Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:07:30 | 943.0 | 83 | O | 943.0 | 945.0 | Sell | 231,058 | 709 | LSE | |
04:02:19 | 947.0 | 43243 | O | 943.0 | 945.0 | Buy | 230,975 | 708 | LSE | |
03:36:06 | 947.0 | 4556 | O | 943.0 | 945.0 | Buy | 187,732 | 707 | LSE | |
03:36:06 | 947.0 | 1687 | O | 943.0 | 945.0 | Buy | 183,176 | 706 | LSE | |
03:36:05 | 947.0 | 233 | O | 943.0 | 945.0 | Buy | 181,489 | 705 | LSE | |
03:36:05 | 947.0 | 467 | O | 943.0 | 945.0 | Buy | 181,256 | 704 | LSE | |
03:35:24 | 947.0 | 102484 | UT | 943.0 | 945.0 | Buy | 180,789 | 703 | LSE | |
03:29:51 | 945.0 | 5 | O | 943.0 | 945.0 | Buy | 78,305 | 702 | LSE | |
03:29:46 | 944.0 | 360 | AT | 943.0 | 944.0 | Buy | 78,300 | 701 | LSE | |
03:29:46 | 944.0 | 9 | AT | 944.0 | 945.0 | Sell | 77,940 | 700 | LSE | |
03:29:35 | 944.0 | 100 | AT | 944.0 | 946.0 | Sell | 77,931 | 699 | LSE | |
03:29:35 | 946.0 | 244 | AT | 943.0 | 946.0 | Buy | 77,831 | 698 | LSE | |
03:29:35 | 945.0 | 49 | AT | 943.0 | 945.0 | Buy | 77,587 | 697 | LSE | |
03:29:35 | 945.0 | 340 | AT | 943.0 | 945.0 | Buy | 77,538 | 696 | LSE | |
03:29:35 | 945.0 | 420 | AT | 943.0 | 945.0 | Buy | 77,198 | 695 | LSE | |
03:29:35 | 944.0 | 173 | AT | 943.0 | 944.0 | Buy | 76,778 | 694 | LSE | |
03:29:35 | 944.0 | 131 | AT | 943.0 | 944.0 | Buy | 76,605 | 693 | LSE | |
03:29:35 | 944.0 | 340 | AT | 943.0 | 944.0 | Buy | 76,474 | 692 | LSE | |
03:29:35 | 944.0 | 71 | AT | 943.0 | 944.0 | Buy | 76,134 | 691 | LSE | |
03:28:12 | 943.0 | 100 | O | 942.0 | 944.0 | 76,063 | 690 | LSE | ||
03:27:04 | 943.0 | 135 | AT | 943.0 | 944.0 | Sell | 75,963 | 689 | LSE | |
03:27:04 | 943.0 | 642 | AT | 943.0 | 944.0 | Sell | 75,828 | 688 | LSE | |
03:27:04 | 943.0 | 135 | AT | 943.0 | 944.0 | Sell | 75,186 | 687 | LSE | |
03:27:04 | 943.0 | 65 | AT | 943.0 | 944.0 | Sell | 75,051 | 686 | LSE | |
03:25:28 | 943.5 | 48 | O | 943.0 | 944.0 | 74,986 | 685 | LSE | ||
03:25:00 | 943.0 | 3 | O | 943.0 | 944.0 | Sell | 74,938 | 684 | LSE | |
03:17:18 | 944.0 | 96 | O | 943.0 | 944.0 | Buy | 74,935 | 683 | LSE | |
03:17:13 | 943.0 | 3 | O | 943.0 | 944.0 | Sell | 74,839 | 682 | LSE | |
03:17:13 | 944.0 | 98 | AT | 943.0 | 944.0 | Buy | 74,836 | 681 | LSE | |
03:17:13 | 944.0 | 340 | AT | 943.0 | 944.0 | Buy | 74,738 | 680 | LSE | |
03:16:25 | 944.0 | 2 | O | 943.0 | 944.0 | Buy | 74,398 | 679 | LSE | |
03:15:13 | 944.0 | 42 | O | 943.0 | 945.0 | 74,396 | 678 | LSE | ||
03:15:13 | 944.0 | 193 | AT | 942.0 | 944.0 | Buy | 74,354 | 677 | LSE | |
03:15:13 | 944.0 | 200 | AT | 942.0 | 944.0 | Buy | 74,161 | 676 | LSE | |
03:15:13 | 943.0 | 320 | AT | 943.0 | 945.0 | Sell | 73,961 | 675 | LSE | |
03:15:13 | 943.0 | 142 | AT | 943.0 | 945.0 | Sell | 73,641 | 674 | LSE | |
03:15:10 | 943.0 | 198 | AT | 943.0 | 945.0 | Sell | 73,499 | 673 | LSE | |
03:15:10 | 943.0 | 190 | AT | 943.0 | 945.0 | Sell | 73,301 | 672 | LSE | |
03:15:04 | 944.0 | 1 | O | 943.0 | 945.0 | 73,111 | 671 | LSE | ||
03:15:04 | 944.0 | 69 | AT | 944.0 | 946.0 | Sell | 73,110 | 670 | LSE | |
03:15:04 | 944.0 | 100 | AT | 944.0 | 946.0 | Sell | 73,041 | 669 | LSE | |
03:15:04 | 944.0 | 343 | AT | 944.0 | 946.0 | Sell | 72,941 | 668 | LSE | |
03:15:04 | 944.0 | 340 | AT | 944.0 | 946.0 | Sell | 72,598 | 667 | LSE | |
03:14:00 | 946.0 | 42 | O | 944.0 | 946.0 | Buy | 72,258 | 666 | LSE | |
03:11:02 | 945.0 | 340 | AT | 943.0 | 945.0 | Buy | 72,216 | 665 | LSE | |
03:11:02 | 945.0 | 754 | AT | 943.0 | 945.0 | Buy | 71,876 | 664 | LSE | |
03:11:02 | 945.0 | 15 | AT | 943.0 | 945.0 | Buy | 71,122 | 663 | LSE | |
03:11:02 | 945.0 | 420 | AT | 943.0 | 945.0 | Buy | 71,107 | 662 | LSE | |
03:01:51 | 944.24 | 260 | O | 943.0 | 945.0 | Buy | 70,687 | 661 | LSE | |
02:54:02 | 944.0 | 199 | AT | 943.0 | 944.0 | Buy | 70,427 | 660 | LSE | |
02:54:02 | 944.0 | 9 | AT | 943.0 | 944.0 | Buy | 70,228 | 659 | LSE | |
02:54:02 | 944.0 | 2 | AT | 943.0 | 944.0 | Buy | 70,219 | 658 | LSE | |
02:50:24 | 943.5 | 23 | O | 943.0 | 944.0 | 70,217 | 657 | LSE | ||
02:45:23 | 943.0 | 53 | O | 942.0 | 944.0 | 70,194 | 656 | LSE | ||
02:45:19 | 944.0 | 101 | AT | 943.0 | 944.0 | Buy | 70,141 | 655 | LSE | |
02:45:19 | 944.0 | 319 | AT | 943.0 | 944.0 | Buy | 70,040 | 654 | LSE | |
02:44:34 | 943.0 | 30 | AT | 943.0 | 944.0 | Sell | 69,721 | 653 | LSE | |
02:44:34 | 943.0 | 484 | AT | 942.0 | 943.0 | Buy | 69,691 | 652 | LSE | |
02:40:33 | 942.0 | 177 | AT | 941.0 | 942.0 | Buy | 69,207 | 651 | 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