Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:55:39 | 52.89 | 1155 | AT | 52.855 | 52.895 | Buy | 36,644 | 351 | LSE | |
10:55:30 | 5289.5 | 3 | O | 52.855 | 52.895 | Buy | 35,489 | 350 | LSE | |
10:55:29 | 52.895 | 194 | AT | 52.855 | 52.895 | Buy | 35,486 | 349 | LSE | |
10:55:29 | 52.895 | 858 | AT | 52.855 | 52.895 | Buy | 35,292 | 348 | LSE | |
10:55:19 | 52.89 | 106 | AT | 52.855 | 52.89 | Buy | 34,434 | 347 | LSE | |
10:55:19 | 52.89 | 1050 | AT | 52.855 | 52.89 | Buy | 34,328 | 346 | LSE | |
10:55:09 | 52.89 | 1155 | AT | 52.85 | 52.895 | Buy | 33,278 | 345 | LSE | |
10:54:59 | 52.875 | 1155 | AT | 52.85 | 52.875 | Buy | 32,123 | 344 | LSE | |
10:54:49 | 52.885 | 1155 | AT | 52.85 | 52.885 | Buy | 30,968 | 343 | LSE | |
10:54:39 | 52.885 | 106 | AT | 52.84 | 52.885 | Buy | 29,813 | 342 | LSE | |
10:54:39 | 52.885 | 1050 | AT | 52.84 | 52.885 | Buy | 29,707 | 341 | LSE | |
10:54:38 | 5288.5 | 3 | O | 52.85 | 52.885 | Buy | 28,657 | 340 | LSE | |
10:54:29 | 52.9 | 1155 | AT | 52.855 | 52.905 | Buy | 28,654 | 339 | LSE | |
10:54:27 | 5290.5 | 3 | O | 52.845 | 52.905 | Buy | 27,499 | 338 | LSE | |
10:54:19 | 52.9 | 476 | AT | 52.855 | 52.9 | Buy | 27,496 | 337 | LSE | |
10:54:15 | 52.9 | 679 | AT | 52.855 | 52.9 | Buy | 27,020 | 336 | LSE | |
10:54:15 | 52.895 | 30 | AT | 52.855 | 52.895 | Buy | 26,341 | 335 | LSE | |
10:54:09 | 52.92 | 859 | AT | 52.855 | 52.92 | Buy | 26,311 | 334 | LSE | |
10:53:59 | 52.92 | 232 | AT | 52.855 | 52.92 | Buy | 25,452 | 333 | LSE | |
10:50:55 | 5297.0 | 9 | O | 52.895 | 52.97 | Buy | 25,220 | 332 | LSE | |
10:47:40 | 5296.73 | 22 | O | 52.92 | 52.99 | Buy | 25,211 | 331 | LSE | |
10:45:49 | 5298.5 | 8 | O | 52.92 | 52.985 | Buy | 25,189 | 330 | LSE | |
10:41:39 | 5289.5 | 61 | O | 52.895 | 52.955 | Buy | 25,181 | 329 | LSE | |
10:41:09 | 5292.96 | 94 | O | 52.895 | 52.95 | Buy | 25,120 | 328 | LSE | |
10:40:44 | 52.93 | 1 | AT | 52.89 | 52.93 | Buy | 25,026 | 327 | LSE | |
10:39:32 | 5292.21 | 377 | O | 52.88 | 52.935 | Buy | 25,025 | 326 | LSE | |
10:38:16 | 5293.31 | 188 | O | 52.89 | 52.945 | Buy | 24,648 | 325 | LSE | |
10:33:14 | 5303.5 | 2 | O | 52.93 | 53.03 | Buy | 24,460 | 324 | LSE | |
10:29:31 | 5294.0 | 1 | O | 52.885 | 52.94 | Buy | 24,458 | 323 | LSE | |
10:25:54 | 5288.5 | 3 | O | 52.885 | 52.95 | Buy | 24,457 | 322 | LSE | |
10:25:33 | 5295.5 | 3 | O | 52.905 | 52.955 | Buy | 24,454 | 321 | LSE | |
10:22:52 | 5289.5 | 4 | O | 52.895 | 52.96 | Buy | 24,451 | 320 | LSE | |
10:21:46 | 52.925 | 2 | AT | 52.925 | 52.97 | Sell | 24,447 | 319 | LSE | |
10:20:21 | 52.92 | 2448 | AT | 52.92 | 52.97 | Sell | 24,445 | 318 | LSE | |
10:20:09 | 52.93 | 1749 | AT | 52.93 | 52.985 | Sell | 21,997 | 317 | LSE | |
10:17:54 | 5296.5 | 2 | O | 52.9 | 52.965 | Buy | 20,248 | 316 | LSE | |
10:17:54 | 5296.5 | 1 | O | 52.9 | 52.965 | Buy | 20,246 | 315 | LSE | |
10:17:25 | 5296.5 | 1 | O | 52.9 | 52.965 | Buy | 20,245 | 314 | LSE | |
10:17:11 | 5300.5 | 1 | O | 52.9 | 52.995 | Buy | 20,244 | 313 | LSE | |
10:17:05 | 5294.05 | 28 | O | 52.9 | 52.96 | Buy | 20,243 | 312 | LSE | |
10:15:56 | 5293.38 | 15 | O | 52.9 | 52.965 | Buy | 20,215 | 311 | LSE | |
10:15:06 | 5288.5 | 1 | O | 52.885 | 52.945 | Buy | 20,200 | 310 | LSE | |
10:11:43 | 5291.5 | 1 | O | 52.855 | 52.92 | Buy | 20,199 | 309 | LSE | |
10:10:05 | 52.82 | 484 | AT | 52.805 | 52.82 | Buy | 20,198 | 308 | LSE | |
10:09:42 | 5282.0 | 1 | O | 52.785 | 52.82 | Buy | 19,714 | 307 | LSE | |
10:09:42 | 52.82 | 1 | AT | 52.785 | 52.82 | Buy | 19,713 | 306 | LSE | |
10:09:42 | 52.82 | 6 | AT | 52.785 | 52.82 | Buy | 19,712 | 305 | LSE | |
10:08:56 | 52.82 | 159 | AT | 52.785 | 52.82 | Buy | 19,706 | 304 | LSE | |
10:07:32 | 5282.0 | 3 | O | 52.785 | 52.82 | Buy | 19,547 | 303 | LSE | |
10:06:07 | 5282.0 | 1 | O | 52.795 | 52.82 | Buy | 19,544 | 302 | LSE | |
10:04:37 | 5282.0 | 1 | O | 52.805 | 52.82 | Buy | 19,543 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.