Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:45:01 | 4740.0 | 11 | AT | 4735.0 | 4740.0 | Buy | 45,204 | 451 | LSE | |
10:45:01 | 4740.0 | 10 | AT | 4735.0 | 4740.0 | Buy | 45,193 | 450 | LSE | |
10:45:01 | 4740.0 | 10 | AT | 4730.0 | 4740.0 | Buy | 45,183 | 449 | LSE | |
10:44:59 | 4735.0 | 19 | AT | 4735.0 | 4745.0 | Sell | 45,173 | 448 | LSE | |
10:44:59 | 4735.0 | 7 | AT | 4735.0 | 4745.0 | Sell | 45,154 | 447 | LSE | |
10:44:59 | 4735.0 | 9 | AT | 4735.0 | 4745.0 | Sell | 45,147 | 446 | LSE | |
10:44:56 | 4735.0 | 9 | AT | 4735.0 | 4745.0 | Sell | 45,138 | 445 | LSE | |
10:44:56 | 4735.0 | 8 | AT | 4735.0 | 4745.0 | Sell | 45,129 | 444 | LSE | |
10:44:56 | 4735.0 | 3 | AT | 4735.0 | 4745.0 | Sell | 45,121 | 443 | LSE | |
10:44:56 | 4735.0 | 19 | AT | 4735.0 | 4745.0 | Sell | 45,118 | 442 | LSE | |
10:44:53 | 4745.0 | 3 | AT | 4735.0 | 4745.0 | Buy | 45,099 | 441 | LSE | |
10:44:53 | 4745.0 | 5 | AT | 4735.0 | 4745.0 | Buy | 45,096 | 440 | LSE | |
10:44:53 | 4745.0 | 39 | AT | 4735.0 | 4745.0 | Buy | 45,091 | 439 | LSE | |
10:44:53 | 4745.0 | 9 | AT | 4735.0 | 4745.0 | Buy | 45,052 | 438 | LSE | |
10:44:49 | 4740.0 | 53 | AT | 4740.0 | 4755.0 | Sell | 45,043 | 437 | LSE | |
10:44:49 | 4740.0 | 30 | AT | 4740.0 | 4755.0 | Sell | 44,990 | 436 | LSE | |
10:41:54 | 4740.0 | 58 | O | 4740.0 | 4755.0 | Sell | 44,960 | 435 | LSE | |
10:38:47 | 4745.0 | 8 | AT | 4745.0 | 4760.0 | Sell | 44,902 | 434 | LSE | |
10:38:33 | 4745.0 | 1 | O | 4745.0 | 4760.0 | Sell | 44,894 | 433 | LSE | |
10:38:17 | 4755.0 | 41 | O | 4745.0 | 4760.0 | Buy | 44,893 | 432 | LSE | |
10:38:17 | 4750.0 | 40 | O | 4745.0 | 4760.0 | Sell | 44,852 | 431 | LSE | |
10:38:16 | 4745.0 | 16 | AT | 4745.0 | 4760.0 | Sell | 44,812 | 430 | LSE | |
10:38:16 | 4745.0 | 4 | AT | 4745.0 | 4760.0 | Sell | 44,796 | 429 | LSE | |
10:38:16 | 4745.0 | 8 | AT | 4745.0 | 4760.0 | Sell | 44,792 | 428 | LSE | |
10:38:16 | 4745.0 | 10 | AT | 4745.0 | 4760.0 | Sell | 44,784 | 427 | LSE | |
10:38:16 | 4745.0 | 8 | AT | 4745.0 | 4760.0 | Sell | 44,774 | 426 | LSE | |
10:38:16 | 4745.0 | 11 | AT | 4745.0 | 4760.0 | Sell | 44,766 | 425 | LSE | |
10:30:39 | 4750.0 | 54 | O | 4740.0 | 4755.0 | Buy | 44,755 | 424 | LSE | |
10:30:39 | 4745.0 | 53 | O | 4740.0 | 4755.0 | Sell | 44,701 | 423 | LSE | |
10:30:25 | 4750.0 | 1 | O | 4740.0 | 4755.0 | Buy | 44,648 | 422 | LSE | |
10:30:12 | 4739.2 | 2854 | O | 4740.0 | 4755.0 | Sell | 44,647 | 421 | LSE | |
10:30:11 | 4745.0 | 10 | O | 4740.0 | 4755.0 | Sell | 41,793 | 420 | LSE | |
10:29:54 | 4740.0 | 2 | AT | 4735.0 | 4740.0 | Buy | 41,783 | 419 | LSE | |
10:29:54 | 4740.0 | 2 | AT | 4735.0 | 4740.0 | Buy | 41,781 | 418 | LSE | |
10:29:54 | 4740.0 | 12 | AT | 4735.0 | 4740.0 | Buy | 41,779 | 417 | LSE | |
10:29:51 | 4740.0 | 21 | AT | 4730.0 | 4740.0 | Buy | 41,767 | 416 | LSE | |
10:29:51 | 4740.0 | 2 | AT | 4730.0 | 4740.0 | Buy | 41,746 | 415 | LSE | |
10:29:51 | 4740.0 | 2 | AT | 4730.0 | 4740.0 | Buy | 41,744 | 414 | LSE | |
10:28:35 | 4734.61 | 30 | O | 4730.0 | 4740.0 | Sell | 41,742 | 413 | LSE | |
10:27:27 | 4702.023 | 303 | O | 4730.0 | 4740.0 | Sell | 41,712 | 412 | LSE | |
10:27:27 | 4704.377 | 303 | O | 4730.0 | 4740.0 | Sell | 41,409 | 411 | LSE | |
10:27:07 | 4698.729 | 303 | O | 4730.0 | 4740.0 | Sell | 41,106 | 410 | LSE | |
10:27:07 | 4704.377 | 303 | O | 4730.0 | 4740.0 | Sell | 40,803 | 409 | LSE | |
10:25:38 | 4730.0 | 32 | O | 4730.0 | 4740.0 | Sell | 40,500 | 408 | LSE | |
10:25:25 | 4735.0 | 27 | O | 4730.0 | 4740.0 | 40,468 | 407 | LSE | ||
10:25:22 | 4740.0 | 16 | AT | 4740.0 | 4750.0 | Sell | 40,441 | 406 | LSE | |
10:25:22 | 4740.0 | 11 | AT | 4735.0 | 4740.0 | Buy | 40,425 | 405 | LSE | |
10:25:22 | 4740.0 | 3 | AT | 4730.0 | 4740.0 | Buy | 40,414 | 404 | LSE | |
10:22:40 | 4735.0 | 231 | O | 4730.0 | 4740.0 | 40,411 | 403 | LSE | ||
10:22:16 | 4735.0 | 3 | AT | 4735.0 | 4745.0 | Sell | 40,180 | 402 | LSE | |
10:22:16 | 4735.0 | 7 | AT | 4735.0 | 4745.0 | Sell | 40,177 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.