LSE (Baillie Gifford Japan Trust Plc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:05:25 | 699.00 | 7,436 | O | Buy | 695.00 | 697.00 | 423,382 | 247 | LSE | |
10:35:02 | 699.00 | 115,655 | UT | Buy | 695.00 | 697.00 | 415,946 | 246 | LSE | |
10:28:47 | 697.00 | 583 | AT | Buy | 695.00 | 697.00 | 300,291 | 245 | LSE | |
10:28:47 | 697.00 | 900 | AT | Buy | 695.00 | 697.00 | 299,708 | 244 | LSE | |
10:28:47 | 697.00 | 176 | AT | Buy | 695.00 | 697.00 | 298,808 | 243 | LSE | |
10:28:47 | 697.00 | 164 | AT | Buy | 695.00 | 697.00 | 298,632 | 242 | LSE | |
10:28:47 | 697.00 | 8 | AT | Buy | 695.00 | 697.00 | 298,468 | 241 | LSE | |
10:28:47 | 697.00 | 936 | AT | Buy | 695.00 | 697.00 | 298,460 | 240 | LSE | |
10:28:40 | 696.00 | 71 | AT | Buy | 695.00 | 696.00 | 297,524 | 239 | LSE | |
10:28:40 | 696.00 | 78 | AT | Buy | 695.00 | 696.00 | 297,453 | 238 | LSE | |
10:28:40 | 696.00 | 544 | AT | Buy | 695.00 | 696.00 | 297,375 | 237 | LSE | |
10:28:03 | 695.00 | 123 | AT | Sell | 695.00 | 696.00 | 296,831 | 236 | LSE | |
10:27:33 | 695.00 | 123 | AT | Sell | 695.00 | 696.00 | 296,708 | 235 | LSE | |
10:25:20 | 695.00 | 184 | AT | Sell | 695.00 | 697.00 | 296,585 | 234 | LSE | |
10:25:20 | 695.00 | 169 | AT | Sell | 695.00 | 697.00 | 296,401 | 233 | LSE | |
10:25:20 | 695.00 | 517 | AT | Sell | 695.00 | 697.00 | 296,232 | 232 | LSE | |
10:25:20 | 695.00 | 203 | AT | Sell | 695.00 | 697.00 | 295,715 | 231 | LSE | |
10:25:17 | 695.00 | 2,500 | AT | Sell | 695.00 | 697.00 | 295,512 | 230 | LSE | |
10:25:15 | 696.00 | 551 | AT | Sell | 696.00 | 697.00 | 293,012 | 229 | LSE | |
10:25:15 | 696.00 | 90 | AT | Sell | 696.00 | 697.00 | 292,461 | 228 | LSE | |
10:25:15 | 697.00 | 64 | AT | Buy | 695.00 | 697.00 | 292,371 | 227 | LSE | |
10:25:15 | 697.00 | 194 | AT | Buy | 695.00 | 697.00 | 292,307 | 226 | LSE | |
10:25:15 | 697.00 | 187 | AT | Buy | 695.00 | 697.00 | 292,113 | 225 | LSE | |
10:25:15 | 696.00 | 572 | AT | Buy | 695.00 | 696.00 | 291,926 | 224 | LSE | |
10:25:15 | 695.00 | 5,625 | AT | Sell | 695.00 | 697.00 | 291,354 | 223 | LSE | |
10:25:15 | 695.00 | 152 | AT | Sell | 695.00 | 697.00 | 285,729 | 222 | LSE | |
10:25:13 | 695.00 | 5,625 | AT | Sell | 695.00 | 697.00 | 285,577 | 221 | LSE | |
10:25:12 | 696.00 | 566 | AT | Buy | 695.00 | 696.00 | 279,952 | 220 | LSE | |
10:25:11 | 695.00 | 5,625 | AT | Sell | 695.00 | 696.00 | 279,386 | 219 | LSE | |
10:25:11 | 695.00 | 207 | AT | Sell | 695.00 | 696.00 | 273,761 | 218 | LSE | |
10:25:11 | 695.00 | 244 | AT | Sell | 695.00 | 696.00 | 273,554 | 217 | LSE | |
10:25:11 | 695.00 | 5,550 | AT | Sell | 695.00 | 697.00 | 273,310 | 216 | LSE | |
10:22:45 | 696.00 | 497 | AT | Buy | 695.00 | 696.00 | 267,760 | 215 | LSE | |
10:22:45 | 696.00 | 58 | AT | Buy | 695.00 | 696.00 | 267,263 | 214 | LSE | |
10:22:45 | 695.00 | 75 | AT | Sell | 695.00 | 696.00 | 267,205 | 213 | LSE | |
10:20:33 | 695.00 | 153 | AT | Buy | 694.00 | 695.00 | 267,130 | 212 | LSE | |
10:20:33 | 695.00 | 202 | AT | Buy | 694.00 | 695.00 | 266,977 | 211 | LSE | |
10:20:33 | 695.00 | 221 | AT | Buy | 694.00 | 695.00 | 266,775 | 210 | LSE | |
10:20:33 | 695.00 | 292 | AT | Buy | 694.00 | 695.00 | 266,554 | 209 | LSE | |
10:20:33 | 695.00 | 5 | AT | Buy | 694.00 | 695.00 | 266,262 | 208 | LSE | |
09:53:05 | 695.00 | 1,219 | O | 694.00 | 696.00 | 266,257 | 207 | LSE | ||
09:53:05 | 694.00 | 519 | AT | Sell | 693.00 | 696.00 | 265,038 | 206 | LSE | |
09:53:05 | 694.00 | 69 | AT | Sell | 694.00 | 696.00 | 264,519 | 205 | LSE | |
09:46:18 | 694.50 | 291 | O | Sell | 694.00 | 696.00 | 264,450 | 204 | LSE | |
09:42:48 | 694.7006 | 1,439 | O | Sell | 694.00 | 696.00 | 264,159 | 203 | LSE | |
09:38:55 | 695.00 | 161 | AT | Buy | 694.00 | 695.00 | 262,720 | 202 | LSE | |
09:38:55 | 695.00 | 478 | AT | Buy | 694.00 | 695.00 | 262,559 | 201 | LSE | |
09:38:55 | 695.00 | 456 | AT | Buy | 694.00 | 695.00 | 262,081 | 200 | LSE | |
09:26:25 | 694.00 | 5 | AT | Sell | 694.00 | 695.00 | 261,625 | 199 | LSE | |
09:26:24 | 694.00 | 12 | AT | Sell | 694.00 | 695.00 | 261,620 | 198 | LSE | |
09:26:24 | 694.00 | 302 | AT | Sell | 694.00 | 695.00 | 261,608 | 197 | LSE | |
09:22:48 | 693.406 | 320 | O | Sell | 693.00 | 695.00 | 261,306 | 196 | LSE | |
09:10:24 | 693.3041 | 288 | O | Sell | 693.00 | 695.00 | 260,986 | 195 | LSE | |
05:15:25 | 700.1825 | 105,712 | O | Buy | 693.00 | 695.00 | 260,698 | 194 | LSE | |
09:08:11 | 693.26 | 650 | O | Sell | 693.00 | 695.00 | 154,986 | 193 | LSE | |
09:06:22 | 694.00 | 154 | AT | Buy | 693.00 | 694.00 | 154,336 | 192 | LSE | |
09:06:22 | 694.00 | 537 | AT | Buy | 693.00 | 694.00 | 154,182 | 191 | LSE | |
09:05:22 | 693.12 | 3,400 | O | Sell | 693.00 | 694.00 | 153,645 | 190 | LSE | |
09:00:11 | 693.00 | 123 | AT | Sell | 693.00 | 694.00 | 150,245 | 189 | LSE | |
08:51:26 | 695.00 | 57 | AT | Buy | 693.00 | 695.00 | 150,122 | 188 | LSE | |
08:49:02 | 693.6895 | 4 | O | Sell | 693.00 | 695.00 | 150,065 | 187 | LSE | |
08:43:16 | 693.24 | 4,923 | O | Sell | 693.00 | 695.00 | 150,061 | 186 | LSE | |
08:38:16 | 695.00 | 9 | AT | Buy | 693.00 | 695.00 | 145,138 | 185 | LSE | |
08:37:47 | 694.00 | 2,446 | AT | Sell | 694.00 | 695.00 | 145,129 | 184 | LSE | |
08:37:47 | 694.00 | 54 | AT | Sell | 694.00 | 695.00 | 142,683 | 183 | LSE | |
08:23:55 | 694.00 | 788 | AT | Sell | 694.00 | 695.00 | 142,629 | 182 | LSE | |
08:23:55 | 694.00 | 585 | AT | Sell | 694.00 | 695.00 | 141,841 | 181 | LSE | |
08:23:55 | 694.00 | 638 | AT | Sell | 694.00 | 695.00 | 141,256 | 180 | LSE | |
08:23:55 | 694.00 | 753 | AT | Sell | 694.00 | 695.00 | 140,618 | 179 | LSE | |
08:23:55 | 694.00 | 523 | AT | Sell | 694.00 | 695.00 | 139,865 | 178 | LSE | |
08:23:55 | 694.00 | 566 | AT | Sell | 694.00 | 695.00 | 139,342 | 177 | LSE | |
08:23:54 | 694.00 | 632 | AT | Sell | 694.00 | 695.00 | 138,776 | 176 | LSE | |
08:23:54 | 694.00 | 461 | AT | Sell | 694.00 | 695.00 | 138,144 | 175 | LSE | |
08:23:38 | 694.00 | 32 | AT | Sell | 694.00 | 695.00 | 137,683 | 174 | LSE | |
08:23:38 | 694.00 | 553 | AT | Sell | 694.00 | 695.00 | 137,651 | 173 | LSE | |
08:23:38 | 694.00 | 535 | AT | Sell | 694.00 | 695.00 | 137,098 | 172 | LSE | |
08:23:38 | 694.00 | 422 | AT | Sell | 694.00 | 695.00 | 136,563 | 171 | LSE | |
08:23:38 | 694.00 | 464 | AT | Sell | 694.00 | 695.00 | 136,141 | 170 | LSE | |
08:23:38 | 694.00 | 537 | AT | Sell | 694.00 | 695.00 | 135,677 | 169 | LSE | |
08:23:38 | 694.00 | 645 | AT | Sell | 694.00 | 695.00 | 135,140 | 168 | LSE | |
08:23:38 | 694.00 | 420 | AT | Sell | 694.00 | 695.00 | 134,495 | 167 | LSE | |
08:23:37 | 694.00 | 476 | AT | Sell | 694.00 | 695.00 | 134,075 | 166 | LSE | |
08:23:37 | 694.00 | 487 | AT | Sell | 694.00 | 695.00 | 133,599 | 165 | LSE | |
08:23:37 | 694.00 | 429 | AT | Sell | 694.00 | 695.00 | 133,112 | 164 | LSE | |
08:21:58 | 694.00 | 58 | AT | Buy | 693.00 | 694.00 | 132,683 | 163 | LSE | |
08:21:58 | 694.00 | 71 | AT | Buy | 693.00 | 694.00 | 132,625 | 162 | LSE | |
08:21:57 | 694.00 | 428 | O | Buy | 693.00 | 694.00 | 132,554 | 161 | LSE | |
08:21:57 | 694.00 | 458 | O | Buy | 693.00 | 694.00 | 132,126 | 160 | LSE | |
08:21:57 | 694.00 | 498 | O | Buy | 693.00 | 694.00 | 131,668 | 159 | LSE | |
08:21:57 | 694.00 | 482 | O | Buy | 693.00 | 694.00 | 131,170 | 158 | LSE | |
08:21:57 | 694.00 | 390 | O | Buy | 693.00 | 694.00 | 130,688 | 157 | LSE | |
08:21:57 | 694.00 | 355 | O | Buy | 693.00 | 694.00 | 130,298 | 156 | LSE | |
08:21:57 | 694.00 | 452 | O | Buy | 693.00 | 694.00 | 129,943 | 155 | LSE | |
08:15:34 | 693.00 | 378 | AT | Sell | 693.00 | 694.00 | 129,491 | 154 | LSE | |
08:15:34 | 693.00 | 164 | AT | Buy | 691.00 | 693.00 | 129,113 | 153 | LSE | |
08:15:34 | 693.00 | 572 | AT | Buy | 691.00 | 693.00 | 128,949 | 152 | LSE | |
08:15:34 | 693.00 | 165 | AT | Buy | 691.00 | 693.00 | 128,377 | 151 | LSE | |
08:15:34 | 691.00 | 398 | AT | Sell | 691.00 | 693.00 | 128,212 | 150 | LSE | |
08:15:34 | 693.00 | 496 | AT | Buy | 690.00 | 693.00 | 127,814 | 149 | LSE | |
08:15:34 | 693.00 | 117 | AT | Buy | 690.00 | 693.00 | 127,318 | 148 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions