Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:26 | 5976.0 | 3001 | UT | 5978.0 | 5982.0 | Sell | 46,747 | 83 | LSE | |
11:29:27 | 5982.0 | 200 | AT | 5982.0 | 5983.0 | Sell | 43,746 | 82 | LSE | |
11:14:42 | 5986.0 | 200 | AT | 5986.0 | 5987.0 | Sell | 43,546 | 81 | LSE | |
11:14:42 | 5986.0 | 135 | AT | 5986.0 | 5987.0 | Sell | 43,346 | 80 | LSE | |
11:01:44 | 5978.0 | 1479 | AT | 5976.0 | 5978.0 | Buy | 43,211 | 79 | LSE | |
10:56:55 | 5980.0 | 20 | AT | 5980.64 | 5980.0 | 41,732 | 78 | LSE | ||
10:56:46 | 5981.634 | 20 | O | 5979.0 | 5982.0 | Buy | 41,712 | 77 | LSE | |
10:43:17 | 5983.0 | 200 | AT | 5981.0 | 5983.0 | Buy | 41,692 | 76 | LSE | |
10:42:15 | 5984.0 | 1250 | AT | 5984.0 | 5985.0 | Sell | 41,492 | 75 | LSE | |
10:42:14 | 5984.0 | 1021 | AT | 5984.0 | 5985.0 | Sell | 40,242 | 74 | LSE | |
10:42:12 | 5984.0 | 1479 | AT | 5984.0 | 5985.0 | Sell | 39,221 | 73 | LSE | |
10:41:02 | 5984.0 | 441 | AT | 5980.0 | 5984.0 | Buy | 37,742 | 72 | LSE | |
10:37:35 | 5976.815 | 90 | O | 5976.0 | 5978.0 | Sell | 37,301 | 71 | LSE | |
10:37:03 | 5976.0 | 1479 | AT | 5973.0 | 5976.0 | Buy | 37,211 | 70 | LSE | |
10:37:03 | 5976.0 | 1580 | AT | 5973.0 | 5976.0 | Buy | 35,732 | 69 | LSE | |
10:33:08 | 5973.543 | 175 | O | 5972.0 | 5975.0 | Buy | 34,152 | 68 | LSE | |
10:22:48 | 5970.0 | 200 | AT | 5970.0 | 5971.0 | Sell | 33,977 | 67 | LSE | |
10:02:08 | 5973.0 | 200 | AT | 5973.0 | 5974.0 | Sell | 33,777 | 66 | LSE | |
09:49:08 | 5974.0 | 200 | AT | 5974.0 | 5975.0 | Sell | 33,577 | 65 | LSE | |
09:48:15 | 5977.0 | 100 | AT | 5975.0 | 5977.0 | Buy | 33,377 | 64 | LSE | |
09:47:44 | 5977.0 | 100 | AT | 5975.0 | 5977.0 | Buy | 33,277 | 63 | LSE | |
09:44:12 | 5974.0 | 100 | AT | 5974.0 | 5975.0 | Sell | 33,177 | 62 | LSE | |
09:44:12 | 5974.0 | 100 | AT | 5974.0 | 5975.0 | Sell | 33,077 | 61 | LSE | |
09:44:12 | 5974.0 | 100 | AT | 5974.0 | 5975.0 | Sell | 32,977 | 60 | LSE | |
09:42:41 | 5976.0 | 1479 | AT | 5975.0 | 5976.0 | Buy | 32,877 | 59 | LSE | |
09:42:41 | 5976.0 | 1291 | AT | 5975.0 | 5976.0 | Buy | 31,398 | 58 | LSE | |
09:40:12 | 5975.0 | 1291 | AT | 5974.0 | 5975.0 | Buy | 30,107 | 57 | LSE | |
09:39:33 | 5978.0 | 100 | AT | 5975.0 | 5978.0 | Buy | 28,816 | 56 | LSE | |
09:39:32 | 5978.0 | 100 | AT | 5975.0 | 5978.0 | Buy | 28,716 | 55 | LSE | |
09:38:52 | 5976.0 | 1291 | AT | 5975.0 | 5976.0 | Buy | 28,616 | 54 | LSE | |
09:38:39 | 5975.0 | 1291 | AT | 5974.0 | 5975.0 | Buy | 27,325 | 53 | LSE | |
09:37:03 | 5974.0 | 1291 | AT | 5972.0 | 5974.0 | Buy | 26,034 | 52 | LSE | |
09:37:03 | 5974.0 | 1479 | AT | 5972.0 | 5974.0 | Buy | 24,743 | 51 | LSE | |
09:37:01 | 5974.0 | 1291 | AT | 5972.0 | 5974.0 | Buy | 23,264 | 50 | LSE | |
09:36:44 | 5972.0 | 1291 | AT | 5971.0 | 5972.0 | Buy | 21,973 | 49 | LSE | |
09:35:13 | 5974.0 | 1291 | AT | 5973.0 | 5974.0 | Buy | 20,682 | 48 | LSE | |
09:32:12 | 5974.0 | 1291 | AT | 5972.0 | 5974.0 | Buy | 19,391 | 47 | LSE | |
09:32:00 | 5973.0 | 1291 | AT | 5968.0 | 5973.0 | Buy | 18,100 | 46 | LSE | |
09:31:01 | 5971.0 | 1291 | AT | 5968.0 | 5971.0 | Buy | 16,809 | 45 | LSE | |
09:23:29 | 5971.0 | 1291 | AT | 5970.0 | 5971.0 | Buy | 15,518 | 44 | LSE | |
09:23:27 | 5971.0 | 1291 | AT | 5970.0 | 5971.0 | Buy | 14,227 | 43 | LSE | |
09:23:24 | 5971.0 | 1291 | AT | 5970.0 | 5971.0 | Buy | 12,936 | 42 | LSE | |
09:23:22 | 5971.0 | 1291 | AT | 5970.0 | 5971.0 | Buy | 11,645 | 41 | LSE | |
09:23:20 | 5971.0 | 1291 | AT | 5969.0 | 5971.0 | Buy | 10,354 | 40 | LSE | |
09:23:18 | 5971.0 | 1291 | AT | 5968.0 | 5971.0 | Buy | 9,063 | 39 | LSE | |
09:23:16 | 5971.0 | 1291 | AT | 5968.0 | 5971.0 | Buy | 7,772 | 38 | LSE | |
09:23:16 | 5971.0 | 1479 | AT | 5968.0 | 5971.0 | Buy | 6,481 | 37 | LSE | |
09:18:15 | 5971.0 | 100 | AT | 5971.0 | 5972.0 | Sell | 5,002 | 36 | LSE | |
09:18:15 | 5971.0 | 200 | AT | 5971.0 | 5972.0 | Sell | 4,902 | 35 | LSE | |
09:05:50 | 5966.0 | 1464 | AT | 5966.0 | 5969.0 | Sell | 4,702 | 34 | LSE | |
09:00:41 | 5968.0 | 300 | AT | 5968.0 | 5969.0 | Sell | 3,238 | 33 | LSE | |
09:00:41 | 5968.0 | 200 | AT | 5968.0 | 5969.0 | Sell | 2,938 | 32 | LSE | |
08:30:00 | 5956.0 | 300 | AT | 5956.0 | 5979.0 | Sell | 2,738 | 31 | LSE | |
08:30:00 | 5956.0 | 200 | AT | 5956.0 | 5979.0 | Sell | 2,438 | 30 | LSE | |
08:30:00 | 5956.0 | 100 | AT | 5956.0 | 5979.0 | Sell | 2,238 | 29 | LSE | |
08:30:00 | 5956.0 | 100 | AT | 5956.0 | 5979.0 | Sell | 2,138 | 28 | LSE | |
08:30:00 | 5956.0 | 100 | AT | 5956.0 | 5979.0 | Sell | 2,038 | 27 | LSE | |
08:30:00 | 5956.0 | 200 | AT | 5956.0 | 5979.0 | Sell | 1,938 | 26 | LSE | |
08:29:25 | 5956.0 | 34 | AT | 5956.0 | 5957.0 | Sell | 1,738 | 25 | LSE | |
08:29:24 | 5956.0 | 84 | AT | 5956.0 | 5957.0 | Sell | 1,704 | 24 | LSE | |
08:29:24 | 5956.0 | 84 | AT | 5956.0 | 5957.0 | Sell | 1,620 | 23 | LSE | |
08:29:24 | 5956.0 | 84 | AT | 5956.0 | 5957.0 | Sell | 1,536 | 22 | LSE | |
07:41:44 | 5960.629 | 16 | O | 5958.0 | 5961.0 | Buy | 1,452 | 21 | LSE | |
07:01:41 | 5960.0 | 1 | AT | 5958.0 | 5960.0 | Buy | 1,436 | 20 | LSE | |
06:37:47 | 5960.0 | 119 | AT | 5960.0 | 5962.0 | Sell | 1,435 | 19 | LSE | |
06:36:08 | 5961.425 | 74 | O | 5960.0 | 5963.0 | Sell | 1,316 | 18 | LSE | |
06:28:41 | 5961.0 | 1 | AT | 5959.0 | 5961.0 | Buy | 1,242 | 17 | LSE | |
06:13:27 | 5957.378 | 336 | O | 5956.0 | 5959.0 | Sell | 1,241 | 16 | LSE | |
06:06:51 | 5958.95 | 120 | AT | 5957.51 | 5958.95 | Buy | 905 | 15 | LSE | |
06:04:33 | 5958.634 | 120 | O | 5956.0 | 5959.0 | Buy | 785 | 14 | LSE | |
05:24:08 | 5960.0 | 100 | AT | 5960.0 | 5961.0 | Sell | 665 | 13 | LSE | |
05:01:22 | 5959.545 | 83 | O | 5957.0 | 5960.0 | Buy | 565 | 12 | LSE | |
04:51:53 | 5954.0 | 99 | O | 5951.0 | 5954.0 | Buy | 482 | 11 | LSE | |
04:37:07 | 5947.0 | 1 | AT | 5944.0 | 5947.0 | Buy | 383 | 10 | LSE | |
03:41:55 | 5955.0 | 8 | AT | 5953.0 | 5955.0 | Buy | 382 | 9 | LSE | |
03:38:08 | 5953.51 | 97 | AT | 5953.51 | 5954.66 | Sell | 374 | 8 | LSE | |
03:37:53 | 5953.244 | 97 | O | 5953.0 | 5955.0 | Sell | 277 | 7 | LSE | |
03:35:13 | 5955.0 | 1 | AT | 5952.0 | 5955.0 | Buy | 180 | 6 | LSE | |
03:28:52 | 5958.0 | 25 | AT | 5956.0 | 5958.0 | Buy | 179 | 5 | LSE | |
03:03:33 | 5954.0 | 2 | AT | 5954.0 | 5958.0 | Sell | 154 | 4 | LSE | |
03:03:10 | 5954.83 | 100 | O | 5954.0 | 5958.0 | Sell | 152 | 3 | LSE | |
03:01:56 | 5955.0 | 2 | O | 5956.0 | 5959.0 | Sell | 52 | 2 | LSE | |
03:00:10 | 5963.0 | 50 | UT | 5968.0 | 5971.0 | 50 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.