Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:32:42 | 5073.0 | 7 | O | 5083.0 | 5085.0 | Sell | 1,703,261 | 9035 | LSE | |
11:32:39 | 5073.0 | 8 | O | 5083.0 | 5085.0 | Sell | 1,703,254 | 9034 | LSE | |
11:32:38 | 5073.0 | 23 | O | 5083.0 | 5085.0 | Sell | 1,703,246 | 9033 | LSE | |
11:32:38 | 5073.0 | 15 | O | 5083.0 | 5085.0 | Sell | 1,703,223 | 9032 | LSE | |
11:04:38 | 5080.0 | 1 | O | 5083.0 | 5085.0 | Sell | 1,703,208 | 9031 | LSE | |
11:04:38 | 5080.0 | 1 | O | 5083.0 | 5085.0 | Sell | 1,703,207 | 9030 | LSE | |
10:35:45 | 5082.0 | 39 | O | 5083.0 | 5085.0 | Sell | 1,703,206 | 9029 | LSE | |
10:35:44 | 5082.0 | 434 | O | 5083.0 | 5085.0 | Sell | 1,703,167 | 9028 | LSE | |
10:35:14 | 5082.0 | 387 | O | 5083.0 | 5085.0 | Sell | 1,702,733 | 9027 | LSE | |
10:35:14 | 5082.0 | 70 | O | 5083.0 | 5085.0 | Sell | 1,702,346 | 9026 | LSE | |
10:35:14 | 5082.0 | 52 | O | 5083.0 | 5085.0 | Sell | 1,702,276 | 9025 | LSE | |
10:35:13 | 5082.0 | 1134 | AT | 5083.0 | 5085.0 | Sell | 1,702,224 | 9024 | LSE | |
10:35:13 | 5082.0 | 1010 | AT | 5083.0 | 5085.0 | Sell | 1,701,090 | 9023 | LSE | |
10:35:13 | 5082.0 | 1402 | AT | 5083.0 | 5085.0 | Sell | 1,700,080 | 9022 | LSE | |
10:35:13 | 5082.0 | 596888 | UT | 5083.0 | 5085.0 | Sell | 1,698,678 | 9021 | LSE | |
10:29:55 | 5084.0 | 40 | AT | 5083.0 | 5084.0 | Buy | 1,101,790 | 9020 | LSE | |
10:29:55 | 5084.0 | 40 | AT | 5083.0 | 5084.0 | Buy | 1,101,750 | 9019 | LSE | |
10:29:55 | 5083.0 | 88 | AT | 5083.0 | 5084.0 | Sell | 1,101,710 | 9018 | LSE | |
10:29:50 | 5083.0 | 48 | AT | 5083.0 | 5084.0 | Sell | 1,101,622 | 9017 | LSE | |
10:29:46 | 5084.0 | 90 | AT | 5082.0 | 5084.0 | Buy | 1,101,574 | 9016 | LSE | |
10:29:46 | 5084.0 | 100 | AT | 5082.0 | 5084.0 | Buy | 1,101,484 | 9015 | LSE | |
10:29:42 | 5083.0 | 137 | AT | 5082.0 | 5083.0 | Buy | 1,101,384 | 9014 | LSE | |
10:29:42 | 5083.0 | 105 | AT | 5083.0 | 5084.0 | Sell | 1,101,247 | 9013 | LSE | |
10:29:42 | 5083.0 | 100 | AT | 5083.0 | 5084.0 | Sell | 1,101,142 | 9012 | LSE | |
10:29:42 | 5083.0 | 116 | AT | 5082.0 | 5083.0 | Buy | 1,101,042 | 9011 | LSE | |
10:29:42 | 5083.0 | 180 | AT | 5082.0 | 5083.0 | Buy | 1,100,926 | 9010 | LSE | |
10:29:42 | 5083.0 | 100 | AT | 5082.0 | 5083.0 | Buy | 1,100,746 | 9009 | LSE | |
10:29:42 | 5083.0 | 12 | AT | 5082.0 | 5083.0 | Buy | 1,100,646 | 9008 | LSE | |
10:29:42 | 5083.0 | 23 | AT | 5082.0 | 5083.0 | Buy | 1,100,634 | 9007 | LSE | |
10:29:30 | 5082.0 | 131 | AT | 5082.0 | 5083.0 | Sell | 1,100,611 | 9006 | LSE | |
10:29:29 | 5082.0 | 106 | AT | 5082.0 | 5083.0 | Sell | 1,100,480 | 9005 | LSE | |
10:29:29 | 5082.0 | 381 | AT | 5082.0 | 5083.0 | Sell | 1,100,374 | 9004 | LSE | |
10:29:29 | 5082.0 | 119 | AT | 5082.0 | 5083.0 | Sell | 1,099,993 | 9003 | LSE | |
10:29:29 | 5082.0 | 6 | AT | 5082.0 | 5083.0 | Sell | 1,099,874 | 9002 | LSE | |
10:29:29 | 5082.0 | 125 | AT | 5082.0 | 5083.0 | Sell | 1,099,868 | 9001 | LSE | |
10:29:27 | 5083.0 | 60 | AT | 5082.0 | 5083.0 | Buy | 1,099,743 | 9000 | LSE | |
10:29:26 | 5083.0 | 21 | AT | 5083.0 | 5084.0 | Sell | 1,099,683 | 8999 | LSE | |
10:29:26 | 5083.0 | 36 | AT | 5083.0 | 5084.0 | Sell | 1,099,662 | 8998 | LSE | |
10:29:26 | 5083.0 | 76 | AT | 5083.0 | 5084.0 | Sell | 1,099,626 | 8997 | LSE | |
10:29:26 | 5083.0 | 61 | AT | 5083.0 | 5084.0 | Sell | 1,099,550 | 8996 | LSE | |
10:29:26 | 5083.0 | 106 | AT | 5083.0 | 5084.0 | Sell | 1,099,489 | 8995 | LSE | |
10:29:22 | 5083.364 | 78 | O | 5083.0 | 5085.0 | Sell | 1,099,383 | 8994 | LSE | |
10:29:18 | 5084.0 | 90 | AT | 5084.0 | 5085.0 | Sell | 1,099,305 | 8993 | LSE | |
10:29:18 | 5084.0 | 90 | AT | 5084.0 | 5085.0 | Sell | 1,099,215 | 8992 | LSE | |
10:29:18 | 5084.0 | 90 | AT | 5084.0 | 5085.0 | Sell | 1,099,125 | 8991 | LSE | |
10:29:18 | 5084.0 | 33 | AT | 5083.0 | 5084.0 | Buy | 1,099,035 | 8990 | LSE | |
10:29:18 | 5084.0 | 30 | AT | 5083.0 | 5084.0 | Buy | 1,099,002 | 8989 | LSE | |
10:29:18 | 5084.0 | 42 | AT | 5083.0 | 5084.0 | Buy | 1,098,972 | 8988 | LSE | |
10:29:18 | 5084.0 | 78 | AT | 5083.0 | 5084.0 | Buy | 1,098,930 | 8987 | LSE | |
10:29:18 | 5084.0 | 51 | AT | 5083.0 | 5084.0 | Buy | 1,098,852 | 8986 | LSE | |
10:29:18 | 5084.0 | 64 | AT | 5083.0 | 5084.0 | Buy | 1,098,801 | 8985 | LSE | |
10:29:04 | 5084.0 | 89 | AT | 5084.0 | 5085.0 | Sell | 1,098,737 | 8984 | LSE | |
10:29:04 | 5084.0 | 243 | AT | 5084.0 | 5085.0 | Sell | 1,098,648 | 8983 | LSE | |
10:29:04 | 5084.0 | 106 | AT | 5084.0 | 5085.0 | Sell | 1,098,405 | 8982 | LSE | |
10:29:04 | 5084.0 | 100 | AT | 5084.0 | 5085.0 | Sell | 1,098,299 | 8981 | LSE | |
10:29:01 | 5085.0 | 2 | AT | 5083.0 | 5085.0 | Buy | 1,098,199 | 8980 | LSE | |
10:28:59 | 5083.0 | 113 | AT | 5083.0 | 5085.0 | Sell | 1,098,197 | 8979 | LSE | |
10:28:59 | 5083.0 | 57 | AT | 5083.0 | 5085.0 | Sell | 1,098,084 | 8978 | LSE | |
10:28:59 | 5083.0 | 7 | AT | 5083.0 | 5085.0 | Sell | 1,098,027 | 8977 | LSE | |
10:28:59 | 5083.0 | 223 | AT | 5083.0 | 5085.0 | Sell | 1,098,020 | 8976 | LSE | |
10:28:59 | 5083.0 | 100 | AT | 5083.0 | 5085.0 | Sell | 1,097,797 | 8975 | LSE | |
10:28:59 | 5084.0 | 58 | AT | 5084.0 | 5085.0 | Sell | 1,097,697 | 8974 | LSE | |
10:28:59 | 5084.0 | 53 | AT | 5083.0 | 5084.0 | Buy | 1,097,639 | 8973 | LSE | |
10:28:52 | 5084.0 | 57 | AT | 5084.0 | 5085.0 | Sell | 1,097,586 | 8972 | LSE | |
10:28:52 | 5084.0 | 50 | AT | 5083.0 | 5084.0 | Buy | 1,097,529 | 8971 | LSE | |
10:28:52 | 5084.0 | 19 | AT | 5083.0 | 5084.0 | Buy | 1,097,479 | 8970 | LSE | |
10:28:52 | 5084.0 | 2 | AT | 5083.0 | 5084.0 | Buy | 1,097,460 | 8969 | LSE | |
10:28:34 | 5084.0 | 57 | AT | 5084.0 | 5085.0 | Sell | 1,097,458 | 8968 | LSE | |
10:28:34 | 5084.0 | 62 | AT | 5083.0 | 5084.0 | Buy | 1,097,401 | 8967 | LSE | |
10:28:28 | 5084.0 | 1 | O | 5083.0 | 5084.0 | Buy | 1,097,339 | 8966 | LSE | |
10:28:25 | 5084.0 | 43 | AT | 5083.0 | 5084.0 | Buy | 1,097,338 | 8965 | LSE | |
10:28:12 | 5083.0 | 78 | O | 5083.0 | 5084.0 | Sell | 1,097,295 | 8964 | LSE | |
10:28:05 | 5084.0 | 131 | AT | 5083.0 | 5084.0 | Buy | 1,097,217 | 8963 | LSE | |
10:28:05 | 5084.0 | 61 | AT | 5083.0 | 5084.0 | Buy | 1,097,086 | 8962 | LSE | |
10:28:03 | 5084.0 | 179 | AT | 5084.0 | 5085.0 | Sell | 1,097,025 | 8961 | LSE | |
10:28:03 | 5084.0 | 89 | AT | 5084.0 | 5085.0 | Sell | 1,096,846 | 8960 | LSE | |
10:28:00 | 5084.0 | 127 | AT | 5083.0 | 5084.0 | Buy | 1,096,757 | 8959 | LSE | |
10:27:56 | 5083.0 | 19 | AT | 5082.0 | 5083.0 | Buy | 1,096,630 | 8958 | LSE | |
10:27:56 | 5083.0 | 2 | AT | 5082.0 | 5083.0 | Buy | 1,096,611 | 8957 | LSE | |
10:27:56 | 5083.0 | 55 | AT | 5082.0 | 5083.0 | Buy | 1,096,609 | 8956 | LSE | |
10:27:56 | 5083.0 | 3 | AT | 5082.0 | 5083.0 | Buy | 1,096,554 | 8955 | LSE | |
10:27:56 | 5083.0 | 1 | AT | 5082.0 | 5083.0 | Buy | 1,096,551 | 8954 | LSE | |
10:27:51 | 5083.0 | 40 | AT | 5083.0 | 5084.0 | Sell | 1,096,550 | 8953 | LSE | |
10:27:48 | 5083.0 | 67 | AT | 5083.0 | 5084.0 | Sell | 1,096,510 | 8952 | LSE | |
10:27:48 | 5083.0 | 23 | AT | 5082.0 | 5083.0 | Buy | 1,096,443 | 8951 | 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