Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
21:23:52 | 687.156 | 503 | O | 41,526 | 51 | LSE | ||||
21:23:18 | 687.156 | 2351 | O | 41,023 | 50 | LSE | ||||
21:20:51 | 687.0 | 20 | O | 38,672 | 49 | LSE | ||||
21:20:33 | 687.5 | 2864 | O | 38,652 | 48 | LSE | ||||
21:20:33 | 687.5 | 2864 | O | 35,788 | 47 | LSE | ||||
21:20:27 | 687.5 | 2864 | O | 32,924 | 46 | LSE | ||||
21:10:31 | 689.75 | 41 | O | 30,060 | 45 | LSE | ||||
21:06:29 | 689.75 | 9 | O | 30,019 | 44 | LSE | ||||
21:05:13 | 689.5 | 90 | O | 30,010 | 43 | LSE | ||||
21:05:13 | 689.5 | 90 | O | 29,920 | 42 | LSE | ||||
21:05:12 | 689.5 | 90 | O | 29,830 | 41 | LSE | ||||
21:04:28 | 689.0 | 90 | O | 29,740 | 40 | LSE | ||||
21:04:10 | 688.5 | 5 | O | 29,650 | 39 | LSE | ||||
21:02:39 | 689.0 | 11 | O | 29,645 | 38 | LSE | ||||
21:02:38 | 688.5 | 150 | O | 29,634 | 37 | LSE | ||||
21:01:39 | 688.5 | 6 | O | 29,484 | 36 | LSE | ||||
21:01:35 | 688.0 | 150 | O | 29,478 | 35 | LSE | ||||
21:01:28 | 687.5 | 124 | O | 29,328 | 34 | LSE | ||||
21:00:21 | 686.5 | 5 | O | 29,204 | 33 | LSE | ||||
21:00:21 | 686.5 | 5 | O | 29,199 | 32 | LSE | ||||
21:00:21 | 686.5 | 5 | O | 29,194 | 31 | LSE | ||||
21:00:10 | 686.0 | 44 | O | 29,189 | 30 | LSE | ||||
20:59:58 | 687.5 | 250 | O | 29,145 | 29 | LSE | ||||
20:57:24 | 687.5 | 5 | O | 28,895 | 28 | LSE | ||||
20:45:35 | 689.5 | 20 | O | 28,890 | 27 | LSE | ||||
20:37:47 | 689.0 | 2874 | O | 28,870 | 26 | LSE | ||||
20:31:13 | 689.5 | 125 | O | 25,996 | 25 | LSE | ||||
20:22:11 | 688.0 | 5 | O | 25,871 | 24 | LSE | ||||
20:22:11 | 688.0 | 5 | O | 25,866 | 23 | LSE | ||||
20:17:04 | 685.5 | 2 | O | 25,861 | 22 | LSE | ||||
20:16:59 | 685.5 | 5 | O | 25,859 | 21 | LSE | ||||
20:15:53 | 685.0 | 5 | O | 25,854 | 20 | LSE | ||||
20:14:02 | 685.5 | 5 | O | 25,849 | 19 | LSE | ||||
20:06:41 | 689.5 | 1 | O | 25,844 | 18 | LSE | ||||
19:57:42 | 689.5 | 34 | O | 25,843 | 17 | LSE | ||||
19:57:40 | 689.0 | 87 | O | 25,809 | 16 | LSE | ||||
19:50:38 | 687.5 | 12630 | O | 25,722 | 15 | LSE | ||||
19:36:09 | 687.0 | 5 | O | 13,092 | 14 | LSE | ||||
19:32:36 | 690.0 | 5000 | O | 13,087 | 13 | LSE | ||||
19:31:35 | 690.5 | 17 | O | 8,087 | 12 | LSE | ||||
19:23:12 | 690.5 | 5000 | O | 8,070 | 11 | LSE | ||||
19:22:25 | 689.5 | 5 | O | 3,070 | 10 | LSE | ||||
19:22:25 | 689.5 | 11 | O | 3,065 | 9 | LSE | ||||
19:22:25 | 689.5 | 7 | O | 3,054 | 8 | LSE | ||||
19:19:13 | 690.5 | 5 | O | 3,047 | 7 | LSE | ||||
19:19:13 | 691.0 | 5 | O | 3,042 | 6 | LSE | ||||
19:18:25 | 687.5 | 3000 | O | 3,037 | 5 | LSE | ||||
19:13:00 | 689.5 | 15 | O | 37 | 4 | LSE | ||||
19:11:35 | 692.5 | 5 | O | 22 | 3 | LSE | ||||
19:10:46 | 692.5 | 7 | O | 17 | 2 | LSE | ||||
19:09:51 | 697.5 | 10 | O | 10 | 1 | 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