Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:24:59 | 1551.0 | 104 | AT | 1550.0 | 1551.0 | Buy | 122,730 | 901 | LSE | |
09:24:59 | 1551.0 | 112 | AT | 1550.0 | 1551.0 | Buy | 122,626 | 900 | LSE | |
09:24:59 | 1550.0 | 77 | AT | 1550.0 | 1553.0 | Sell | 122,514 | 899 | LSE | |
09:24:59 | 1550.0 | 73 | AT | 1550.0 | 1553.0 | Sell | 122,437 | 898 | LSE | |
09:24:59 | 1550.0 | 74 | AT | 1550.0 | 1553.0 | Sell | 122,364 | 897 | LSE | |
09:24:59 | 1550.0 | 41 | AT | 1550.0 | 1553.0 | Sell | 122,290 | 896 | LSE | |
09:24:59 | 1550.0 | 246 | AT | 1550.0 | 1553.0 | Sell | 122,249 | 895 | LSE | |
09:24:59 | 1550.0 | 102 | AT | 1550.0 | 1553.0 | Sell | 122,003 | 894 | LSE | |
09:24:59 | 1550.0 | 210 | AT | 1550.0 | 1553.0 | Sell | 121,901 | 893 | LSE | |
09:24:59 | 1551.0 | 100 | AT | 1551.0 | 1553.0 | Sell | 121,691 | 892 | LSE | |
09:24:58 | 1552.0 | 102 | AT | 1550.0 | 1552.0 | Buy | 121,591 | 891 | LSE | |
09:24:58 | 1552.0 | 210 | AT | 1550.0 | 1552.0 | Buy | 121,489 | 890 | LSE | |
09:24:58 | 1552.0 | 55 | AT | 1550.0 | 1552.0 | Buy | 121,279 | 889 | LSE | |
09:24:57 | 1550.0 | 27 | AT | 1550.0 | 1551.0 | Sell | 121,224 | 888 | LSE | |
09:24:57 | 1550.0 | 36 | AT | 1550.0 | 1551.0 | Sell | 121,197 | 887 | LSE | |
09:24:56 | 1551.0 | 104 | AT | 1550.0 | 1551.0 | Buy | 121,161 | 886 | LSE | |
09:24:56 | 1551.0 | 210 | AT | 1551.0 | 1553.0 | Sell | 121,057 | 885 | LSE | |
09:24:56 | 1551.0 | 12 | AT | 1551.0 | 1553.0 | Sell | 120,847 | 884 | LSE | |
09:24:56 | 1551.0 | 46 | AT | 1551.0 | 1553.0 | Sell | 120,835 | 883 | LSE | |
09:24:54 | 1551.0 | 231 | AT | 1550.0 | 1551.0 | Buy | 120,789 | 882 | LSE | |
09:24:52 | 1550.0 | 16 | AT | 1550.0 | 1551.0 | Sell | 120,558 | 881 | LSE | |
09:24:51 | 1551.0 | 425 | AT | 1549.0 | 1551.0 | Buy | 120,542 | 880 | LSE | |
09:24:48 | 1551.0 | 101 | AT | 1551.0 | 1552.0 | Sell | 120,117 | 879 | LSE | |
09:24:48 | 1551.0 | 210 | AT | 1549.0 | 1551.0 | Buy | 120,016 | 878 | LSE | |
09:24:47 | 1550.0 | 210 | AT | 1548.0 | 1550.0 | Buy | 119,806 | 877 | LSE | |
09:24:46 | 1549.0 | 49 | AT | 1547.0 | 1549.0 | Buy | 119,596 | 876 | LSE | |
09:24:46 | 1549.0 | 16 | AT | 1547.0 | 1549.0 | Buy | 119,547 | 875 | LSE | |
09:24:46 | 1549.0 | 100 | AT | 1547.0 | 1549.0 | Buy | 119,531 | 874 | LSE | |
09:24:46 | 1549.0 | 210 | AT | 1547.0 | 1549.0 | Buy | 119,431 | 873 | LSE | |
09:23:54 | 1547.0 | 71 | AT | 1547.0 | 1549.0 | Sell | 119,221 | 872 | LSE | |
09:23:54 | 1547.0 | 153 | AT | 1546.0 | 1547.0 | Buy | 119,150 | 871 | LSE | |
09:23:54 | 1547.0 | 73 | AT | 1546.0 | 1547.0 | Buy | 118,997 | 870 | LSE | |
09:23:54 | 1547.0 | 20 | AT | 1545.0 | 1547.0 | Buy | 118,924 | 869 | LSE | |
09:22:23 | 1546.276 | 300 | O | 1545.0 | 1547.0 | Buy | 118,904 | 868 | LSE | |
09:22:23 | 1545.0 | 45 | AT | 1545.0 | 1546.0 | Sell | 118,604 | 867 | LSE | |
09:22:23 | 1545.0 | 38 | AT | 1545.0 | 1546.0 | Sell | 118,559 | 866 | LSE | |
09:21:20 | 1545.0 | 210 | AT | 1545.0 | 1547.0 | Sell | 118,521 | 865 | LSE | |
09:20:51 | 1545.0 | 112 | AT | 1543.0 | 1545.0 | Buy | 118,311 | 864 | LSE | |
09:19:07 | 1544.0 | 210 | AT | 1543.0 | 1544.0 | Buy | 118,199 | 863 | LSE | |
09:19:02 | 1543.0 | 110 | AT | 1542.0 | 1543.0 | Buy | 117,989 | 862 | LSE | |
09:19:02 | 1543.0 | 100 | AT | 1542.0 | 1543.0 | Buy | 117,879 | 861 | LSE | |
09:19:02 | 1542.0 | 178 | AT | 1541.0 | 1542.0 | Buy | 117,779 | 860 | LSE | |
09:19:02 | 1542.0 | 12 | AT | 1540.0 | 1542.0 | Buy | 117,601 | 859 | LSE | |
09:19:02 | 1542.0 | 210 | AT | 1540.0 | 1542.0 | Buy | 117,589 | 858 | LSE | |
09:18:55 | 1541.0 | 85 | AT | 1541.0 | 1542.0 | Sell | 117,379 | 857 | LSE | |
09:18:51 | 1541.0 | 125 | AT | 1541.0 | 1542.0 | Sell | 117,294 | 856 | LSE | |
09:18:51 | 1541.0 | 64 | AT | 1541.0 | 1542.0 | Sell | 117,169 | 855 | LSE | |
09:18:51 | 1541.0 | 100 | AT | 1541.0 | 1543.0 | Sell | 117,105 | 854 | LSE | |
09:18:51 | 1541.0 | 119 | AT | 1541.0 | 1543.0 | Sell | 117,005 | 853 | LSE | |
09:18:51 | 1541.0 | 210 | AT | 1541.0 | 1543.0 | Sell | 116,886 | 852 | LSE | |
09:18:45 | 1542.0 | 312 | AT | 1542.0 | 1543.0 | Sell | 116,676 | 851 | 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