Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:20:08 | 54.231 | 80000 | O | 54.0 | 55.0 | Sell | 2,242,774 | 264 | LSE | |
12:19:56 | 54.231 | 50000 | O | 54.0 | 55.0 | Sell | 2,162,774 | 263 | LSE | |
11:58:12 | 53.241 | 109500 | O | 54.0 | 55.0 | Sell | 2,112,774 | 262 | LSE | |
11:36:18 | 54.48 | 49601 | O | 54.0 | 55.0 | Sell | 2,003,274 | 261 | LSE | |
11:35:11 | 54.6 | 17727 | UT | 54.0 | 55.0 | Buy | 1,953,673 | 260 | LSE | |
11:32:26 | 55.8 | 105000 | O | 54.0 | 55.0 | Buy | 1,935,946 | 259 | LSE | |
11:28:09 | 54.8 | 1800 | AT | 54.8 | 55.0 | Sell | 1,830,946 | 258 | LSE | |
11:28:02 | 54.802 | 1293 | O | 54.8 | 55.0 | Sell | 1,829,146 | 257 | LSE | |
11:24:18 | 54.406 | 4336 | O | 54.0 | 54.8 | Buy | 1,827,853 | 256 | LSE | |
11:24:17 | 54.4 | 10000 | AT | 54.4 | 55.0 | Sell | 1,823,517 | 255 | LSE | |
11:23:14 | 54.8 | 9374 | AT | 54.0 | 54.8 | Buy | 1,813,517 | 254 | LSE | |
11:23:14 | 54.8 | 7802 | AT | 54.0 | 54.8 | Buy | 1,804,143 | 253 | LSE | |
11:23:02 | 54.549 | 971 | O | 54.0 | 54.8 | Buy | 1,796,341 | 252 | LSE | |
11:22:55 | 54.55 | 20000 | O | 54.0 | 54.8 | Buy | 1,795,370 | 251 | LSE | |
11:21:14 | 53.95 | 45000 | O | 53.8 | 54.4 | Sell | 1,775,370 | 250 | LSE | |
11:21:04 | 54.0 | 16738 | AT | 54.0 | 54.8 | Sell | 1,730,370 | 249 | LSE | |
11:20:56 | 54.0 | 3262 | AT | 54.0 | 54.8 | Sell | 1,713,632 | 248 | LSE | |
11:20:35 | 54.0 | 20000 | AT | 54.0 | 54.8 | Sell | 1,710,370 | 247 | LSE | |
11:20:29 | 54.8 | 6105 | AT | 54.0 | 54.8 | Buy | 1,690,370 | 246 | LSE | |
11:19:47 | 54.55 | 3657 | O | 54.0 | 54.6 | Buy | 1,684,265 | 245 | LSE | |
11:19:42 | 54.0 | 4000 | AT | 54.0 | 54.8 | Sell | 1,680,608 | 244 | LSE | |
11:19:42 | 54.0 | 19403 | AT | 54.0 | 54.8 | Sell | 1,676,608 | 243 | LSE | |
11:16:16 | 54.0 | 597 | AT | 53.8 | 54.0 | Buy | 1,657,205 | 242 | LSE | |
11:16:16 | 54.0 | 4403 | AT | 54.0 | 54.8 | Sell | 1,656,608 | 241 | LSE | |
11:16:16 | 54.0 | 20000 | AT | 54.0 | 54.8 | Sell | 1,652,205 | 240 | LSE | |
11:13:53 | 54.2 | 2801 | AT | 54.2 | 54.8 | Sell | 1,632,205 | 239 | LSE | |
11:13:51 | 54.2 | 2801 | AT | 54.2 | 54.8 | Sell | 1,629,404 | 238 | LSE | |
11:13:05 | 54.0 | 10000 | AT | 54.0 | 54.6 | Sell | 1,626,603 | 237 | LSE | |
11:13:00 | 54.0 | 10000 | AT | 54.0 | 54.8 | Sell | 1,616,603 | 236 | LSE | |
11:13:00 | 54.2 | 3800 | AT | 54.2 | 54.8 | Sell | 1,606,603 | 235 | LSE | |
11:12:58 | 54.111 | 7203 | O | 54.2 | 54.8 | Sell | 1,602,803 | 234 | LSE | |
11:09:27 | 54.206 | 3000 | O | 54.2 | 54.8 | Sell | 1,595,600 | 233 | LSE | |
11:08:46 | 54.8 | 1346 | O | 54.2 | 54.8 | Buy | 1,592,600 | 232 | LSE | |
11:07:31 | 54.001 | 7828 | O | 53.8 | 54.6 | Sell | 1,591,254 | 231 | LSE | |
11:06:41 | 54.5 | 5237 | O | 53.8 | 54.6 | Buy | 1,583,426 | 230 | LSE | |
11:03:58 | 54.0 | 10000 | O | 53.8 | 54.6 | Sell | 1,578,189 | 229 | LSE | |
11:01:49 | 54.0 | 10000 | AT | 53.6 | 54.0 | Buy | 1,568,189 | 228 | LSE | |
11:01:49 | 54.0 | 4322 | AT | 53.6 | 54.0 | Buy | 1,558,189 | 227 | LSE | |
11:01:49 | 54.0 | 5678 | AT | 54.0 | 54.6 | Sell | 1,553,867 | 226 | LSE | |
11:01:49 | 54.0 | 4322 | AT | 53.6 | 54.0 | Buy | 1,548,189 | 225 | LSE | |
11:01:35 | 54.0 | 5678 | AT | 53.6 | 54.0 | Buy | 1,543,867 | 224 | LSE | |
11:01:35 | 54.0 | 4437 | AT | 53.6 | 54.0 | Buy | 1,538,189 | 223 | LSE | |
11:01:21 | 54.0 | 3334 | AT | 53.6 | 54.0 | Buy | 1,533,752 | 222 | LSE | |
11:01:21 | 54.0 | 2229 | AT | 53.6 | 54.0 | Buy | 1,530,418 | 221 | LSE | |
10:59:53 | 53.968 | 5000 | O | 53.6 | 54.0 | Buy | 1,528,189 | 220 | LSE | |
10:59:20 | 53.876 | 5931 | O | 53.6 | 54.0 | Buy | 1,523,189 | 219 | LSE | |
10:59:19 | 53.876 | 5000 | O | 53.6 | 54.0 | Buy | 1,517,258 | 218 | LSE | |
10:58:33 | 54.0 | 988 | AT | 53.8 | 54.0 | Buy | 1,512,258 | 217 | LSE | |
10:58:33 | 54.0 | 3334 | AT | 53.8 | 54.0 | Buy | 1,511,270 | 216 | LSE | |
10:58:33 | 54.0 | 5678 | AT | 53.6 | 54.0 | Buy | 1,507,936 | 215 | LSE | |
10:58:22 | 54.2 | 2070 | AT | 53.6 | 54.2 | Buy | 1,502,258 | 214 | LSE | |
10:58:22 | 54.2 | 4430 | AT | 54.2 | 54.8 | Sell | 1,500,188 | 213 | LSE | |
10:58:22 | 54.2 | 3500 | AT | 54.2 | 54.8 | Sell | 1,495,758 | 212 | LSE | |
10:56:22 | 54.48 | 13100 | O | 54.4 | 54.8 | Sell | 1,492,258 | 211 | LSE | |
10:55:03 | 55.6 | 1069 | O | 54.6 | 55.6 | Buy | 1,479,158 | 210 | LSE | |
10:55:02 | 55.0 | 2548 | AT | 54.4 | 55.0 | Buy | 1,478,089 | 209 | LSE | |
10:55:02 | 55.0 | 1053 | AT | 54.4 | 55.0 | Buy | 1,475,541 | 208 | LSE | |
10:55:02 | 55.0 | 6399 | AT | 54.4 | 55.0 | Buy | 1,474,488 | 207 | LSE | |
10:55:02 | 55.0 | 34 | O | 54.4 | 55.0 | Buy | 1,468,089 | 206 | LSE | |
10:54:35 | 55.0 | 678 | O | 54.2 | 55.0 | Buy | 1,468,055 | 205 | LSE | |
10:54:35 | 54.2 | 34 | O | 54.2 | 55.0 | Sell | 1,467,377 | 204 | LSE | |
10:51:43 | 54.61 | 15527 | O | 54.4 | 55.0 | Sell | 1,467,343 | 203 | LSE | |
10:49:21 | 54.94 | 2000 | O | 54.0 | 55.0 | Buy | 1,451,816 | 202 | LSE | |
10:49:10 | 54.691 | 20731 | O | 54.0 | 55.0 | Buy | 1,449,816 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.