Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:19:36 | 9.78 | 50 | AT | 9.763 | 9.78 | Buy | 84,522 | 74 | LSE | |
11:15:43 | 9.78 | 1800 | AT | 9.78 | 9.809 | Sell | 84,472 | 73 | LSE | |
11:15:43 | 9.781 | 5548 | AT | 9.781 | 9.809 | Sell | 82,672 | 72 | LSE | |
11:15:43 | 9.781 | 2018 | AT | 9.781 | 9.809 | Sell | 77,124 | 71 | LSE | |
11:15:43 | 9.781 | 2017 | AT | 9.781 | 9.809 | Sell | 75,106 | 70 | LSE | |
11:09:01 | 9.787 | 7182 | AT | 9.781 | 9.787 | Buy | 73,089 | 69 | LSE | |
11:06:45 | 9.775 | 2017 | AT | 9.775 | 9.789 | Sell | 65,907 | 68 | LSE | |
11:05:13 | 9.79 | 400 | AT | 9.769 | 9.79 | Buy | 63,890 | 67 | LSE | |
11:04:49 | 9.781 | 66 | AT | 9.781 | 9.793 | Sell | 63,490 | 66 | LSE | |
11:04:49 | 9.781 | 1 | AT | 9.781 | 9.793 | Sell | 63,424 | 65 | LSE | |
11:00:30 | 9.803 | 220 | AT | 9.803 | 9.81 | Sell | 63,423 | 64 | LSE | |
11:00:29 | 9.802 | 2018 | AT | 9.802 | 9.81 | Sell | 63,203 | 63 | LSE | |
10:56:03 | 9.795 | 11080 | AT | 9.795 | 9.814 | Sell | 61,185 | 62 | LSE | |
10:33:56 | 9.855 | 38 | AT | 9.855 | 9.866 | Sell | 50,105 | 61 | LSE | |
10:29:04 | 9.842 | 3143 | AT | 9.835 | 9.842 | Buy | 50,067 | 60 | LSE | |
10:28:41 | 9.846 | 20 | AT | 9.835 | 9.846 | Buy | 46,924 | 59 | LSE | |
10:28:40 | 9.846 | 28 | AT | 9.835 | 9.846 | Buy | 46,904 | 58 | LSE | |
10:28:40 | 9.846 | 9 | AT | 9.835 | 9.846 | Buy | 46,876 | 57 | LSE | |
10:28:40 | 9.852 | 1800 | AT | 9.852 | 9.891 | Sell | 46,867 | 56 | LSE | |
10:12:13 | 9.896 | 13 | AT | 9.896 | 9.905 | Sell | 45,067 | 55 | LSE | |
10:04:57 | 9.914 | 5 | O | 9.896 | 9.914 | Buy | 45,054 | 54 | LSE | |
10:04:25 | 9.916 | 2 | O | 9.896 | 9.916 | Buy | 45,049 | 53 | LSE | |
09:59:50 | 9.938 | 677 | AT | 9.873 | 9.938 | Buy | 45,047 | 52 | LSE | |
09:59:50 | 9.937 | 468 | AT | 9.88 | 9.937 | Buy | 44,370 | 51 | LSE | |
09:52:38 | 9.94 | 20 | O | 9.888 | 9.94 | Buy | 43,902 | 50 | LSE | |
09:33:23 | 9.95 | 20 | AT | 9.95 | 9.959 | Sell | 43,882 | 49 | LSE | |
09:30:20 | 10.022 | 2 | O | 9.95 | 10.022 | Buy | 43,862 | 48 | LSE | |
09:30:00 | 10.044 | 16 | AT | 9.978 | 10.044 | Buy | 43,860 | 47 | LSE | |
09:30:00 | 10.002 | 2017 | AT | 10.002 | 10.044 | Sell | 43,844 | 46 | LSE | |
09:26:31 | 10.086 | 1 | O | 9.996 | 10.086 | Buy | 41,827 | 45 | LSE | |
09:25:06 | 9.996 | 220 | AT | 9.996 | 10.094 | Sell | 41,826 | 44 | LSE | |
08:42:22 | 10.104 | 50 | AT | 10.026 | 10.104 | Buy | 41,606 | 43 | LSE | |
08:42:22 | 10.1 | 50 | AT | 10.026 | 10.1 | Buy | 41,556 | 42 | LSE | |
08:26:36 | 10.098 | 127 | O | 10.002 | 10.098 | Buy | 41,506 | 41 | LSE | |
08:17:55 | 10.098 | 1 | O | 9.996 | 10.098 | Buy | 41,379 | 40 | LSE | |
08:12:49 | 10.068 | 1 | AT | 9.97 | 10.068 | Buy | 41,378 | 39 | LSE | |
08:12:47 | 10.068 | 240 | AT | 10.066 | 10.068 | Buy | 41,377 | 38 | LSE | |
08:12:47 | 10.058 | 126 | AT | 9.998 | 10.058 | Buy | 41,137 | 37 | LSE | |
08:12:47 | 10.058 | 24 | AT | 9.998 | 10.058 | Buy | 41,011 | 36 | LSE | |
08:11:16 | 10.028 | 3676 | AT | 9.969 | 10.028 | Buy | 40,987 | 35 | LSE | |
08:11:16 | 10.028 | 4034 | AT | 9.969 | 10.028 | Buy | 37,311 | 34 | LSE | |
08:11:13 | 10.028 | 4034 | AT | 9.969 | 10.028 | Buy | 33,277 | 33 | LSE | |
08:11:13 | 10.028 | 4034 | AT | 9.969 | 10.028 | Buy | 29,243 | 32 | LSE | |
08:11:10 | 10.028 | 2017 | AT | 9.973 | 10.028 | Buy | 25,209 | 31 | LSE | |
08:11:10 | 10.028 | 6051 | AT | 9.973 | 10.028 | Buy | 23,192 | 30 | LSE | |
08:11:00 | 10.026 | 2395 | AT | 9.968 | 10.026 | Buy | 17,141 | 29 | LSE | |
08:11:00 | 10.026 | 2017 | AT | 9.968 | 10.026 | Buy | 14,746 | 28 | LSE | |
07:17:55 | 10.02 | 32 | AT | 9.934 | 10.02 | Buy | 12,729 | 27 | LSE | |
07:15:31 | 9.965 | 17 | AT | 9.965 | 10.02 | Sell | 12,697 | 26 | LSE | |
07:12:49 | 9.942 | 800 | O | 9.965 | 10.02 | Sell | 12,680 | 25 | LSE | |
07:12:49 | 9.942 | 800 | O | 9.965 | 10.02 | Sell | 11,880 | 24 | LSE | |
07:10:14 | 10.02 | 24 | O | 9.938 | 10.02 | Buy | 11,080 | 23 | LSE | |
07:10:14 | 9.942 | 800 | O | 9.938 | 10.02 | Sell | 11,056 | 22 | LSE | |
06:33:14 | 10.024 | 170 | AT | 9.951 | 10.024 | Buy | 10,256 | 21 | LSE | |
06:30:15 | 9.97 | 1875 | O | 9.967 | 10.028 | Sell | 10,086 | 20 | LSE | |
06:30:15 | 9.97 | 1875 | O | 9.967 | 10.028 | Sell | 8,211 | 19 | LSE | |
06:28:36 | 9.97 | 1875 | O | 9.967 | 10.024 | Sell | 6,336 | 18 | LSE | |
06:05:50 | 10.018 | 155 | AT | 9.928 | 10.018 | Buy | 4,461 | 17 | LSE | |
06:03:37 | 10.004 | 3000 | O | 9.928 | 10.018 | Buy | 4,306 | 16 | LSE | |
05:15:59 | 9.958 | 30 | AT | 9.922 | 9.958 | Buy | 1,306 | 15 | LSE | |
05:08:36 | 9.974 | 70 | AT | 9.935 | 9.974 | Buy | 1,276 | 14 | LSE | |
05:04:10 | 9.972 | 968 | O | 9.935 | 9.974 | Buy | 1,206 | 13 | LSE | |
04:51:19 | 9.97 | 10 | AT | 9.935 | 9.97 | Buy | 238 | 12 | LSE | |
04:42:36 | 9.989 | 17 | AT | 9.927 | 9.989 | Buy | 228 | 11 | LSE | |
04:42:36 | 9.992 | 32 | O | 9.942 | 9.989 | Buy | 211 | 10 | LSE | |
04:22:12 | 9.975 | 22 | AT | 9.975 | 9.976 | Sell | 179 | 9 | LSE | |
03:11:50 | 10.03 | 32 | O | 9.959 | 10.03 | Buy | 157 | 8 | LSE | |
03:00:29 | 9.975 | 3 | O | 9.906 | 10.018 | Buy | 125 | 7 | LSE | |
03:00:29 | 9.975 | 1 | O | 9.906 | 10.018 | Buy | 122 | 6 | LSE | |
03:00:28 | 9.975 | 6 | O | 9.889 | 10.018 | Buy | 121 | 5 | LSE | |
03:00:27 | 9.975 | 4 | O | 9.889 | 10.018 | Buy | 115 | 4 | LSE | |
03:00:25 | 9.975 | 5 | O | 9.889 | 10.018 | Buy | 111 | 3 | LSE | |
03:00:25 | 9.886 | 1 | O | 9.889 | 10.018 | Sell | 106 | 2 | LSE | |
03:00:24 | 9.975 | 105 | UT | 9.886 | 14.3 | 105 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.