Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:18:09 | 1527.329 | 893 | O | 1527.0 | 1532.0 | Sell | 63,142 | 506 | LSE | |
09:18:05 | 1530.0 | 304 | AT | 1530.0 | 1533.0 | Sell | 62,249 | 505 | LSE | |
09:18:05 | 1530.0 | 200 | AT | 1530.0 | 1533.0 | Sell | 61,945 | 504 | LSE | |
09:17:47 | 1531.0 | 29 | AT | 1531.0 | 1534.0 | Sell | 61,745 | 503 | LSE | |
09:17:47 | 1532.0 | 65 | AT | 1532.0 | 1535.0 | Sell | 61,716 | 502 | LSE | |
09:17:47 | 1532.0 | 2 | AT | 1532.0 | 1535.0 | Sell | 61,651 | 501 | LSE | |
09:17:47 | 1532.0 | 3 | AT | 1532.0 | 1535.0 | Sell | 61,649 | 500 | LSE | |
09:16:25 | 1535.0 | 95 | AT | 1532.0 | 1535.0 | Buy | 61,646 | 499 | LSE | |
09:14:15 | 1533.23 | 43 | O | 1532.0 | 1535.0 | Sell | 61,551 | 498 | LSE | |
09:12:19 | 1535.0 | 1 | O | 1532.0 | 1535.0 | Buy | 61,508 | 497 | LSE | |
09:11:56 | 1533.92 | 4 | O | 1532.0 | 1535.0 | Buy | 61,507 | 496 | LSE | |
09:11:50 | 1533.92 | 195 | O | 1532.0 | 1535.0 | Buy | 61,503 | 495 | LSE | |
09:11:36 | 1533.92 | 4 | O | 1532.0 | 1535.0 | Buy | 61,308 | 494 | LSE | |
09:01:33 | 1534.56 | 2 | O | 1532.0 | 1536.0 | Buy | 61,304 | 493 | LSE | |
08:59:37 | 1535.0 | 100 | AT | 1532.0 | 1535.0 | Buy | 61,302 | 492 | LSE | |
08:59:37 | 1535.0 | 131 | AT | 1532.0 | 1535.0 | Buy | 61,202 | 491 | LSE | |
08:59:35 | 1532.0 | 46 | AT | 1532.0 | 1535.0 | Sell | 61,071 | 490 | LSE | |
08:59:35 | 1532.0 | 45 | AT | 1532.0 | 1535.0 | Sell | 61,025 | 489 | LSE | |
08:59:35 | 1532.0 | 11 | AT | 1532.0 | 1535.0 | Sell | 60,980 | 488 | LSE | |
08:59:35 | 1532.0 | 3 | AT | 1532.0 | 1535.0 | Sell | 60,969 | 487 | LSE | |
08:59:33 | 1532.0 | 2 | O | 1532.0 | 1535.0 | Sell | 60,966 | 486 | LSE | |
08:54:53 | 1534.556 | 78 | O | 1532.0 | 1536.0 | Buy | 60,964 | 485 | LSE | |
08:54:37 | 1532.0 | 119 | AT | 1532.0 | 1536.0 | Sell | 60,886 | 484 | LSE | |
08:54:04 | 1535.0 | 148 | AT | 1535.0 | 1537.0 | Sell | 60,767 | 483 | LSE | |
08:54:04 | 1535.0 | 98 | AT | 1535.0 | 1537.0 | Sell | 60,619 | 482 | LSE | |
08:53:51 | 1535.0 | 12 | AT | 1535.0 | 1537.0 | Sell | 60,521 | 481 | LSE | |
08:53:00 | 1536.0 | 257 | AT | 1536.0 | 1538.0 | Sell | 60,509 | 480 | LSE | |
08:52:29 | 1536.0 | 55 | AT | 1536.0 | 1538.0 | Sell | 60,252 | 479 | LSE | |
08:52:29 | 1536.0 | 51 | AT | 1536.0 | 1538.0 | Sell | 60,197 | 478 | LSE | |
08:52:14 | 1537.0 | 2 | AT | 1537.0 | 1539.0 | Sell | 60,146 | 477 | LSE | |
08:51:32 | 1539.0 | 339 | AT | 1539.0 | 1541.0 | Sell | 60,144 | 476 | LSE | |
08:51:32 | 1539.0 | 2 | AT | 1539.0 | 1541.0 | Sell | 59,805 | 475 | LSE | |
08:50:14 | 1541.0 | 6 | O | 1539.0 | 1541.0 | Buy | 59,803 | 474 | LSE | |
08:50:10 | 1540.0 | 93 | AT | 1540.0 | 1541.0 | Sell | 59,797 | 473 | LSE | |
08:49:48 | 1540.5 | 1627 | O | 1540.0 | 1541.0 | 59,704 | 472 | LSE | ||
08:49:45 | 1540.0 | 125 | AT | 1540.0 | 1541.0 | Sell | 58,077 | 471 | LSE | |
08:49:40 | 1540.0 | 66 | AT | 1539.0 | 1540.0 | Buy | 57,952 | 470 | LSE | |
08:49:40 | 1540.0 | 102 | AT | 1539.0 | 1540.0 | Buy | 57,886 | 469 | LSE | |
08:48:56 | 1540.0 | 236 | AT | 1539.0 | 1540.0 | Buy | 57,784 | 468 | LSE | |
08:48:56 | 1540.0 | 67 | AT | 1539.0 | 1540.0 | Buy | 57,548 | 467 | LSE | |
08:48:53 | 1539.639 | 77 | O | 1539.0 | 1540.0 | Buy | 57,481 | 466 | LSE | |
08:48:48 | 1539.0 | 133 | O | 1538.0 | 1540.0 | 57,404 | 465 | LSE | ||
08:48:48 | 1539.0 | 133 | O | 1538.0 | 1540.0 | 57,271 | 464 | LSE | ||
08:48:47 | 1539.0 | 7 | AT | 1538.0 | 1539.0 | Buy | 57,138 | 463 | LSE | |
08:48:44 | 1539.0 | 60 | AT | 1537.0 | 1539.0 | Buy | 57,131 | 462 | LSE | |
08:48:44 | 1539.0 | 290 | AT | 1537.0 | 1539.0 | Buy | 57,071 | 461 | LSE | |
08:48:44 | 1539.0 | 250 | AT | 1539.0 | 1540.0 | Sell | 56,781 | 460 | LSE | |
08:48:44 | 1540.0 | 108 | AT | 1540.0 | 1541.0 | Sell | 56,531 | 459 | LSE | |
08:48:41 | 1541.0 | 126 | O | 1539.0 | 1541.0 | Buy | 56,423 | 458 | LSE | |
08:48:41 | 1540.0 | 126 | AT | 1540.0 | 1541.0 | Sell | 56,297 | 457 | LSE | |
08:48:38 | 1541.0 | 56 | AT | 1539.0 | 1541.0 | Buy | 56,171 | 456 | LSE | |
08:48:38 | 1541.0 | 300 | AT | 1539.0 | 1541.0 | Buy | 56,115 | 455 | LSE | |
08:48:38 | 1540.0 | 144 | AT | 1540.0 | 1542.0 | Sell | 55,815 | 454 | LSE | |
08:48:38 | 1540.0 | 44 | AT | 1540.0 | 1542.0 | Sell | 55,671 | 453 | LSE | |
08:48:38 | 1540.0 | 48 | AT | 1540.0 | 1542.0 | Sell | 55,627 | 452 | LSE | |
08:48:38 | 1540.0 | 2 | AT | 1540.0 | 1542.0 | Sell | 55,579 | 451 | 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