Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:29:49 | 5971.0 | 100 | AT | 5971.0 | 5972.0 | Sell | 12,381 | 76 | LSE | |
11:29:49 | 5971.0 | 100 | AT | 5971.0 | 5972.0 | Sell | 12,281 | 75 | LSE | |
11:25:55 | 5977.0 | 200 | AT | 5977.0 | 5978.0 | Sell | 12,181 | 74 | LSE | |
11:14:03 | 5977.0 | 75 | AT | 5975.0 | 5977.0 | Buy | 11,981 | 73 | LSE | |
11:04:00 | 5972.0 | 54 | AT | 5972.0 | 5974.0 | Sell | 11,906 | 72 | LSE | |
10:56:48 | 5970.0 | 100 | AT | 5969.0 | 5970.0 | Buy | 11,852 | 71 | LSE | |
10:53:42 | 5969.47 | 167 | AT | 5968.54 | 5969.47 | Buy | 11,752 | 70 | LSE | |
10:53:02 | 5969.756 | 167 | O | 5967.0 | 5970.0 | Buy | 11,585 | 69 | LSE | |
10:39:40 | 5966.0 | 75 | AT | 5966.0 | 5967.0 | Sell | 11,418 | 68 | LSE | |
10:39:24 | 5966.0 | 125 | AT | 5966.0 | 5967.0 | Sell | 11,343 | 67 | LSE | |
10:38:51 | 5967.1 | 351 | AT | 5966.09 | 5967.1 | Buy | 11,218 | 66 | LSE | |
10:37:57 | 5966.756 | 351 | O | 5965.0 | 5967.0 | Buy | 10,867 | 65 | LSE | |
10:33:52 | 5964.0 | 200 | AT | 5963.0 | 5964.0 | Buy | 10,516 | 64 | LSE | |
10:31:04 | 5962.0 | 75 | AT | 5961.0 | 5962.0 | Buy | 10,316 | 63 | LSE | |
10:30:45 | 5962.0 | 125 | AT | 5960.0 | 5962.0 | Buy | 10,241 | 62 | LSE | |
09:54:22 | 5955.0 | 100 | AT | 5955.0 | 5956.0 | Sell | 10,116 | 61 | LSE | |
09:54:19 | 5957.0 | 100 | AT | 5955.0 | 5957.0 | Buy | 10,016 | 60 | LSE | |
09:53:57 | 5957.0 | 100 | AT | 5955.0 | 5957.0 | Buy | 9,916 | 59 | LSE | |
09:45:57 | 5953.01 | 67 | AT | 5951.44 | 5953.01 | Buy | 9,816 | 58 | LSE | |
09:43:46 | 5957.0 | 100 | AT | 5957.0 | 5958.0 | Sell | 9,749 | 57 | LSE | |
09:43:30 | 5958.935 | 67 | O | 5957.0 | 5959.0 | Buy | 9,649 | 56 | LSE | |
09:42:30 | 5960.634 | 67 | O | 5957.0 | 5960.0 | Buy | 9,582 | 55 | LSE | |
09:37:46 | 5958.0 | 100 | AT | 5958.0 | 5959.0 | Sell | 9,515 | 54 | LSE | |
09:37:46 | 5958.0 | 200 | AT | 5958.0 | 5959.0 | Sell | 9,415 | 53 | LSE | |
09:37:41 | 5958.0 | 100 | AT | 5958.0 | 5959.0 | Sell | 9,215 | 52 | LSE | |
09:37:41 | 5958.0 | 200 | AT | 5958.0 | 5959.0 | Sell | 9,115 | 51 | LSE | |
09:37:41 | 5958.0 | 300 | AT | 5958.0 | 5959.0 | Sell | 8,915 | 50 | LSE | |
09:37:41 | 5958.0 | 100 | AT | 5958.0 | 5959.0 | Sell | 8,615 | 49 | LSE | |
09:37:41 | 5958.0 | 200 | AT | 5958.0 | 5959.0 | Sell | 8,515 | 48 | LSE | |
09:37:41 | 5958.0 | 100 | AT | 5958.0 | 5959.0 | Sell | 8,315 | 47 | LSE | |
09:37:41 | 5958.0 | 100 | AT | 5958.0 | 5959.0 | Sell | 8,215 | 46 | LSE | |
09:37:41 | 5958.0 | 200 | AT | 5958.0 | 5959.0 | Sell | 8,115 | 45 | LSE | |
09:35:58 | 5958.49 | 503 | AT | 5958.0 | 5958.49 | Buy | 7,915 | 44 | LSE | |
09:34:54 | 5957.756 | 503 | O | 5956.0 | 5959.0 | Buy | 7,412 | 43 | LSE | |
09:13:45 | 5959.0 | 100 | AT | 5959.0 | 5960.0 | Sell | 6,909 | 42 | LSE | |
08:58:17 | 5959.825 | 78 | O | 5958.0 | 5961.0 | Buy | 6,809 | 41 | LSE | |
08:54:45 | 5962.11 | 58 | O | 5961.0 | 5963.0 | Buy | 6,731 | 40 | LSE | |
08:53:27 | 5962.08 | 46 | O | 5961.0 | 5963.0 | Buy | 6,673 | 39 | LSE | |
08:07:23 | 5964.47 | 107 | O | 5963.0 | 5966.0 | Sell | 6,627 | 38 | LSE | |
08:02:52 | 5963.48 | 125 | AT | 5961.95 | 5963.48 | Buy | 6,520 | 37 | LSE | |
08:01:18 | 5965.634 | 125 | O | 5962.0 | 5966.0 | Buy | 6,395 | 36 | LSE | |
07:25:43 | 5969.0 | 5 | AT | 5966.0 | 5969.0 | Buy | 6,270 | 35 | LSE | |
07:10:34 | 5965.676 | 187 | O | 5965.0 | 5968.0 | Sell | 6,265 | 34 | LSE | |
07:00:14 | 5967.786 | 34 | O | 5965.0 | 5969.0 | Buy | 6,078 | 33 | LSE | |
06:42:29 | 5968.0 | 18 | AT | 5968.0 | 5971.0 | Sell | 6,044 | 32 | LSE | |
06:13:37 | 5966.94 | 35 | AT | 5965.59 | 5966.94 | Buy | 6,026 | 31 | LSE | |
06:12:01 | 5966.756 | 35 | O | 5964.0 | 5967.0 | Buy | 5,991 | 30 | LSE | |
06:00:56 | 5963.25 | 23 | O | 5963.0 | 5966.0 | Sell | 5,956 | 29 | LSE | |
05:53:22 | 5965.348 | 312 | O | 5964.0 | 5967.0 | Sell | 5,933 | 28 | LSE | |
05:15:06 | 5965.0 | 1 | O | 5962.0 | 5965.0 | Buy | 5,621 | 27 | LSE | |
05:06:20 | 5962.78 | 126 | AT | 5962.78 | 5963.86 | Sell | 5,620 | 26 | LSE | |
05:05:08 | 5963.244 | 126 | O | 5963.0 | 5965.0 | Sell | 5,494 | 25 | LSE | |
05:00:09 | 5962.852 | 3 | O | 5961.0 | 5963.0 | Buy | 5,368 | 24 | LSE | |
03:47:19 | 5957.0 | 1291 | AT | 5954.0 | 5957.0 | Buy | 5,365 | 23 | LSE | |
03:45:49 | 5956.0 | 2 | O | 5955.0 | 5956.0 | Buy | 4,074 | 22 | LSE | |
03:45:49 | 5956.0 | 6 | O | 5954.0 | 5956.0 | Buy | 4,072 | 21 | LSE | |
03:45:49 | 5957.0 | 1 | O | 5955.0 | 5957.0 | Buy | 4,066 | 20 | LSE | |
03:44:34 | 5957.0 | 1291 | AT | 5956.0 | 5957.0 | Buy | 4,065 | 19 | LSE | |
03:37:42 | 5959.0 | 1291 | AT | 5957.0 | 5959.0 | Buy | 2,774 | 18 | LSE | |
03:31:45 | 5960.0 | 253 | AT | 5957.0 | 5960.0 | Buy | 1,483 | 17 | LSE | |
03:30:50 | 5960.0 | 8 | AT | 5959.04 | 5960.0 | Buy | 1,230 | 16 | LSE | |
03:30:13 | 5959.634 | 8 | O | 5957.0 | 5960.0 | Buy | 1,222 | 15 | LSE | |
03:04:26 | 5961.0 | 426 | AT | 5958.0 | 5961.0 | Buy | 1,214 | 14 | LSE | |
03:04:15 | 5961.0 | 192 | AT | 5956.0 | 5961.0 | Buy | 788 | 13 | LSE | |
03:03:25 | 5957.958 | 4 | O | 5952.0 | 5961.0 | Buy | 596 | 12 | LSE | |
03:02:36 | 5959.0 | 250 | AT | 5959.0 | 5962.0 | Sell | 592 | 11 | LSE | |
03:02:14 | 5958.0 | 2 | O | 5941.0 | 5961.0 | Buy | 342 | 10 | LSE | |
03:01:54 | 5959.0 | 159 | AT | 5957.0 | 5959.0 | Buy | 340 | 9 | LSE | |
03:00:50 | 5964.0 | 1 | O | 5953.0 | 5962.0 | Buy | 181 | 8 | LSE | |
03:00:46 | 5964.0 | 2 | O | 5953.0 | 5962.0 | Buy | 180 | 7 | LSE | |
03:00:37 | 5958.0 | 18 | AT | 5958.0 | 5962.0 | Sell | 178 | 6 | LSE | |
03:00:33 | 5962.902 | 100 | O | 5958.0 | 5962.0 | Buy | 160 | 5 | LSE | |
03:00:33 | 5962.902 | 25 | O | 5958.0 | 5962.0 | Buy | 60 | 4 | LSE | |
03:00:32 | 5967.292 | 25 | O | 5957.0 | 5962.0 | Buy | 35 | 3 | LSE | |
03:00:31 | 5967.292 | 9 | O | 5955.0 | 5965.0 | Buy | 10 | 2 | LSE | |
03:00:27 | 5962.0 | 1 | UT | 5962.0 | 5965.0 | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.