.0 | 157.4 | Sell | 215,859 | 108 | LSE | |
08:57:45 | 157.364 | 3270 | O | 157.0 | 157.4 | Buy | 213,859 | 107 | LSE | |
08:51:01 | 157.2 | 6652 | AT | 157.0 | 157.2 | Buy | 210,589 | 106 | LSE | |
08:50:04 | 157.0 | 2284 | AT | 157.0 | 157.2 | Sell | 203,937 | 105 | LSE | |
08:50:00 | 157.0 | 3716 | AT | 157.0 | 157.2 | Sell | 201,653 | 104 | LSE | |
08:50:00 | 157.0 | 5291 | AT | 157.0 | 157.2 | Sell | 197,937 | 103 | LSE | |
08:49:56 | 157.0 | 709 | AT | 157.0 | 157.2 | Sell | 192,646 | 102 | LSE | |
08:49:56 | 157.0 | 6000 | AT | 157.0 | 157.2 | Sell | 191,937 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.