Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:15 | 45.75 | 7512 | UT | 45.8 | 46.0 | Sell | 303,771 | 48 | LSE | |
11:21:15 | 45.85 | 4214 | O | 45.8 | 46.0 | Sell | 296,259 | 47 | LSE | |
11:20:58 | 45.836 | 4214 | O | 45.8 | 46.0 | Sell | 292,045 | 46 | LSE | |
11:15:04 | 45.83 | 5000 | O | 45.8 | 46.0 | Sell | 287,831 | 45 | LSE | |
11:15:03 | 45.8 | 2105 | AT | 45.8 | 46.0 | Sell | 282,831 | 44 | LSE | |
11:12:52 | 45.905 | 15000 | O | 45.8 | 46.5 | Sell | 280,726 | 43 | LSE | |
11:11:29 | 45.807 | 50000 | O | 45.8 | 46.5 | Sell | 265,726 | 42 | LSE | |
10:55:17 | 45.807 | 1 | O | 45.8 | 46.5 | Sell | 215,726 | 41 | LSE | |
10:00:43 | 45.856 | 27 | O | 45.85 | 46.5 | Sell | 215,725 | 40 | LSE | |
09:59:27 | 46.5 | 8 | O | 45.85 | 46.5 | Buy | 215,698 | 39 | LSE | |
09:59:27 | 46.5 | 5 | O | 45.85 | 46.5 | Buy | 215,690 | 38 | LSE | |
09:52:05 | 45.8 | 8500 | O | 45.8 | 46.45 | Sell | 215,685 | 37 | LSE | |
09:20:44 | 45.917 | 1218 | O | 45.8 | 46.45 | Sell | 207,185 | 36 | LSE | |
08:53:21 | 45.917 | 12900 | O | 45.8 | 46.45 | Sell | 205,967 | 35 | LSE | |
08:39:02 | 45.917 | 1250 | O | 45.8 | 46.45 | Sell | 193,067 | 34 | LSE | |
08:31:36 | 46.0 | 5000 | AT | 46.0 | 46.5 | Sell | 191,817 | 33 | LSE | |
08:31:36 | 46.0 | 5000 | AT | 46.0 | 46.5 | Sell | 186,817 | 32 | LSE | |
08:31:36 | 46.0 | 3505 | AT | 46.0 | 46.5 | Sell | 181,817 | 31 | LSE | |
08:29:35 | 46.0 | 4500 | O | 46.0 | 46.5 | Sell | 178,312 | 30 | LSE | |
07:46:58 | 46.5 | 10 | O | 46.0 | 46.5 | Buy | 173,812 | 29 | LSE | |
07:46:58 | 46.5 | 26 | O | 46.0 | 46.5 | Buy | 173,802 | 28 | LSE | |
07:46:58 | 46.0 | 50 | O | 46.0 | 46.5 | Sell | 173,776 | 27 | LSE | |
07:26:27 | 46.082 | 18000 | O | 46.0 | 46.5 | Sell | 173,726 | 26 | LSE | |
07:21:12 | 46.0 | 50000 | O | 46.0 | 46.5 | Sell | 155,726 | 25 | LSE | |
07:03:31 | 46.082 | 3000 | O | 46.0 | 46.5 | Sell | 105,726 | 24 | LSE | |
06:34:23 | 46.082 | 2081 | O | 46.0 | 46.5 | Sell | 102,726 | 23 | LSE | |
06:28:27 | 46.145 | 4060 | O | 46.0 | 46.5 | Sell | 100,645 | 22 | LSE | |
06:20:13 | 46.0 | 18965 | O | 46.0 | 46.5 | Sell | 96,585 | 21 | LSE | |
06:18:58 | 46.149 | 20000 | O | 46.0 | 46.5 | Sell | 77,620 | 20 | LSE | |
06:17:01 | 46.0 | 1495 | AT | 46.0 | 46.95 | Sell | 57,620 | 19 | LSE | |
06:17:01 | 46.0 | 5000 | AT | 46.0 | 46.95 | Sell | 56,125 | 18 | LSE | |
06:17:01 | 46.0 | 5000 | AT | 46.0 | 46.95 | Sell | 51,125 | 17 | LSE | |
06:17:01 | 46.2 | 5000 | AT | 46.2 | 46.95 | Sell | 46,125 | 16 | LSE | |
06:09:50 | 46.3 | 8940 | O | 46.2 | 46.95 | Sell | 41,125 | 15 | LSE | |
06:03:38 | 46.322 | 4250 | O | 46.2 | 46.95 | Sell | 32,185 | 14 | LSE | |
05:33:56 | 46.45 | 863 | AT | 46.45 | 46.95 | Sell | 27,935 | 13 | LSE | |
05:33:56 | 46.6 | 3987 | AT | 46.6 | 47.0 | Sell | 27,072 | 12 | LSE | |
05:18:27 | 46.665 | 2371 | O | 46.6 | 47.0 | Sell | 23,085 | 11 | LSE | |
05:09:31 | 46.72 | 4234 | O | 46.6 | 47.0 | Sell | 20,714 | 10 | LSE | |
05:02:37 | 46.664 | 1433 | O | 46.6 | 47.0 | Sell | 16,480 | 9 | LSE | |
04:52:38 | 46.72 | 1039 | O | 46.6 | 47.0 | Sell | 15,047 | 8 | LSE | |
04:50:21 | 46.95 | 10 | O | 46.6 | 46.95 | Buy | 14,008 | 7 | LSE | |
04:50:21 | 46.95 | 4 | O | 46.6 | 46.95 | Buy | 13,998 | 6 | LSE | |
04:50:21 | 46.95 | 127 | O | 46.6 | 46.95 | Buy | 13,994 | 5 | LSE | |
04:50:21 | 46.6 | 1013 | AT | 46.6 | 47.0 | Sell | 13,867 | 4 | LSE | |
04:48:08 | 46.72 | 4243 | O | 46.6 | 47.0 | Sell | 12,854 | 3 | LSE | |
04:29:28 | 46.664 | 5424 | O | 46.6 | 47.0 | Sell | 8,611 | 2 | LSE | |
03:07:06 | 46.827 | 3187 | O | 46.2 | 47.0 | Buy | 3,187 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.