Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:17:17 | 738.25 | 1038 | AT | 737.75 | 738.25 | Buy | 11,773 | 50 | LSE | |
10:15:33 | 738.0 | 6 | O | 738.0 | 738.5 | Sell | 10,735 | 49 | LSE | |
10:08:15 | 738.0 | 16 | O | 737.5 | 738.0 | Buy | 10,729 | 48 | LSE | |
10:05:07 | 738.25 | 1 | O | 737.75 | 738.25 | Buy | 10,713 | 47 | LSE | |
10:04:10 | 738.75 | 4 | O | 738.0 | 738.75 | Buy | 10,712 | 46 | LSE | |
10:01:15 | 737.995 | 1 | O | 737.5 | 738.0 | Buy | 10,708 | 45 | LSE | |
09:56:20 | 737.558 | 14 | O | 737.25 | 737.75 | Buy | 10,707 | 44 | LSE | |
09:53:40 | 738.201 | 150 | O | 737.5 | 738.25 | Buy | 10,693 | 43 | LSE | |
09:31:46 | 735.5 | 203 | O | 735.0 | 735.5 | Buy | 10,543 | 42 | LSE | |
09:15:57 | 736.995 | 1 | O | 736.5 | 737.0 | Buy | 10,340 | 41 | LSE | |
09:15:30 | 737.149 | 2075 | O | 736.75 | 737.25 | Buy | 10,339 | 40 | LSE | |
09:11:02 | 738.0 | 7 | O | 737.5 | 738.0 | Buy | 8,264 | 39 | LSE | |
09:09:13 | 737.0 | 118 | O | 737.5 | 738.0 | Sell | 8,257 | 38 | LSE | |
09:04:43 | 739.25 | 7 | O | 738.5 | 739.25 | Buy | 8,139 | 37 | LSE | |
09:04:40 | 739.25 | 59 | AT | 738.5 | 739.25 | Buy | 8,132 | 36 | LSE | |
09:04:35 | 738.5 | 64 | O | 738.5 | 739.25 | Sell | 8,073 | 35 | LSE | |
09:00:39 | 738.005 | 1 | O | 738.0 | 738.5 | Sell | 8,009 | 34 | LSE | |
08:37:37 | 740.083 | 1349 | O | 739.5 | 740.25 | Buy | 8,008 | 33 | LSE | |
08:22:44 | 739.5 | 8 | O | 738.0 | 739.5 | Buy | 6,659 | 32 | LSE | |
08:22:43 | 739.5 | 69 | AT | 738.5 | 739.5 | Buy | 6,651 | 31 | LSE | |
08:17:51 | 737.75 | 79 | O | 738.25 | 739.75 | Sell | 6,582 | 30 | LSE | |
08:13:18 | 738.515 | 11 | O | 738.5 | 741.0 | Sell | 6,503 | 29 | LSE | |
07:41:19 | 741.5 | 8 | O | 739.5 | 741.5 | Buy | 6,492 | 28 | LSE | |
07:07:41 | 740.416 | 100 | O | 740.25 | 743.0 | Sell | 6,484 | 27 | LSE | |
07:04:10 | 742.25 | 7 | O | 740.5 | 742.25 | Buy | 6,384 | 26 | LSE | |
06:19:23 | 741.087 | 53 | O | 740.0 | 741.5 | Buy | 6,377 | 25 | LSE | |
06:08:22 | 740.0 | 17 | O | 740.0 | 741.25 | Sell | 6,324 | 24 | LSE | |
06:08:07 | 741.201 | 673 | O | 740.25 | 741.75 | Buy | 6,307 | 23 | LSE | |
05:32:31 | 740.142 | 63 | O | 738.75 | 740.25 | Buy | 5,634 | 22 | LSE | |
04:53:55 | 741.25 | 5 | O | 737.75 | 741.25 | Buy | 5,571 | 21 | LSE | |
04:38:39 | 739.75 | 1 | O | 738.5 | 739.75 | Buy | 5,566 | 20 | LSE | |
04:37:13 | 737.5 | 3 | O | 737.5 | 740.0 | Sell | 5,565 | 19 | LSE | |
04:07:33 | 739.979 | 270 | O | 738.5 | 740.0 | Buy | 5,562 | 18 | LSE | |
04:07:06 | 740.0 | 16 | O | 738.5 | 740.0 | Buy | 5,292 | 17 | LSE | |
04:05:56 | 739.985 | 372 | O | 738.5 | 739.75 | Buy | 5,276 | 16 | LSE | |
04:04:08 | 739.75 | 11 | O | 738.5 | 739.75 | Buy | 4,904 | 15 | LSE | |
04:03:07 | 739.75 | 10 | O | 738.5 | 739.75 | Buy | 4,893 | 14 | LSE | |
04:02:11 | 739.75 | 10 | O | 738.75 | 740.25 | Buy | 4,883 | 13 | LSE | |
04:00:35 | 739.75 | 2 | O | 738.75 | 739.75 | Buy | 4,873 | 12 | LSE | |
03:53:23 | 740.238 | 166 | O | 739.0 | 740.25 | Buy | 4,871 | 11 | LSE | |
03:15:50 | 740.5 | 1 | O | 739.25 | 740.5 | Buy | 4,705 | 10 | LSE | |
03:00:23 | 740.485 | 619 | O | 739.5 | 740.5 | Buy | 4,704 | 9 | LSE | |
02:54:23 | 740.0 | 2 | O | 738.5 | 740.0 | Buy | 4,085 | 8 | LSE | |
02:45:21 | 740.338 | 135 | O | 739.0 | 740.75 | Buy | 4,083 | 7 | LSE | |
02:31:55 | 740.535 | 3375 | O | 739.25 | 740.75 | Buy | 3,948 | 6 | LSE | |
02:03:23 | 741.0 | 8 | O | 737.0 | 740.75 | Buy | 573 | 5 | LSE | |
02:03:23 | 736.75 | 6 | O | 737.0 | 740.75 | Sell | 565 | 4 | LSE | |
02:02:53 | 739.568 | 268 | O | 736.75 | 741.25 | Buy | 559 | 3 | LSE | |
02:00:31 | 740.283 | 11 | O | 737.25 | 741.25 | Buy | 291 | 2 | LSE | |
02:00:13 | 736.0 | 280 | O | 736.75 | 741.25 | Sell | 280 | 1 | 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