Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:16:12 | 4863.5 | 187 | AT | 4863.0 | 4863.5 | Buy | 1,073,399 | 10401 | LSE | |
09:16:12 | 4863.0 | 134 | AT | 4862.5 | 4863.0 | Buy | 1,073,212 | 10400 | LSE | |
09:16:12 | 4863.0 | 35 | AT | 4862.5 | 4863.0 | Buy | 1,073,078 | 10399 | LSE | |
09:16:12 | 4863.0 | 58 | AT | 4862.5 | 4863.0 | Buy | 1,073,043 | 10398 | LSE | |
09:16:12 | 4863.0 | 74 | AT | 4862.5 | 4863.0 | Buy | 1,072,985 | 10397 | LSE | |
09:16:12 | 4862.5 | 120 | AT | 4861.5 | 4862.5 | Buy | 1,072,911 | 10396 | LSE | |
09:16:12 | 4862.5 | 41 | AT | 4861.5 | 4862.5 | Buy | 1,072,791 | 10395 | LSE | |
09:16:12 | 4862.5 | 25 | AT | 4861.5 | 4862.5 | Buy | 1,072,750 | 10394 | LSE | |
09:16:12 | 4862.5 | 196 | AT | 4861.5 | 4862.5 | Buy | 1,072,725 | 10393 | LSE | |
09:16:12 | 4862.5 | 42 | AT | 4861.5 | 4862.5 | Buy | 1,072,529 | 10392 | LSE | |
09:16:12 | 4862.5 | 43 | AT | 4861.5 | 4862.5 | Buy | 1,072,487 | 10391 | LSE | |
09:16:03 | 4862.278 | 110 | O | 4861.5 | 4862.5 | Buy | 1,072,444 | 10390 | LSE | |
09:16:02 | 4862.0 | 173 | AT | 4862.0 | 4862.5 | Sell | 1,072,334 | 10389 | LSE | |
09:15:30 | 4863.5 | 100 | AT | 4863.5 | 4864.5 | Sell | 1,072,161 | 10388 | LSE | |
09:15:24 | 4864.0 | 74 | O | 4864.0 | 4865.0 | Sell | 1,072,061 | 10387 | LSE | |
09:15:12 | 4865.0 | 104 | AT | 4865.0 | 4865.5 | Sell | 1,071,987 | 10386 | LSE | |
09:15:12 | 4865.0 | 118 | AT | 4863.5 | 4865.0 | Buy | 1,071,883 | 10385 | LSE | |
09:15:12 | 4865.0 | 140 | AT | 4863.5 | 4865.0 | Buy | 1,071,765 | 10384 | LSE | |
09:15:12 | 4865.0 | 163 | AT | 4863.5 | 4865.0 | Buy | 1,071,625 | 10383 | LSE | |
09:15:10 | 4864.5 | 26 | AT | 4864.5 | 4865.0 | Sell | 1,071,462 | 10382 | LSE | |
09:15:10 | 4864.5 | 58 | AT | 4864.5 | 4865.0 | Sell | 1,071,436 | 10381 | LSE | |
09:15:10 | 4864.5 | 1 | AT | 4864.5 | 4865.0 | Sell | 1,071,378 | 10380 | LSE | |
09:15:10 | 4864.5 | 84 | AT | 4863.5 | 4864.5 | Buy | 1,071,377 | 10379 | LSE | |
09:15:10 | 4864.0 | 35 | AT | 4864.0 | 4865.0 | Sell | 1,071,293 | 10378 | LSE | |
09:15:10 | 4864.0 | 150 | AT | 4864.0 | 4865.0 | Sell | 1,071,258 | 10377 | LSE | |
09:15:10 | 4864.0 | 64 | AT | 4864.0 | 4865.0 | Sell | 1,071,108 | 10376 | LSE | |
09:15:10 | 4864.0 | 62 | AT | 4864.0 | 4865.0 | Sell | 1,071,044 | 10375 | LSE | |
09:15:10 | 4864.0 | 66 | AT | 4864.0 | 4865.0 | Sell | 1,070,982 | 10374 | LSE | |
09:15:10 | 4864.0 | 90 | AT | 4864.0 | 4865.0 | Sell | 1,070,916 | 10373 | LSE | |
09:15:09 | 4864.5 | 79 | AT | 4864.5 | 4865.0 | Sell | 1,070,826 | 10372 | LSE | |
09:15:09 | 4865.0 | 66 | AT | 4865.0 | 4865.5 | Sell | 1,070,747 | 10371 | LSE | |
09:15:07 | 4864.649 | 95 | O | 4865.0 | 4865.5 | Sell | 1,070,681 | 10370 | LSE | |
09:15:03 | 4865.5 | 62 | AT | 4865.0 | 4865.5 | Buy | 1,070,586 | 10369 | LSE | |
09:15:03 | 4865.5 | 50 | AT | 4865.0 | 4865.5 | Buy | 1,070,524 | 10368 | LSE | |
09:15:03 | 4865.0 | 104 | AT | 4864.5 | 4865.0 | Buy | 1,070,474 | 10367 | LSE | |
09:15:03 | 4865.0 | 29 | AT | 4864.5 | 4865.0 | Buy | 1,070,370 | 10366 | LSE | |
09:15:03 | 4864.5 | 99 | AT | 4864.0 | 4864.5 | Buy | 1,070,341 | 10365 | LSE | |
09:15:03 | 4864.0 | 45 | AT | 4864.0 | 4865.0 | Sell | 1,070,242 | 10364 | LSE | |
09:15:03 | 4864.0 | 78 | AT | 4864.0 | 4865.0 | Sell | 1,070,197 | 10363 | LSE | |
09:14:54 | 4865.0 | 90 | AT | 4865.0 | 4865.5 | Sell | 1,070,119 | 10362 | LSE | |
09:14:54 | 4865.0 | 23 | AT | 4865.0 | 4865.5 | Sell | 1,070,029 | 10361 | LSE | |
09:14:54 | 4865.0 | 51 | AT | 4865.0 | 4865.5 | Sell | 1,070,006 | 10360 | LSE | |
09:14:52 | 4865.5 | 59 | AT | 4865.5 | 4866.5 | Sell | 1,069,955 | 10359 | LSE | |
09:14:52 | 4865.5 | 61 | AT | 4865.5 | 4866.5 | Sell | 1,069,896 | 10358 | LSE | |
09:14:25 | 4867.0 | 103 | AT | 4867.0 | 4867.5 | Sell | 1,069,835 | 10357 | LSE | |
09:14:25 | 4867.0 | 40 | AT | 4867.0 | 4867.5 | Sell | 1,069,732 | 10356 | LSE | |
09:14:25 | 4867.0 | 49 | AT | 4867.0 | 4867.5 | Sell | 1,069,692 | 10355 | LSE | |
09:14:25 | 4867.0 | 187 | AT | 4867.0 | 4867.5 | Sell | 1,069,643 | 10354 | LSE | |
09:14:20 | 4867.95 | 200 | O | 4867.0 | 4867.5 | Buy | 1,069,456 | 10353 | LSE | |
09:14:20 | 4867.0 | 87 | AT | 4866.0 | 4867.0 | Buy | 1,069,256 | 10352 | LSE | |
09:14:20 | 4867.0 | 8 | AT | 4867.0 | 4867.5 | Sell | 1,069,169 | 10351 | 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