![Informa Plc](/common/images/company/L_INF.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:38:05 | 871.0 | 264 | AT | 870.4 | 871.0 | Buy | 564,979 | 1901 | LSE | |
05:38:05 | 871.0 | 173 | AT | 870.4 | 871.0 | Buy | 564,715 | 1900 | LSE | |
05:38:05 | 870.8 | 334 | AT | 869.6 | 870.8 | Buy | 564,542 | 1899 | LSE | |
05:38:05 | 870.8 | 176 | AT | 869.6 | 870.8 | Buy | 564,208 | 1898 | LSE | |
05:38:05 | 870.8 | 173 | AT | 869.6 | 870.8 | Buy | 564,032 | 1897 | LSE | |
05:38:05 | 870.6 | 171 | AT | 869.6 | 870.6 | Buy | 563,859 | 1896 | LSE | |
05:38:05 | 870.6 | 831 | AT | 869.6 | 870.6 | Buy | 563,688 | 1895 | LSE | |
05:37:57 | 871.6 | 6 | O | 870.8 | 871.6 | Buy | 562,857 | 1894 | LSE | |
05:37:55 | 871.871 | 100 | O | 870.8 | 871.6 | Buy | 562,851 | 1893 | LSE | |
05:37:55 | 871.4 | 838 | AT | 871.4 | 871.8 | Sell | 562,751 | 1892 | LSE | |
05:37:55 | 871.6 | 174 | AT | 871.6 | 871.8 | Sell | 561,913 | 1891 | LSE | |
05:37:54 | 872.4 | 390 | AT | 871.8 | 872.4 | Buy | 561,739 | 1890 | LSE | |
05:37:54 | 872.4 | 179 | AT | 871.8 | 872.4 | Buy | 561,349 | 1889 | LSE | |
05:37:54 | 872.0 | 181 | AT | 872.0 | 872.4 | Sell | 561,170 | 1888 | LSE | |
05:37:54 | 872.0 | 390 | AT | 872.0 | 872.4 | Sell | 560,989 | 1887 | LSE | |
05:37:54 | 872.2 | 19 | AT | 872.0 | 872.2 | Buy | 560,599 | 1886 | LSE | |
05:37:54 | 872.2 | 159 | AT | 872.0 | 872.2 | Buy | 560,580 | 1885 | LSE | |
05:37:54 | 872.2 | 159 | AT | 871.8 | 872.2 | Buy | 560,421 | 1884 | LSE | |
05:37:54 | 872.4 | 280 | AT | 871.6 | 872.4 | Buy | 560,262 | 1883 | LSE | |
05:37:54 | 872.4 | 274 | AT | 871.6 | 872.4 | Buy | 559,982 | 1882 | LSE | |
05:37:54 | 872.4 | 27 | AT | 871.4 | 872.4 | Buy | 559,708 | 1881 | LSE | |
05:37:49 | 872.0 | 171 | AT | 871.4 | 872.0 | Buy | 559,681 | 1880 | LSE | |
05:37:49 | 872.0 | 348 | AT | 871.4 | 872.0 | Buy | 559,510 | 1879 | LSE | |
05:37:49 | 871.8 | 609 | AT | 871.8 | 872.2 | Sell | 559,162 | 1878 | LSE | |
05:37:49 | 871.8 | 409 | AT | 871.8 | 872.2 | Sell | 558,553 | 1877 | LSE | |
05:37:49 | 871.8 | 200 | AT | 871.8 | 872.2 | Sell | 558,144 | 1876 | LSE | |
05:37:49 | 872.0 | 182 | AT | 872.0 | 872.4 | Sell | 557,944 | 1875 | LSE | |
05:37:49 | 872.0 | 100 | AT | 872.0 | 872.4 | Sell | 557,762 | 1874 | LSE | |
05:37:41 | 872.0 | 340 | AT | 872.0 | 872.6 | Sell | 557,662 | 1873 | LSE | |
05:37:39 | 872.2 | 390 | AT | 871.4 | 872.2 | Buy | 557,322 | 1872 | LSE | |
05:37:39 | 872.0 | 245 | AT | 871.4 | 872.0 | Buy | 556,932 | 1871 | LSE | |
05:37:39 | 872.0 | 187 | AT | 871.4 | 872.0 | Buy | 556,687 | 1870 | LSE | |
05:37:39 | 871.8 | 300 | AT | 871.4 | 871.8 | Buy | 556,500 | 1869 | LSE | |
05:37:39 | 871.8 | 155 | AT | 871.4 | 871.8 | Buy | 556,200 | 1868 | LSE | |
05:37:34 | 871.6 | 273 | AT | 871.0 | 871.6 | Buy | 556,045 | 1867 | LSE | |
05:37:30 | 871.4 | 157 | AT | 870.8 | 871.4 | Buy | 555,772 | 1866 | LSE | |
05:37:30 | 871.4 | 187 | AT | 870.8 | 871.4 | Buy | 555,615 | 1865 | LSE | |
05:37:30 | 871.4 | 244 | AT | 870.8 | 871.4 | Buy | 555,428 | 1864 | LSE | |
05:37:26 | 871.084 | 150 | O | 870.6 | 871.4 | Buy | 555,184 | 1863 | LSE | |
05:37:18 | 870.8 | 188 | AT | 870.8 | 871.6 | Sell | 555,034 | 1862 | LSE | |
05:37:18 | 870.8 | 334 | AT | 870.8 | 871.6 | Sell | 554,846 | 1861 | LSE | |
05:37:18 | 870.8 | 186 | AT | 870.8 | 871.6 | Sell | 554,512 | 1860 | LSE | |
05:37:18 | 871.0 | 180 | AT | 871.0 | 871.6 | Sell | 554,326 | 1859 | LSE | |
05:37:18 | 871.0 | 390 | AT | 871.0 | 871.6 | Sell | 554,146 | 1858 | LSE | |
05:37:15 | 871.4 | 228 | AT | 870.8 | 871.4 | Buy | 553,756 | 1857 | LSE | |
05:37:15 | 871.4 | 263 | AT | 870.8 | 871.4 | Buy | 553,528 | 1856 | LSE | |
05:37:11 | 871.0 | 183 | AT | 870.8 | 871.0 | Buy | 553,265 | 1855 | LSE | |
05:37:11 | 871.0 | 281 | AT | 870.8 | 871.0 | Buy | 553,082 | 1854 | LSE | |
05:37:10 | 870.8 | 282 | AT | 870.6 | 870.8 | Buy | 552,801 | 1853 | LSE | |
05:37:10 | 870.6 | 390 | AT | 870.6 | 870.8 | Sell | 552,519 | 1852 | LSE | |
05:37:10 | 870.6 | 178 | AT | 870.2 | 870.6 | Buy | 552,129 | 1851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.