Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:54:05 | 4869.5 | 34 | AT | 4868.5 | 4869.5 | Buy | 1,264,995 | 12101 | LSE | |
09:54:00 | 4869.5 | 185 | AT | 4868.5 | 4869.5 | Buy | 1,264,961 | 12100 | LSE | |
09:54:00 | 4869.0 | 115 | AT | 4868.5 | 4869.0 | Buy | 1,264,776 | 12099 | LSE | |
09:54:00 | 4869.0 | 150 | AT | 4868.5 | 4869.0 | Buy | 1,264,661 | 12098 | LSE | |
09:54:00 | 4869.0 | 10 | AT | 4869.0 | 4869.5 | Sell | 1,264,511 | 12097 | LSE | |
09:54:00 | 4869.0 | 49 | AT | 4869.0 | 4869.5 | Sell | 1,264,501 | 12096 | LSE | |
09:54:00 | 4869.0 | 90 | AT | 4869.0 | 4869.5 | Sell | 1,264,452 | 12095 | LSE | |
09:54:00 | 4869.5 | 146 | AT | 4869.5 | 4870.0 | Sell | 1,264,362 | 12094 | LSE | |
09:54:00 | 4869.5 | 202 | AT | 4869.5 | 4870.0 | Sell | 1,264,216 | 12093 | LSE | |
09:54:00 | 4869.5 | 56 | AT | 4869.5 | 4870.0 | Sell | 1,264,014 | 12092 | LSE | |
09:54:00 | 4869.5 | 57 | AT | 4869.5 | 4870.0 | Sell | 1,263,958 | 12091 | LSE | |
09:54:00 | 4869.5 | 64 | AT | 4869.5 | 4870.0 | Sell | 1,263,901 | 12090 | LSE | |
09:54:00 | 4870.0 | 88 | AT | 4870.0 | 4870.5 | Sell | 1,263,837 | 12089 | LSE | |
09:54:00 | 4870.0 | 58 | AT | 4870.0 | 4870.5 | Sell | 1,263,749 | 12088 | LSE | |
09:53:54 | 4870.5 | 60 | AT | 4869.5 | 4870.5 | Buy | 1,263,691 | 12087 | LSE | |
09:53:54 | 4870.5 | 327 | AT | 4869.5 | 4870.5 | Buy | 1,263,631 | 12086 | LSE | |
09:53:46 | 4870.0 | 187 | AT | 4870.0 | 4871.0 | Sell | 1,263,304 | 12085 | LSE | |
09:53:46 | 4870.5 | 58 | AT | 4870.0 | 4870.5 | Buy | 1,263,117 | 12084 | LSE | |
09:53:46 | 4870.5 | 68 | AT | 4870.0 | 4870.5 | Buy | 1,263,059 | 12083 | LSE | |
09:53:46 | 4870.5 | 18 | AT | 4870.0 | 4870.5 | Buy | 1,262,991 | 12082 | LSE | |
09:53:46 | 4870.5 | 52 | AT | 4870.0 | 4870.5 | Buy | 1,262,973 | 12081 | LSE | |
09:53:46 | 4870.5 | 61 | AT | 4870.0 | 4870.5 | Buy | 1,262,921 | 12080 | LSE | |
09:53:46 | 4870.5 | 54 | AT | 4870.0 | 4870.5 | Buy | 1,262,860 | 12079 | LSE | |
09:53:46 | 4870.5 | 59 | AT | 4870.0 | 4870.5 | Buy | 1,262,806 | 12078 | LSE | |
09:53:46 | 4870.5 | 104 | AT | 4870.0 | 4870.5 | Buy | 1,262,747 | 12077 | LSE | |
09:53:46 | 4870.5 | 12 | AT | 4870.0 | 4870.5 | Buy | 1,262,643 | 12076 | LSE | |
09:53:46 | 4870.0 | 59 | AT | 4869.0 | 4870.0 | Buy | 1,262,631 | 12075 | LSE | |
09:53:46 | 4870.0 | 62 | AT | 4869.0 | 4870.0 | Buy | 1,262,572 | 12074 | LSE | |
09:53:46 | 4870.0 | 55 | AT | 4869.0 | 4870.0 | Buy | 1,262,510 | 12073 | LSE | |
09:53:46 | 4870.0 | 63 | AT | 4869.0 | 4870.0 | Buy | 1,262,455 | 12072 | LSE | |
09:53:46 | 4870.0 | 41 | AT | 4869.0 | 4870.0 | Buy | 1,262,392 | 12071 | LSE | |
09:53:46 | 4870.0 | 109 | AT | 4869.0 | 4870.0 | Buy | 1,262,351 | 12070 | LSE | |
09:53:46 | 4870.0 | 24 | AT | 4869.5 | 4870.0 | Buy | 1,262,242 | 12069 | LSE | |
09:53:46 | 4870.0 | 23 | AT | 4869.5 | 4870.0 | Buy | 1,262,218 | 12068 | LSE | |
09:53:46 | 4870.0 | 28 | AT | 4869.5 | 4870.0 | Buy | 1,262,195 | 12067 | LSE | |
09:53:39 | 4870.0 | 185 | AT | 4869.0 | 4870.0 | Buy | 1,262,167 | 12066 | LSE | |
09:53:39 | 4870.0 | 33 | AT | 4869.0 | 4870.0 | Buy | 1,261,982 | 12065 | LSE | |
09:53:39 | 4870.0 | 100 | AT | 4869.0 | 4870.0 | Buy | 1,261,949 | 12064 | LSE | |
09:53:39 | 4870.0 | 62 | AT | 4869.0 | 4870.0 | Buy | 1,261,849 | 12063 | LSE | |
09:53:39 | 4870.0 | 61 | AT | 4869.0 | 4870.0 | Buy | 1,261,787 | 12062 | LSE | |
09:53:39 | 4870.0 | 59 | AT | 4869.0 | 4870.0 | Buy | 1,261,726 | 12061 | LSE | |
09:53:34 | 4870.0 | 102 | AT | 4870.0 | 4870.5 | Sell | 1,261,667 | 12060 | LSE | |
09:53:34 | 4870.0 | 56 | AT | 4870.0 | 4870.5 | Sell | 1,261,565 | 12059 | LSE | |
09:53:34 | 4870.0 | 63 | AT | 4870.0 | 4870.5 | Sell | 1,261,509 | 12058 | LSE | |
09:53:34 | 4870.0 | 100 | AT | 4869.5 | 4870.5 | 1,261,446 | 12057 | LSE | ||
09:53:33 | 4870.0 | 58 | AT | 4869.5 | 4870.0 | Buy | 1,261,346 | 12056 | LSE | |
09:53:33 | 4870.0 | 64 | AT | 4869.5 | 4870.0 | Buy | 1,261,288 | 12055 | LSE | |
09:53:33 | 4870.0 | 60 | AT | 4869.5 | 4870.0 | Buy | 1,261,224 | 12054 | LSE | |
09:53:33 | 4870.0 | 89 | AT | 4869.5 | 4870.0 | Buy | 1,261,164 | 12053 | LSE | |
09:53:33 | 4870.0 | 124 | AT | 4869.5 | 4870.0 | Buy | 1,261,075 | 12052 | LSE | |
09:53:32 | 4869.5 | 110 | AT | 4869.0 | 4869.5 | Buy | 1,260,951 | 12051 | 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