Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
00:37:10 | 3993.0 | 62 | AT | 3991.0 | 3993.0 | Buy | 209,785 | 1401 | LSE | |
00:37:10 | 3993.0 | 67 | AT | 3991.0 | 3993.0 | Buy | 209,723 | 1400 | LSE | |
00:37:10 | 3993.0 | 221 | AT | 3991.0 | 3993.0 | Buy | 209,656 | 1399 | LSE | |
00:37:10 | 3992.0 | 52 | AT | 3990.0 | 3992.0 | Buy | 209,435 | 1398 | LSE | |
00:37:10 | 3992.0 | 49 | AT | 3990.0 | 3992.0 | Buy | 209,383 | 1397 | LSE | |
00:37:10 | 3992.0 | 221 | AT | 3990.0 | 3992.0 | Buy | 209,334 | 1396 | LSE | |
00:36:55 | 3991.0 | 64 | AT | 3989.0 | 3991.0 | Buy | 209,113 | 1395 | LSE | |
00:36:55 | 3991.0 | 60 | AT | 3989.0 | 3991.0 | Buy | 209,049 | 1394 | LSE | |
00:36:55 | 3991.0 | 221 | AT | 3989.0 | 3991.0 | Buy | 208,989 | 1393 | LSE | |
00:36:55 | 3991.0 | 57 | AT | 3989.0 | 3991.0 | Buy | 208,768 | 1392 | LSE | |
00:36:25 | 3991.0 | 77 | O | 3989.0 | 3991.0 | Buy | 208,711 | 1391 | LSE | |
00:36:24 | 3991.0 | 1088 | O | 3990.0 | 3992.0 | 208,634 | 1390 | LSE | ||
00:36:23 | 3990.0 | 21 | AT | 3990.0 | 3991.0 | Sell | 207,546 | 1389 | LSE | |
00:36:23 | 3990.0 | 10 | AT | 3989.0 | 3990.0 | Buy | 207,525 | 1388 | LSE | |
00:36:23 | 3990.0 | 578 | AT | 3989.0 | 3990.0 | Buy | 207,515 | 1387 | LSE | |
00:36:23 | 3990.0 | 96 | AT | 3989.0 | 3990.0 | Buy | 206,937 | 1386 | LSE | |
00:36:23 | 3990.0 | 7 | AT | 3989.0 | 3990.0 | Buy | 206,841 | 1385 | LSE | |
00:36:13 | 3989.0 | 59 | AT | 3988.0 | 3989.0 | Buy | 206,834 | 1384 | LSE | |
00:36:13 | 3989.0 | 85 | AT | 3988.0 | 3989.0 | Buy | 206,775 | 1383 | LSE | |
00:36:13 | 3989.0 | 26 | AT | 3988.0 | 3989.0 | Buy | 206,690 | 1382 | LSE | |
00:36:09 | 3988.0 | 1 | AT | 3988.0 | 3989.0 | Sell | 206,664 | 1381 | LSE | |
00:36:09 | 3988.0 | 151 | AT | 3988.0 | 3989.0 | Sell | 206,663 | 1380 | LSE | |
00:36:08 | 3988.0 | 70 | AT | 3988.0 | 3989.0 | Sell | 206,512 | 1379 | LSE | |
00:36:08 | 3988.0 | 62 | AT | 3988.0 | 3989.0 | Sell | 206,442 | 1378 | LSE | |
00:36:08 | 3988.0 | 64 | AT | 3988.0 | 3989.0 | Sell | 206,380 | 1377 | LSE | |
00:36:08 | 3988.0 | 48 | AT | 3988.0 | 3990.0 | Sell | 206,316 | 1376 | LSE | |
00:36:08 | 3988.0 | 314 | AT | 3988.0 | 3990.0 | Sell | 206,268 | 1375 | LSE | |
00:36:08 | 3988.0 | 185 | AT | 3988.0 | 3990.0 | Sell | 205,954 | 1374 | LSE | |
00:36:08 | 3988.0 | 66 | AT | 3988.0 | 3990.0 | Sell | 205,769 | 1373 | LSE | |
00:36:08 | 3988.0 | 65 | AT | 3988.0 | 3990.0 | Sell | 205,703 | 1372 | LSE | |
00:36:08 | 3988.0 | 77 | AT | 3988.0 | 3990.0 | Sell | 205,638 | 1371 | LSE | |
00:36:08 | 3988.0 | 137 | AT | 3988.0 | 3990.0 | Sell | 205,561 | 1370 | LSE | |
00:36:08 | 3988.0 | 221 | AT | 3988.0 | 3990.0 | Sell | 205,424 | 1369 | LSE | |
00:36:08 | 3988.0 | 370 | AT | 3988.0 | 3990.0 | Sell | 205,203 | 1368 | LSE | |
00:36:08 | 3989.0 | 231 | AT | 3989.0 | 3990.0 | Sell | 204,833 | 1367 | LSE | |
00:36:08 | 3989.0 | 221 | AT | 3989.0 | 3990.0 | Sell | 204,602 | 1366 | LSE | |
00:35:45 | 3989.0 | 136 | AT | 3989.0 | 3990.0 | Sell | 204,381 | 1365 | LSE | |
00:35:45 | 3989.0 | 559 | AT | 3989.0 | 3990.0 | Sell | 204,245 | 1364 | LSE | |
00:35:33 | 3990.0 | 170 | AT | 3990.0 | 3991.0 | Sell | 203,686 | 1363 | LSE | |
00:35:31 | 3991.0 | 98 | AT | 3990.0 | 3991.0 | Buy | 203,516 | 1362 | LSE | |
00:35:31 | 3991.0 | 741 | AT | 3991.0 | 3992.0 | Sell | 203,418 | 1361 | LSE | |
00:35:31 | 3991.0 | 220 | AT | 3991.0 | 3992.0 | Sell | 202,677 | 1360 | LSE | |
00:35:29 | 3992.0 | 140 | AT | 3991.0 | 3992.0 | Buy | 202,457 | 1359 | LSE | |
00:35:09 | 3992.0 | 83 | AT | 3992.0 | 3993.0 | Sell | 202,317 | 1358 | LSE | |
00:35:09 | 3992.0 | 130 | AT | 3992.0 | 3993.0 | Sell | 202,234 | 1357 | LSE | |
00:34:25 | 3994.0 | 42 | AT | 3994.0 | 3995.0 | Sell | 202,104 | 1356 | LSE | |
00:34:09 | 3994.0 | 58 | AT | 3993.0 | 3994.0 | Buy | 202,062 | 1355 | LSE | |
00:33:59 | 3993.0 | 211 | AT | 3993.0 | 3994.0 | Sell | 202,004 | 1354 | LSE | |
00:33:59 | 3993.0 | 150 | AT | 3992.0 | 3994.0 | 201,793 | 1353 | LSE | ||
00:33:59 | 3993.0 | 61 | AT | 3993.0 | 3994.0 | Sell | 201,643 | 1352 | LSE | |
00:33:59 | 3993.0 | 156 | AT | 3993.0 | 3994.0 | Sell | 201,582 | 1351 | 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