Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:17:26 | 53.5 | 1840 | AT | 53.0 | 53.5 | Buy | 1,912,413 | 601 | LSE | |
10:17:26 | 53.5 | 1448 | AT | 53.0 | 53.5 | Buy | 1,910,573 | 600 | LSE | |
10:15:08 | 53.65 | 601 | AT | 53.0 | 53.65 | Buy | 1,909,125 | 599 | LSE | |
10:14:50 | 53.15 | 5 | AT | 53.15 | 53.5 | Sell | 1,908,524 | 598 | LSE | |
10:14:50 | 53.15 | 5200 | AT | 53.15 | 53.5 | Sell | 1,908,519 | 597 | LSE | |
10:14:37 | 53.45 | 1448 | AT | 52.85 | 53.45 | Buy | 1,903,319 | 596 | LSE | |
10:14:37 | 53.4 | 1310 | AT | 52.85 | 53.4 | Buy | 1,901,871 | 595 | LSE | |
10:14:34 | 53.25 | 3881 | AT | 52.6 | 53.25 | Buy | 1,900,561 | 594 | LSE | |
10:14:34 | 53.15 | 4037 | AT | 52.6 | 53.15 | Buy | 1,896,680 | 593 | LSE | |
10:14:34 | 53.15 | 1765 | AT | 52.6 | 53.15 | Buy | 1,892,643 | 592 | LSE | |
10:14:34 | 53.1 | 1500 | AT | 52.6 | 53.1 | Buy | 1,890,878 | 591 | LSE | |
10:14:34 | 53.1 | 3495 | AT | 52.6 | 53.1 | Buy | 1,889,378 | 590 | LSE | |
10:13:23 | 53.0 | 901 | O | 52.5 | 53.1 | Buy | 1,885,883 | 589 | LSE | |
10:13:23 | 52.95 | 900 | O | 52.5 | 53.1 | Buy | 1,884,982 | 588 | LSE | |
10:13:12 | 53.0 | 1051 | AT | 52.45 | 53.0 | Buy | 1,884,082 | 587 | LSE | |
10:13:10 | 52.745 | 10000 | O | 52.7 | 53.0 | Sell | 1,883,031 | 586 | LSE | |
10:12:56 | 52.65 | 1 | O | 52.65 | 53.0 | Sell | 1,873,031 | 585 | LSE | |
10:11:57 | 53.15 | 1650 | AT | 52.45 | 53.15 | Buy | 1,873,030 | 584 | LSE | |
10:11:56 | 52.9 | 1040 | AT | 52.45 | 52.9 | Buy | 1,871,380 | 583 | LSE | |
10:11:25 | 52.532 | 3815 | O | 52.45 | 53.0 | Sell | 1,870,340 | 582 | LSE | |
10:11:05 | 52.95 | 23 | O | 52.45 | 52.95 | Buy | 1,866,525 | 581 | LSE | |
10:11:04 | 52.66 | 9973 | O | 52.5 | 53.0 | Sell | 1,866,502 | 580 | LSE | |
10:06:39 | 53.05 | 1113 | AT | 52.45 | 53.05 | Buy | 1,856,529 | 579 | LSE | |
10:06:39 | 53.0 | 538 | AT | 52.45 | 53.0 | Buy | 1,855,416 | 578 | LSE | |
10:06:39 | 52.95 | 1448 | AT | 52.45 | 52.95 | Buy | 1,854,878 | 577 | LSE | |
10:06:21 | 52.6 | 898 | AT | 52.6 | 52.95 | Sell | 1,853,430 | 576 | LSE | |
10:06:21 | 52.65 | 412 | AT | 52.65 | 52.95 | Sell | 1,852,532 | 575 | LSE | |
10:06:21 | 52.8 | 272 | AT | 52.8 | 53.15 | Sell | 1,852,120 | 574 | LSE | |
10:06:21 | 52.8 | 4800 | AT | 52.8 | 53.15 | Sell | 1,851,848 | 573 | LSE | |
10:06:19 | 52.8 | 15 | O | 52.8 | 53.15 | Sell | 1,847,048 | 572 | LSE | |
10:05:27 | 52.638 | 13000 | O | 52.65 | 53.1 | Sell | 1,847,033 | 571 | LSE | |
10:05:09 | 52.75 | 1100 | AT | 52.75 | 53.35 | Sell | 1,834,033 | 570 | LSE | |
10:05:09 | 53.1 | 1398 | AT | 52.65 | 53.1 | Buy | 1,832,933 | 569 | LSE | |
10:05:09 | 53.1 | 1448 | AT | 52.65 | 53.1 | Buy | 1,831,535 | 568 | LSE | |
10:04:39 | 53.3 | 1420 | AT | 52.7 | 53.3 | Buy | 1,830,087 | 567 | LSE | |
10:04:39 | 53.15 | 1420 | AT | 52.7 | 53.15 | Buy | 1,828,667 | 566 | LSE | |
10:04:09 | 53.0 | 11903 | AT | 52.7 | 53.0 | Buy | 1,827,247 | 565 | LSE | |
10:04:09 | 53.0 | 1498 | AT | 52.7 | 53.0 | Buy | 1,815,344 | 564 | LSE | |
10:04:09 | 52.95 | 1003 | AT | 52.65 | 52.95 | Buy | 1,813,846 | 563 | LSE | |
10:02:09 | 52.8 | 346 | O | 52.8 | 52.95 | Sell | 1,812,843 | 562 | LSE | |
10:02:09 | 52.8 | 1 | O | 52.8 | 52.95 | Sell | 1,812,497 | 561 | LSE | |
10:01:17 | 52.9 | 1 | O | 52.65 | 52.95 | Buy | 1,812,496 | 560 | LSE | |
09:58:12 | 53.0 | 1710 | AT | 52.7 | 53.0 | Buy | 1,812,495 | 559 | LSE | |
09:58:10 | 52.65 | 50 | O | 52.65 | 53.0 | Sell | 1,810,785 | 558 | LSE | |
09:58:09 | 52.85 | 5 | O | 52.65 | 53.0 | Buy | 1,810,735 | 557 | LSE | |
09:58:09 | 52.95 | 2766 | AT | 52.65 | 52.95 | Buy | 1,810,730 | 556 | LSE | |
09:58:09 | 52.95 | 1650 | AT | 52.65 | 52.95 | Buy | 1,807,964 | 555 | LSE | |
09:58:09 | 52.85 | 400 | AT | 52.65 | 52.85 | Buy | 1,806,314 | 554 | LSE | |
09:58:09 | 52.85 | 6 | AT | 52.65 | 52.85 | Buy | 1,805,914 | 553 | LSE | |
09:58:09 | 52.85 | 3 | AT | 52.65 | 52.85 | Buy | 1,805,908 | 552 | LSE | |
09:58:06 | 52.68 | 10358 | O | 52.65 | 52.85 | Sell | 1,805,905 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.