LSE (Grainger Plc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:35:29 | 211.00 | 269,488 | UT | Buy | 210.50 | 211.00 | 1,829,184 | 442 | LSE | |
10:29:58 | 211.00 | 50 | O | Buy | 210.50 | 211.00 | 1,559,696 | 441 | LSE | |
10:29:55 | 211.00 | 2,652 | O | Buy | 210.50 | 211.00 | 1,559,646 | 440 | LSE | |
10:29:21 | 211.00 | 359 | AT | Buy | 210.00 | 211.00 | 1,556,994 | 439 | LSE | |
10:29:21 | 211.00 | 551 | AT | Buy | 210.00 | 211.00 | 1,556,635 | 438 | LSE | |
10:29:20 | 210.50 | 203 | AT | Sell | 210.50 | 211.00 | 1,556,084 | 437 | LSE | |
10:29:20 | 210.50 | 609 | AT | Sell | 210.50 | 211.00 | 1,555,881 | 436 | LSE | |
10:29:20 | 210.50 | 28 | AT | Sell | 210.50 | 211.00 | 1,555,272 | 435 | LSE | |
10:29:20 | 211.00 | 100 | O | Buy | 210.50 | 211.00 | 1,555,244 | 434 | LSE | |
10:29:20 | 210.50 | 506 | AT | Sell | 210.50 | 211.50 | 1,555,144 | 433 | LSE | |
10:29:20 | 210.50 | 1,074 | AT | Sell | 210.50 | 211.50 | 1,554,638 | 432 | LSE | |
10:29:14 | 210.50 | 189 | AT | Sell | 210.50 | 211.50 | 1,553,564 | 431 | LSE | |
10:29:06 | 210.50 | 1,018 | O | Sell | 210.50 | 211.50 | 1,553,375 | 430 | LSE | |
10:28:57 | 211.50 | 19 | O | Buy | 210.50 | 211.50 | 1,552,357 | 429 | LSE | |
10:28:04 | 211.00 | 531 | AT | Sell | 211.00 | 211.50 | 1,552,338 | 428 | LSE | |
10:28:04 | 211.00 | 527 | AT | Sell | 211.00 | 211.50 | 1,551,807 | 427 | LSE | |
10:28:04 | 211.00 | 523 | AT | Sell | 211.00 | 211.50 | 1,551,280 | 426 | LSE | |
10:28:04 | 211.00 | 1,000 | AT | Sell | 211.00 | 211.50 | 1,550,757 | 425 | LSE | |
10:28:04 | 211.50 | 1 | AT | Buy | 211.00 | 211.50 | 1,549,757 | 424 | LSE | |
10:28:04 | 211.50 | 608 | AT | Buy | 211.00 | 211.50 | 1,549,756 | 423 | LSE | |
10:28:04 | 211.50 | 100 | AT | Buy | 211.00 | 211.50 | 1,549,148 | 422 | LSE | |
10:28:04 | 211.50 | 278 | AT | Buy | 211.00 | 211.50 | 1,549,048 | 421 | LSE | |
10:28:04 | 211.50 | 95 | AT | Buy | 211.00 | 211.50 | 1,548,770 | 420 | LSE | |
10:28:04 | 211.50 | 41 | AT | Buy | 211.00 | 211.50 | 1,548,675 | 419 | LSE | |
10:28:04 | 211.50 | 350 | AT | Buy | 211.00 | 211.50 | 1,548,634 | 418 | LSE | |
10:28:04 | 211.50 | 566 | AT | Buy | 211.00 | 211.50 | 1,548,284 | 417 | LSE | |
10:28:04 | 211.50 | 612 | AT | Buy | 211.00 | 211.50 | 1,547,718 | 416 | LSE | |
10:28:04 | 211.50 | 510 | AT | Buy | 211.00 | 211.50 | 1,547,106 | 415 | LSE | |
10:28:04 | 211.50 | 1,839 | AT | Buy | 211.00 | 211.50 | 1,546,596 | 414 | LSE | |
10:27:39 | 211.00 | 1,411 | O | Sell | 211.00 | 212.00 | 1,544,757 | 413 | LSE | |
10:26:53 | 211.00 | 2,248 | O | Sell | 211.00 | 212.00 | 1,543,346 | 412 | LSE | |
10:26:06 | 211.50 | 16 | AT | Buy | 211.00 | 211.50 | 1,541,098 | 411 | LSE | |
10:26:06 | 211.50 | 575 | AT | Buy | 211.00 | 211.50 | 1,541,082 | 410 | LSE | |
10:26:06 | 211.50 | 616 | AT | Buy | 211.00 | 211.50 | 1,540,507 | 409 | LSE | |
10:26:06 | 211.50 | 506 | AT | Buy | 211.00 | 211.50 | 1,539,891 | 408 | LSE | |
10:26:06 | 211.50 | 519 | AT | Buy | 211.00 | 211.50 | 1,539,385 | 407 | LSE | |
10:26:06 | 211.50 | 554 | AT | Buy | 211.00 | 211.50 | 1,538,866 | 406 | LSE | |
10:26:06 | 211.50 | 528 | AT | Buy | 211.00 | 211.50 | 1,538,312 | 405 | LSE | |
10:26:06 | 211.50 | 605 | AT | Buy | 210.50 | 211.50 | 1,537,784 | 404 | LSE | |
10:26:06 | 211.50 | 346 | AT | Buy | 210.50 | 211.50 | 1,537,179 | 403 | LSE | |
10:26:06 | 211.50 | 389 | AT | Buy | 210.50 | 211.50 | 1,536,833 | 402 | LSE | |
10:26:06 | 211.50 | 23 | AT | Buy | 210.50 | 211.50 | 1,536,444 | 401 | LSE | |
10:26:06 | 211.50 | 1,000 | AT | Buy | 210.50 | 211.50 | 1,536,421 | 400 | LSE | |
10:26:06 | 211.50 | 635 | AT | Buy | 210.50 | 211.50 | 1,535,421 | 399 | LSE | |
10:26:06 | 211.50 | 519 | AT | Buy | 210.50 | 211.50 | 1,534,786 | 398 | LSE | |
10:26:06 | 211.50 | 582 | AT | Buy | 210.50 | 211.50 | 1,534,267 | 397 | LSE | |
10:26:06 | 211.50 | 575 | AT | Buy | 210.50 | 211.50 | 1,533,685 | 396 | LSE | |
10:26:06 | 211.50 | 509 | AT | Buy | 210.50 | 211.50 | 1,533,110 | 395 | LSE | |
10:26:06 | 211.50 | 889 | AT | Buy | 210.50 | 211.50 | 1,532,601 | 394 | LSE | |
10:26:06 | 211.00 | 562 | AT | Sell | 211.00 | 211.50 | 1,531,712 | 393 | LSE | |
10:26:06 | 211.00 | 561 | AT | Sell | 211.00 | 211.50 | 1,531,150 | 392 | LSE | |
10:26:06 | 211.00 | 376 | AT | Sell | 211.00 | 211.50 | 1,530,589 | 391 | LSE | |
10:26:06 | 211.00 | 241 | AT | Sell | 211.00 | 211.50 | 1,530,213 | 390 | LSE | |
10:26:06 | 211.50 | 608 | AT | Buy | 211.00 | 211.50 | 1,529,972 | 389 | LSE | |
10:26:06 | 211.50 | 92 | AT | Buy | 211.00 | 211.50 | 1,529,364 | 388 | LSE | |
10:26:06 | 211.50 | 360 | AT | Buy | 211.00 | 211.50 | 1,529,272 | 387 | LSE | |
10:26:06 | 211.50 | 52 | AT | Buy | 211.00 | 211.50 | 1,528,912 | 386 | LSE | |
10:26:06 | 211.50 | 309 | AT | Buy | 211.00 | 211.50 | 1,528,860 | 385 | LSE | |
10:26:06 | 211.50 | 36 | AT | Buy | 211.00 | 211.50 | 1,528,551 | 384 | LSE | |
10:26:06 | 211.50 | 535 | AT | Buy | 211.00 | 211.50 | 1,528,515 | 383 | LSE | |
10:26:06 | 211.50 | 539 | AT | Buy | 211.00 | 211.50 | 1,527,980 | 382 | LSE | |
10:26:06 | 211.50 | 528 | AT | Buy | 211.00 | 211.50 | 1,527,441 | 381 | LSE | |
10:26:06 | 211.50 | 1,383 | AT | Buy | 211.00 | 211.50 | 1,526,913 | 380 | LSE | |
10:25:27 | 211.00 | 2,073 | O | Sell | 211.00 | 212.00 | 1,525,530 | 379 | LSE | |
10:25:10 | 212.00 | 7,748 | AT | Buy | 211.00 | 212.00 | 1,523,457 | 378 | LSE | |
10:25:10 | 212.00 | 1,900 | AT | Buy | 211.00 | 212.00 | 1,515,709 | 377 | LSE | |
10:25:09 | 211.50 | 347 | AT | Buy | 211.00 | 211.50 | 1,513,809 | 376 | LSE | |
10:25:09 | 211.50 | 756 | AT | Buy | 211.00 | 211.50 | 1,513,462 | 375 | LSE | |
10:25:09 | 211.50 | 611 | AT | Buy | 211.00 | 211.50 | 1,512,706 | 374 | LSE | |
10:25:09 | 211.50 | 509 | AT | Buy | 211.00 | 211.50 | 1,512,095 | 373 | LSE | |
10:25:09 | 211.50 | 599 | AT | Buy | 211.00 | 211.50 | 1,511,586 | 372 | LSE | |
10:25:09 | 211.50 | 1,415 | AT | Buy | 211.00 | 211.50 | 1,510,987 | 371 | LSE | |
10:25:08 | 211.50 | 564 | AT | Buy | 211.00 | 211.50 | 1,509,572 | 370 | LSE | |
10:25:08 | 211.50 | 578 | AT | Buy | 211.00 | 211.50 | 1,509,008 | 369 | LSE | |
10:25:08 | 211.50 | 608 | AT | Buy | 211.00 | 211.50 | 1,508,430 | 368 | LSE | |
10:25:08 | 211.50 | 1,616 | AT | Buy | 211.00 | 211.50 | 1,507,822 | 367 | LSE | |
10:25:08 | 211.50 | 285 | AT | Buy | 211.00 | 211.50 | 1,506,206 | 366 | LSE | |
10:25:08 | 211.50 | 543 | AT | Buy | 211.00 | 211.50 | 1,505,921 | 365 | LSE | |
10:25:08 | 211.50 | 525 | AT | Buy | 211.00 | 211.50 | 1,505,378 | 364 | LSE | |
10:25:08 | 211.50 | 505 | AT | Buy | 211.00 | 211.50 | 1,504,853 | 363 | LSE | |
10:25:08 | 211.50 | 756 | AT | Buy | 211.00 | 211.50 | 1,504,348 | 362 | LSE | |
10:25:08 | 211.50 | 285 | AT | Buy | 211.00 | 211.50 | 1,503,592 | 361 | LSE | |
10:25:08 | 211.50 | 548 | AT | Buy | 211.00 | 211.50 | 1,503,307 | 360 | LSE | |
10:25:08 | 211.50 | 571 | AT | Buy | 211.00 | 211.50 | 1,502,759 | 359 | LSE | |
10:25:08 | 211.50 | 583 | AT | Buy | 211.00 | 211.50 | 1,502,188 | 358 | LSE | |
10:25:08 | 211.50 | 579 | AT | Buy | 211.00 | 211.50 | 1,501,605 | 357 | LSE | |
10:25:08 | 211.50 | 1,616 | AT | Buy | 211.00 | 211.50 | 1,501,026 | 356 | LSE | |
10:25:08 | 211.50 | 285 | AT | Buy | 211.00 | 211.50 | 1,499,410 | 355 | LSE | |
10:25:08 | 211.50 | 665 | AT | Buy | 211.00 | 211.50 | 1,499,125 | 354 | LSE | |
10:25:08 | 211.50 | 506 | AT | Buy | 211.00 | 211.50 | 1,498,460 | 353 | LSE | |
10:25:08 | 211.50 | 561 | AT | Buy | 211.00 | 211.50 | 1,497,954 | 352 | LSE | |
10:25:08 | 211.50 | 538 | AT | Buy | 211.00 | 211.50 | 1,497,393 | 351 | LSE | |
10:25:08 | 211.50 | 756 | AT | Buy | 211.00 | 211.50 | 1,496,855 | 350 | LSE | |
10:25:08 | 211.50 | 201 | AT | Buy | 211.00 | 211.50 | 1,496,099 | 349 | LSE | |
10:25:08 | 211.50 | 469 | AT | Buy | 211.00 | 211.50 | 1,495,898 | 348 | LSE | |
10:25:08 | 211.50 | 1,616 | AT | Buy | 211.00 | 211.50 | 1,495,429 | 347 | LSE | |
10:25:08 | 211.50 | 559 | AT | Buy | 211.00 | 211.50 | 1,493,813 | 346 | LSE | |
10:25:08 | 211.50 | 520 | AT | Buy | 211.00 | 211.50 | 1,493,254 | 345 | LSE | |
10:25:08 | 211.50 | 507 | AT | Buy | 211.00 | 211.50 | 1,492,734 | 344 | LSE | |
10:25:08 | 211.50 | 510 | AT | Buy | 211.00 | 211.50 | 1,492,227 | 343 | 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