Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:00:00 | 1.892 | 13200 | O | 1.85 | 1.856 | 124,196 | 91 | LSE | ||
14:00:00 | 1.855 | 2670 | O | 1.85 | 1.856 | 110,996 | 90 | LSE | ||
11:22:01 | 1.85 | 1000 | AT | 1.85 | 1.852 | Sell | 108,326 | 89 | LSE | |
11:16:11 | 1.858 | 302 | O | 1.854 | 1.859 | Buy | 107,326 | 88 | LSE | |
11:16:10 | 1.858 | 1064 | AT | 1.853 | 1.858 | Buy | 107,024 | 87 | LSE | |
11:16:10 | 1.858 | 1064 | O | 1.853 | 1.858 | Buy | 105,960 | 86 | LSE | |
11:16:09 | 1.858 | 1064 | AT | 1.852 | 1.858 | Buy | 104,896 | 85 | LSE | |
11:16:09 | 1.858 | 1064 | O | 1.852 | 1.858 | Buy | 103,832 | 84 | LSE | |
11:16:07 | 1.858 | 1064 | AT | 1.853 | 1.858 | Buy | 102,768 | 83 | LSE | |
11:16:07 | 1.859 | 1064 | O | 1.853 | 1.858 | Buy | 101,704 | 82 | LSE | |
11:15:59 | 1.859 | 1064 | AT | 1.853 | 1.859 | Buy | 100,640 | 81 | LSE | |
11:15:59 | 1.859 | 1064 | O | 1.853 | 1.859 | Buy | 99,576 | 80 | LSE | |
11:15:57 | 1.859 | 1064 | AT | 1.855 | 1.859 | Buy | 98,512 | 79 | LSE | |
11:15:57 | 1.859 | 441 | O | 1.855 | 1.859 | Buy | 97,448 | 78 | LSE | |
11:15:34 | 1.86 | 622 | O | 1.854 | 1.859 | Buy | 97,007 | 77 | LSE | |
11:15:31 | 1.86 | 1064 | AT | 1.855 | 1.86 | Buy | 96,385 | 76 | LSE | |
11:15:31 | 1.86 | 1877 | O | 1.855 | 1.86 | Buy | 95,321 | 75 | LSE | |
10:54:47 | 1.88 | 100 | AT | 1.875 | 1.88 | Buy | 93,444 | 74 | LSE | |
10:38:16 | 1.879 | 18493 | AT | 1.874 | 1.879 | Buy | 93,344 | 73 | LSE | |
10:19:34 | 1.881 | 20 | O | 1.877 | 1.882 | Buy | 74,851 | 72 | LSE | |
09:38:10 | 1.911 | 1 | O | 1.905 | 1.911 | Buy | 74,831 | 71 | LSE | |
08:40:59 | 1.899 | 171 | O | 1.885 | 1.899 | Buy | 74,830 | 70 | LSE | |
08:40:58 | 1.899 | 1536 | AT | 1.894 | 1.899 | Buy | 74,659 | 69 | LSE | |
08:16:36 | 1.907 | 1021 | O | 1.907 | 1.911 | Sell | 73,123 | 68 | LSE | |
08:16:36 | 1.907 | 687 | O | 1.907 | 1.911 | Sell | 72,102 | 67 | LSE | |
08:05:36 | 1.904 | 885 | O | 1.898 | 1.904 | Buy | 71,415 | 66 | LSE | |
08:05:36 | 1.904 | 1248 | AT | 1.898 | 1.904 | Buy | 70,530 | 65 | LSE | |
08:05:36 | 1.904 | 1248 | O | 1.899 | 1.904 | Buy | 69,282 | 64 | LSE | |
08:05:34 | 1.904 | 1248 | AT | 1.899 | 1.904 | Buy | 68,034 | 63 | LSE | |
08:05:34 | 1.904 | 1248 | O | 1.899 | 1.904 | Buy | 66,786 | 62 | LSE | |
08:05:34 | 1.904 | 1248 | AT | 1.898 | 1.904 | Buy | 65,538 | 61 | LSE | |
08:05:34 | 1.904 | 1248 | O | 1.898 | 1.904 | Buy | 64,290 | 60 | LSE | |
08:05:33 | 1.904 | 1248 | AT | 1.893 | 1.904 | Buy | 63,042 | 59 | LSE | |
08:05:33 | 1.905 | 1248 | O | 1.893 | 1.904 | Buy | 61,794 | 58 | LSE | |
08:05:31 | 1.905 | 1248 | AT | 1.901 | 1.905 | Buy | 60,546 | 57 | LSE | |
08:05:31 | 1.905 | 1248 | O | 1.901 | 1.905 | Buy | 59,298 | 56 | LSE | |
08:05:28 | 1.905 | 1248 | O | 1.901 | 1.905 | Buy | 58,050 | 55 | LSE | |
08:05:28 | 1.905 | 1248 | AT | 1.901 | 1.905 | Buy | 56,802 | 54 | LSE | |
08:05:27 | 1.905 | 1248 | AT | 1.901 | 1.905 | Buy | 55,554 | 53 | LSE | |
08:05:26 | 1.905 | 1248 | O | 1.901 | 1.905 | Buy | 54,306 | 52 | LSE | |
08:05:22 | 1.905 | 1248 | AT | 1.9 | 1.905 | Buy | 53,058 | 51 | LSE | |
08:05:22 | 1.905 | 378 | O | 1.9 | 1.905 | Buy | 51,810 | 50 | LSE | |
08:04:20 | 1.909 | 1 | O | 1.905 | 1.909 | Buy | 51,432 | 49 | LSE | |
07:35:23 | 1.905 | 855 | O | 1.9 | 1.905 | Buy | 51,431 | 48 | LSE | |
07:35:21 | 1.905 | 1236 | AT | 1.901 | 1.905 | Buy | 50,576 | 47 | LSE | |
07:35:21 | 1.905 | 1236 | O | 1.901 | 1.905 | Buy | 49,340 | 46 | LSE | |
07:35:18 | 1.906 | 1236 | AT | 1.901 | 1.906 | Buy | 48,104 | 45 | LSE | |
07:35:18 | 1.906 | 1236 | O | 1.898 | 1.906 | Buy | 46,868 | 44 | LSE | |
07:35:17 | 1.906 | 1236 | AT | 1.891 | 1.906 | Buy | 45,632 | 43 | LSE | |
07:35:17 | 1.906 | 1236 | O | 1.891 | 1.906 | Buy | 44,396 | 42 | LSE | |
07:35:16 | 1.906 | 1236 | AT | 1.891 | 1.906 | Buy | 43,160 | 41 | LSE | |
07:35:15 | 1.906 | 436 | O | 1.901 | 1.906 | Buy | 41,924 | 40 | LSE | |
07:27:28 | 1.907 | 1 | O | 1.897 | 1.906 | Buy | 41,488 | 39 | LSE | |
04:44:11 | 1.954 | 773 | O | 1.949 | 1.954 | Buy | 41,487 | 38 | LSE | |
04:44:04 | 1.953 | 1211 | AT | 1.949 | 1.953 | Buy | 40,714 | 37 | LSE | |
04:44:04 | 1.953 | 1211 | O | 1.949 | 1.953 | Buy | 39,503 | 36 | LSE | |
04:44:03 | 1.954 | 1211 | AT | 1.949 | 1.954 | Buy | 38,292 | 35 | LSE | |
04:44:02 | 1.954 | 1211 | O | 1.949 | 1.954 | Buy | 37,081 | 34 | LSE | |
04:44:00 | 1.954 | 1211 | AT | 1.948 | 1.954 | Buy | 35,870 | 33 | LSE | |
04:44:00 | 1.954 | 1211 | O | 1.948 | 1.954 | Buy | 34,659 | 32 | LSE | |
04:43:59 | 1.954 | 1211 | AT | 1.949 | 1.954 | Buy | 33,448 | 31 | LSE | |
04:43:59 | 1.954 | 1211 | O | 1.949 | 1.954 | Buy | 32,237 | 30 | LSE | |
04:43:59 | 1.954 | 1211 | AT | 1.948 | 1.954 | Buy | 31,026 | 29 | LSE | |
04:43:59 | 1.954 | 1211 | O | 1.948 | 1.954 | Buy | 29,815 | 28 | LSE | |
04:43:53 | 1.954 | 1211 | AT | 1.948 | 1.954 | Buy | 28,604 | 27 | LSE | |
04:43:53 | 1.954 | 1211 | O | 1.948 | 1.954 | Buy | 27,393 | 26 | LSE | |
04:43:51 | 1.954 | 1211 | AT | 1.949 | 1.954 | Buy | 26,182 | 25 | LSE | |
04:43:51 | 1.954 | 1211 | O | 1.949 | 1.954 | Buy | 24,971 | 24 | LSE | |
04:43:50 | 1.954 | 1211 | AT | 1.941 | 1.954 | Buy | 23,760 | 23 | LSE | |
04:43:50 | 1.955 | 749 | O | 1.941 | 1.956 | Buy | 22,549 | 22 | LSE | |
04:09:41 | 1.954 | 458 | O | 1.949 | 1.954 | Buy | 21,800 | 21 | LSE | |
04:09:41 | 1.954 | 1208 | AT | 1.95 | 1.954 | Buy | 21,342 | 20 | LSE | |
04:09:41 | 1.954 | 1208 | O | 1.95 | 1.954 | Buy | 20,134 | 19 | LSE | |
04:09:39 | 1.954 | 1208 | AT | 1.95 | 1.954 | Buy | 18,926 | 18 | LSE | |
04:09:39 | 1.954 | 1208 | O | 1.95 | 1.954 | Buy | 17,718 | 17 | LSE | |
04:09:35 | 1.954 | 1208 | AT | 1.95 | 1.954 | Buy | 16,510 | 16 | LSE | |
04:09:35 | 1.954 | 1208 | O | 1.95 | 1.954 | Buy | 15,302 | 15 | LSE | |
04:09:31 | 1.955 | 1208 | AT | 1.95 | 1.955 | Buy | 14,094 | 14 | LSE | |
04:09:31 | 1.955 | 1208 | O | 1.95 | 1.955 | Buy | 12,886 | 13 | LSE | |
04:09:29 | 1.955 | 1208 | AT | 1.95 | 1.955 | Buy | 11,678 | 12 | LSE | |
04:09:29 | 1.955 | 1208 | O | 1.95 | 1.955 | Buy | 10,470 | 11 | LSE | |
04:09:27 | 1.955 | 1208 | AT | 1.95 | 1.955 | Buy | 9,262 | 10 | LSE | |
04:09:27 | 1.955 | 1208 | O | 1.95 | 1.955 | Buy | 8,054 | 9 | LSE | |
04:09:26 | 1.955 | 1208 | AT | 1.943 | 1.955 | Buy | 6,846 | 8 | LSE | |
04:09:26 | 1.955 | 1208 | O | 1.943 | 1.955 | Buy | 5,638 | 7 | LSE | |
04:09:22 | 1.955 | 1085 | O | 1.95 | 1.955 | Buy | 4,430 | 6 | LSE | |
04:09:22 | 1.955 | 1208 | AT | 1.95 | 1.955 | Buy | 3,345 | 5 | LSE | |
04:05:18 | 1.955 | 1 | O | 1.95 | 1.955 | Buy | 2,137 | 4 | LSE | |
03:00:20 | 1.937 | 22 | O | 1.937 | 1.943 | Sell | 2,136 | 3 | LSE | |
03:00:18 | 1.937 | 1505 | UT | 1.908 | 1.912 | 2,114 | 2 | LSE | ||
03:00:03 | 1.938 | 609 | O | 1.908 | 1.912 | 609 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.