Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
07:00:11 | 2936.0 | 18 | AT | 2932.0 | 2936.0 | Buy | 13,654 | 301 | LSE | |
07:00:11 | 2936.0 | 17 | AT | 2932.0 | 2936.0 | Buy | 13,636 | 300 | LSE | |
07:00:11 | 2936.0 | 12 | AT | 2932.0 | 2936.0 | Buy | 13,619 | 299 | LSE | |
07:00:11 | 2936.0 | 17 | AT | 2932.0 | 2936.0 | Buy | 13,607 | 298 | LSE | |
07:00:11 | 2936.0 | 3 | AT | 2932.0 | 2936.0 | Buy | 13,590 | 297 | LSE | |
07:00:11 | 2936.0 | 80 | AT | 2932.0 | 2936.0 | Buy | 13,587 | 296 | LSE | |
06:54:53 | 2934.0 | 56 | AT | 2934.0 | 2938.0 | Sell | 13,507 | 295 | LSE | |
06:54:53 | 2934.0 | 51 | AT | 2934.0 | 2938.0 | Sell | 13,451 | 294 | LSE | |
06:45:51 | 2934.0 | 87 | O | 2934.0 | 2938.0 | Sell | 13,400 | 293 | LSE | |
06:45:46 | 2934.0 | 64 | O | 2934.0 | 2938.0 | Sell | 13,313 | 292 | LSE | |
06:45:40 | 2936.0 | 47 | AT | 2932.0 | 2936.0 | Buy | 13,249 | 291 | LSE | |
06:40:34 | 2934.0 | 45 | AT | 2934.0 | 2938.0 | Sell | 13,202 | 290 | LSE | |
06:40:34 | 2934.0 | 63 | AT | 2934.0 | 2938.0 | Sell | 13,157 | 289 | LSE | |
06:39:29 | 2934.0 | 93 | O | 2934.0 | 2938.0 | Sell | 13,094 | 288 | LSE | |
06:39:25 | 2936.0 | 41 | AT | 2936.0 | 2938.0 | Sell | 13,001 | 287 | LSE | |
06:39:25 | 2936.0 | 43 | AT | 2936.0 | 2938.0 | Sell | 12,960 | 286 | LSE | |
06:39:25 | 2936.0 | 16 | AT | 2936.0 | 2938.0 | Sell | 12,917 | 285 | LSE | |
06:39:25 | 2936.0 | 67 | AT | 2936.0 | 2938.0 | Sell | 12,901 | 284 | LSE | |
06:39:25 | 2936.0 | 29 | AT | 2936.0 | 2938.0 | Sell | 12,834 | 283 | LSE | |
06:39:25 | 2936.0 | 43 | AT | 2936.0 | 2938.0 | Sell | 12,805 | 282 | LSE | |
06:39:01 | 2938.0 | 44 | AT | 2938.0 | 2940.0 | Sell | 12,762 | 281 | LSE | |
06:39:01 | 2938.0 | 196 | AT | 2938.0 | 2940.0 | Sell | 12,718 | 280 | LSE | |
06:36:11 | 2938.0 | 77 | O | 2938.0 | 2940.0 | Sell | 12,522 | 279 | LSE | |
06:32:48 | 2938.0 | 11 | O | 2938.0 | 2940.0 | Sell | 12,445 | 278 | LSE | |
06:30:18 | 2938.0 | 77 | O | 2938.0 | 2940.0 | Sell | 12,434 | 277 | LSE | |
06:26:00 | 2938.0 | 76 | O | 2938.0 | 2942.0 | Sell | 12,357 | 276 | LSE | |
06:25:18 | 2940.643 | 69 | O | 2938.0 | 2942.0 | Buy | 12,281 | 275 | LSE | |
06:20:57 | 2938.0 | 77 | O | 2938.0 | 2942.0 | Sell | 12,212 | 274 | LSE | |
06:19:38 | 2940.641 | 27 | O | 2938.0 | 2942.0 | Buy | 12,135 | 273 | LSE | |
06:16:54 | 2938.0 | 76 | O | 2938.0 | 2942.0 | Sell | 12,108 | 272 | LSE | |
06:11:57 | 2940.0 | 37 | AT | 2940.0 | 2942.0 | Sell | 12,032 | 271 | LSE | |
06:11:57 | 2940.0 | 12 | AT | 2940.0 | 2942.0 | Sell | 11,995 | 270 | LSE | |
06:11:57 | 2940.0 | 45 | AT | 2940.0 | 2942.0 | Sell | 11,983 | 269 | LSE | |
06:11:51 | 2942.0 | 110 | AT | 2942.0 | 2944.0 | Sell | 11,938 | 268 | LSE | |
06:11:51 | 2942.0 | 35 | AT | 2942.0 | 2944.0 | Sell | 11,828 | 267 | LSE | |
06:11:51 | 2944.0 | 16 | AT | 2940.0 | 2944.0 | Buy | 11,793 | 266 | LSE | |
06:11:51 | 2944.0 | 6 | AT | 2940.0 | 2944.0 | Buy | 11,777 | 265 | LSE | |
06:11:51 | 2944.0 | 1 | AT | 2940.0 | 2944.0 | Buy | 11,771 | 264 | LSE | |
06:10:23 | 2940.0 | 108 | AT | 2940.0 | 2946.0 | Sell | 11,770 | 263 | LSE | |
06:10:21 | 2940.0 | 77 | O | 2940.0 | 2946.0 | Sell | 11,662 | 262 | LSE | |
06:09:13 | 2942.0 | 27 | AT | 2938.0 | 2942.0 | Buy | 11,585 | 261 | LSE | |
06:09:11 | 2942.0 | 14 | O | 2938.0 | 2942.0 | Buy | 11,558 | 260 | LSE | |
06:09:09 | 2948.0 | 213 | O | 2940.0 | 2946.0 | Buy | 11,544 | 259 | LSE | |
06:09:09 | 2944.0 | 22 | AT | 2944.0 | 2948.0 | Sell | 11,331 | 258 | LSE | |
06:09:09 | 2944.0 | 18 | AT | 2944.0 | 2948.0 | Sell | 11,309 | 257 | LSE | |
06:09:09 | 2944.0 | 9 | AT | 2944.0 | 2948.0 | Sell | 11,291 | 256 | LSE | |
06:09:09 | 2944.0 | 66 | AT | 2944.0 | 2948.0 | Sell | 11,282 | 255 | LSE | |
06:06:08 | 2946.0 | 77 | O | 2944.0 | 2950.0 | Sell | 11,216 | 254 | LSE | |
06:05:49 | 2948.0 | 61 | AT | 2948.0 | 2950.0 | Sell | 11,139 | 253 | LSE | |
06:05:49 | 2948.0 | 49 | AT | 2948.0 | 2952.0 | Sell | 11,078 | 252 | LSE | |
06:02:07 | 2950.0 | 40 | AT | 2946.0 | 2950.0 | Buy | 11,029 | 251 | 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