Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:32:10 | 480.52 | 820 | O | 4.804 | 4.81 | Buy | 101,233 | 74 | LSE | |
10:02:29 | 4.811 | 2109 | AT | 4.804 | 4.811 | Buy | 100,413 | 73 | LSE | |
10:00:35 | 480.69 | 515 | O | 4.805 | 4.812 | Buy | 98,304 | 72 | LSE | |
09:59:26 | 481.04 | 18 | O | 4.806 | 4.812 | Buy | 97,789 | 71 | LSE | |
09:56:55 | 480.77 | 199 | O | 4.806 | 4.812 | Buy | 97,771 | 70 | LSE | |
09:55:41 | 481.05 | 175 | O | 4.806 | 4.812 | Buy | 97,572 | 69 | LSE | |
09:48:20 | 480.64 | 61 | O | 4.806 | 4.811 | Buy | 97,397 | 68 | LSE | |
09:48:09 | 480.96 | 1049 | O | 4.806 | 4.811 | Buy | 97,336 | 67 | LSE | |
09:47:29 | 480.67 | 16 | O | 4.806 | 4.811 | Buy | 96,287 | 66 | LSE | |
09:45:40 | 480.72 | 35 | O | 4.806 | 4.812 | Buy | 96,271 | 65 | LSE | |
09:24:23 | 480.62 | 43 | O | 4.804 | 4.81 | Buy | 96,236 | 64 | LSE | |
09:11:12 | 480.53 | 631 | O | 4.804 | 4.81 | Buy | 96,193 | 63 | LSE | |
09:04:21 | 481.03 | 20 | O | 4.805 | 4.814 | Buy | 95,562 | 62 | LSE | |
09:03:32 | 480.92 | 429 | O | 4.804 | 4.812 | Buy | 95,542 | 61 | LSE | |
08:48:19 | 480.58 | 91 | O | 4.803 | 4.812 | Buy | 95,113 | 60 | LSE | |
08:39:41 | 480.001 | 3342 | O | 4.798 | 4.804 | Buy | 95,022 | 59 | LSE | |
08:39:35 | 4.803 | 17337 | AT | 4.803 | 4.804 | Sell | 91,680 | 58 | LSE | |
08:29:16 | 480.19 | 475 | O | 4.797 | 4.804 | Buy | 74,343 | 57 | LSE | |
08:29:14 | 480.19 | 52 | O | 4.797 | 4.804 | Buy | 73,868 | 56 | LSE | |
08:21:54 | 479.89 | 534 | O | 4.797 | 4.804 | Buy | 73,816 | 55 | LSE | |
08:21:50 | 480.17 | 547 | O | 4.797 | 4.804 | Buy | 73,282 | 54 | LSE | |
08:18:24 | 480.23 | 118 | O | 4.797 | 4.804 | Buy | 72,735 | 53 | LSE | |
08:14:06 | 479.92 | 196 | O | 4.797 | 4.804 | Buy | 72,617 | 52 | LSE | |
08:12:25 | 479.9 | 870 | O | 4.796 | 4.803 | Buy | 72,421 | 51 | LSE | |
08:09:13 | 479.88 | 60 | O | 4.796 | 4.803 | Buy | 71,551 | 50 | LSE | |
07:17:41 | 480.383 | 282 | O | 4.798 | 4.805 | Buy | 71,491 | 49 | LSE | |
07:01:19 | 479.9 | 563 | O | 4.796 | 4.803 | Buy | 71,209 | 48 | LSE | |
06:59:47 | 479.82 | 750 | O | 4.796 | 4.803 | Buy | 70,646 | 47 | LSE | |
06:49:02 | 480.18 | 61 | O | 4.798 | 4.806 | Buy | 69,896 | 46 | LSE | |
06:24:00 | 480.19 | 406 | O | 4.798 | 4.806 | Buy | 69,835 | 45 | LSE | |
06:23:02 | 480.24 | 600 | O | 4.798 | 4.806 | Buy | 69,429 | 44 | LSE | |
06:22:58 | 480.24 | 2708 | O | 4.798 | 4.806 | Buy | 68,829 | 43 | LSE | |
06:22:34 | 480.25 | 333 | O | 4.798 | 4.806 | Buy | 66,121 | 42 | LSE | |
06:18:43 | 480.2 | 1867 | O | 4.799 | 4.806 | Buy | 65,788 | 41 | LSE | |
06:18:33 | 480.19 | 2562 | O | 4.799 | 4.806 | Buy | 63,921 | 40 | LSE | |
06:12:28 | 4.805 | 1629 | AT | 4.805 | 4.806 | Sell | 61,359 | 39 | LSE | |
06:12:28 | 4.805 | 221 | AT | 4.805 | 4.806 | Sell | 59,730 | 38 | LSE | |
06:08:15 | 480.09 | 1048 | O | 4.798 | 4.806 | Buy | 59,509 | 37 | LSE | |
05:51:47 | 479.91 | 2993 | O | 4.797 | 4.806 | Buy | 58,461 | 36 | LSE | |
05:48:57 | 479.87 | 38 | O | 4.797 | 4.804 | Buy | 55,468 | 35 | LSE | |
05:47:21 | 479.835 | 100 | O | 4.797 | 4.804 | Buy | 55,430 | 34 | LSE | |
05:46:42 | 480.315 | 13 | O | 4.797 | 4.804 | Buy | 55,330 | 33 | LSE | |
05:22:04 | 479.87 | 6335 | O | 4.797 | 4.804 | Buy | 55,317 | 32 | LSE | |
05:17:22 | 479.653 | 65 | O | 4.795 | 4.803 | Buy | 48,982 | 31 | LSE | |
05:15:43 | 480.197 | 206 | O | 4.795 | 4.803 | Buy | 48,917 | 30 | LSE | |
05:03:15 | 480.45 | 1164 | O | 4.797 | 4.804 | Buy | 48,711 | 29 | LSE | |
05:01:51 | 479.7 | 1774 | O | 4.797 | 4.804 | Buy | 47,547 | 28 | LSE | |
04:55:57 | 479.82 | 384 | O | 4.797 | 4.804 | Buy | 45,773 | 27 | LSE | |
04:54:14 | 4.798 | 2032 | AT | 4.798 | 4.804 | Sell | 45,389 | 26 | LSE | |
04:54:14 | 4.798 | 3 | AT | 4.798 | 4.804 | Sell | 43,357 | 25 | LSE | |
04:50:11 | 480.26 | 530 | O | 4.798 | 4.805 | Buy | 43,354 | 24 | LSE | |
04:45:45 | 480.28 | 4096 | O | 4.798 | 4.806 | Buy | 42,824 | 23 | LSE | |
04:41:21 | 480.29 | 810 | O | 4.798 | 4.805 | Buy | 38,728 | 22 | LSE | |
04:35:38 | 480.26 | 6295 | O | 4.798 | 4.805 | Buy | 37,918 | 21 | LSE | |
04:27:16 | 480.27 | 1840 | O | 4.798 | 4.804 | Buy | 31,623 | 20 | LSE | |
04:01:58 | 480.24 | 5353 | O | 4.798 | 4.805 | Buy | 29,783 | 19 | LSE | |
03:52:21 | 480.003 | 1446 | O | 4.798 | 4.807 | Buy | 24,430 | 18 | LSE | |
03:35:36 | 480.3 | 1534 | O | 4.798 | 4.808 | Buy | 22,984 | 17 | LSE | |
03:31:56 | 481.08 | 2939 | O | 4.798 | 4.83 | Buy | 21,450 | 16 | LSE | |
03:28:41 | 480.31 | 609 | O | 4.798 | 4.807 | Buy | 18,511 | 15 | LSE | |
03:14:04 | 480.65 | 1 | O | 4.798 | 4.806 | Buy | 17,902 | 14 | LSE | |
03:13:23 | 480.031 | 9110 | O | 4.798 | 4.806 | Buy | 17,901 | 13 | LSE | |
03:05:54 | 480.44 | 1100 | O | 4.799 | 4.806 | Buy | 8,791 | 12 | LSE | |
02:49:22 | 480.4 | 1230 | O | 4.798 | 4.806 | Buy | 7,691 | 11 | LSE | |
02:46:24 | 480.424 | 2231 | O | 4.798 | 4.806 | Buy | 6,461 | 10 | LSE | |
02:39:47 | 480.41 | 228 | O | 4.798 | 4.806 | Buy | 4,230 | 9 | LSE | |
02:36:54 | 480.41 | 610 | O | 4.798 | 4.806 | Buy | 4,002 | 8 | LSE | |
02:36:24 | 480.46 | 295 | O | 4.798 | 4.806 | Buy | 3,392 | 7 | LSE | |
02:28:33 | 480.58 | 512 | O | 4.8 | 4.807 | Buy | 3,097 | 6 | LSE | |
02:21:59 | 4.808 | 1207 | AT | 4.8 | 4.808 | Buy | 2,585 | 5 | LSE | |
02:08:31 | 480.36 | 179 | O | 4.798 | 4.808 | Buy | 1,378 | 4 | LSE | |
02:04:06 | 479.7 | 1 | O | 4.797 | 4.816 | Buy | 1,199 | 3 | LSE | |
02:02:28 | 480.33 | 1045 | O | 4.79 | 4.816 | Buy | 1,198 | 2 | LSE | |
02:00:50 | 480.29 | 153 | O | 4.787 | 4.816 | Buy | 153 | 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