Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:35:29 | 533.0 | 78563 | UT | 531.0 | 533.0 | Buy | 182,222 | 272 | LSE | |
03:29:35 | 532.0 | 9 | AT | 532.0 | 533.0 | Sell | 103,659 | 271 | LSE | |
03:29:09 | 532.0 | 95 | AT | 532.0 | 534.0 | Sell | 103,650 | 270 | LSE | |
03:29:09 | 532.0 | 342 | AT | 532.0 | 534.0 | Sell | 103,555 | 269 | LSE | |
03:29:09 | 533.0 | 886 | AT | 531.0 | 533.0 | Buy | 103,213 | 268 | LSE | |
03:29:09 | 533.0 | 260 | AT | 531.0 | 533.0 | Buy | 102,327 | 267 | LSE | |
03:29:09 | 533.0 | 15 | AT | 531.0 | 533.0 | Buy | 102,067 | 266 | LSE | |
03:29:09 | 533.0 | 31 | AT | 531.0 | 533.0 | Buy | 102,052 | 265 | LSE | |
03:29:09 | 533.0 | 469 | AT | 531.0 | 533.0 | Buy | 102,021 | 264 | LSE | |
03:29:09 | 533.0 | 101 | AT | 531.0 | 533.0 | Buy | 101,552 | 263 | LSE | |
03:29:09 | 533.0 | 95 | AT | 531.0 | 533.0 | Buy | 101,451 | 262 | LSE | |
03:29:09 | 533.0 | 106 | AT | 531.0 | 533.0 | Buy | 101,356 | 261 | LSE | |
03:24:58 | 533.0 | 63 | O | 531.0 | 533.0 | Buy | 101,250 | 260 | LSE | |
03:21:31 | 532.0 | 176 | AT | 531.0 | 532.0 | Buy | 101,187 | 259 | LSE | |
03:21:31 | 532.0 | 838 | AT | 531.0 | 532.0 | Buy | 101,011 | 258 | LSE | |
03:21:31 | 532.0 | 107 | AT | 531.0 | 532.0 | Buy | 100,173 | 257 | LSE | |
03:21:31 | 532.0 | 97 | AT | 531.0 | 532.0 | Buy | 100,066 | 256 | LSE | |
03:21:31 | 532.0 | 105 | AT | 531.0 | 532.0 | Buy | 99,969 | 255 | LSE | |
03:21:31 | 532.0 | 136 | AT | 531.0 | 532.0 | Buy | 99,864 | 254 | LSE | |
03:21:31 | 532.0 | 280 | AT | 531.0 | 532.0 | Buy | 99,728 | 253 | LSE | |
03:21:31 | 532.0 | 284 | AT | 531.0 | 532.0 | Buy | 99,448 | 252 | LSE | |
03:20:16 | 531.0 | 167 | AT | 531.0 | 532.0 | Sell | 99,164 | 251 | LSE | |
03:15:58 | 532.0 | 280 | AT | 532.0 | 533.0 | Sell | 98,997 | 250 | LSE | |
03:15:58 | 532.0 | 400 | AT | 532.0 | 533.0 | Sell | 98,717 | 249 | LSE | |
03:15:43 | 532.0 | 272 | AT | 532.0 | 533.0 | Sell | 98,317 | 248 | LSE | |
03:15:43 | 532.0 | 151 | AT | 532.0 | 533.0 | Sell | 98,045 | 247 | LSE | |
03:15:40 | 532.0 | 283 | AT | 532.0 | 533.0 | Sell | 97,894 | 246 | LSE | |
03:15:40 | 532.0 | 449 | AT | 532.0 | 533.0 | Sell | 97,611 | 245 | LSE | |
03:15:36 | 532.0 | 166 | AT | 532.0 | 533.0 | Sell | 97,162 | 244 | LSE | |
03:15:30 | 532.0 | 511 | AT | 531.0 | 532.0 | Buy | 96,996 | 243 | LSE | |
03:15:30 | 532.0 | 66 | AT | 531.0 | 532.0 | Buy | 96,485 | 242 | LSE | |
03:15:03 | 532.0 | 7 | AT | 531.0 | 532.0 | Buy | 96,419 | 241 | LSE | |
03:15:03 | 532.0 | 16 | AT | 531.0 | 532.0 | Buy | 96,412 | 240 | LSE | |
03:14:51 | 532.0 | 64 | AT | 532.0 | 533.0 | Sell | 96,396 | 239 | LSE | |
03:14:44 | 532.0 | 87 | AT | 532.0 | 533.0 | Sell | 96,332 | 238 | LSE | |
03:14:15 | 532.0 | 115 | AT | 532.0 | 533.0 | Sell | 96,245 | 237 | LSE | |
03:13:53 | 532.0 | 60 | AT | 532.0 | 533.0 | Sell | 96,130 | 236 | LSE | |
03:13:20 | 532.0 | 22 | AT | 532.0 | 533.0 | Sell | 96,070 | 235 | LSE | |
03:13:17 | 532.0 | 14 | AT | 532.0 | 533.0 | Sell | 96,048 | 234 | LSE | |
03:13:04 | 532.0 | 630 | AT | 531.0 | 532.0 | Buy | 96,034 | 233 | LSE | |
03:13:04 | 532.0 | 222 | AT | 531.0 | 532.0 | Buy | 95,404 | 232 | LSE | |
03:13:04 | 532.0 | 37 | AT | 531.0 | 532.0 | Buy | 95,182 | 231 | LSE | |
03:13:03 | 531.0 | 83 | AT | 531.0 | 533.0 | Sell | 95,145 | 230 | LSE | |
03:13:03 | 531.0 | 107 | AT | 531.0 | 533.0 | Sell | 95,062 | 229 | LSE | |
03:13:03 | 531.0 | 109 | AT | 531.0 | 533.0 | Sell | 94,955 | 228 | LSE | |
03:13:03 | 531.0 | 500 | AT | 531.0 | 533.0 | Sell | 94,846 | 227 | LSE | |
03:13:03 | 531.0 | 235 | AT | 531.0 | 533.0 | Sell | 94,346 | 226 | LSE | |
03:11:49 | 531.0 | 307 | O | 531.0 | 533.0 | Sell | 94,111 | 225 | LSE | |
03:08:07 | 532.0 | 93 | AT | 532.0 | 533.0 | Sell | 93,804 | 224 | LSE | |
03:08:04 | 532.0 | 3 | AT | 532.0 | 534.0 | Sell | 93,711 | 223 | LSE | |
03:08:04 | 532.0 | 500 | AT | 532.0 | 534.0 | Sell | 93,708 | 222 | LSE | |
03:08:04 | 532.0 | 285 | AT | 532.0 | 534.0 | Sell | 93,208 | 221 | LSE | |
03:08:04 | 532.0 | 315 | AT | 532.0 | 534.0 | Sell | 92,923 | 220 | LSE | |
03:02:10 | 533.0 | 1148 | O | 532.0 | 534.0 | 92,608 | 219 | LSE | ||
02:55:23 | 533.0 | 152 | AT | 533.0 | 534.0 | Sell | 91,460 | 218 | LSE | |
02:55:23 | 533.0 | 227 | AT | 533.0 | 534.0 | Sell | 91,308 | 217 | LSE | |
02:45:52 | 534.0 | 61 | AT | 534.0 | 536.0 | Sell | 91,081 | 216 | LSE | |
02:45:52 | 534.0 | 221 | AT | 534.0 | 536.0 | Sell | 91,020 | 215 | LSE | |
02:45:52 | 534.0 | 144 | AT | 534.0 | 536.0 | Sell | 90,799 | 214 | LSE | |
02:40:03 | 535.0 | 268 | AT | 534.0 | 535.0 | Buy | 90,655 | 213 | LSE | |
02:40:03 | 535.0 | 34 | AT | 534.0 | 535.0 | Buy | 90,387 | 212 | LSE | |
02:40:03 | 535.0 | 631 | AT | 534.0 | 535.0 | Buy | 90,353 | 211 | LSE | |
02:34:08 | 534.0 | 6 | AT | 534.0 | 535.0 | Sell | 89,722 | 210 | LSE | |
02:26:02 | 534.0 | 567 | AT | 534.0 | 535.0 | Sell | 89,716 | 209 | LSE | |
02:26:02 | 534.0 | 99 | AT | 532.0 | 534.0 | Buy | 89,149 | 208 | LSE | |
02:26:02 | 534.0 | 500 | AT | 532.0 | 534.0 | Buy | 89,050 | 207 | LSE | |
02:26:02 | 534.0 | 27 | AT | 532.0 | 534.0 | Buy | 88,550 | 206 | LSE | |
02:26:02 | 534.0 | 197 | AT | 532.0 | 534.0 | Buy | 88,523 | 205 | LSE | |
02:26:02 | 534.0 | 631 | AT | 532.0 | 534.0 | Buy | 88,326 | 204 | LSE | |
02:26:02 | 534.0 | 93 | AT | 532.0 | 534.0 | Buy | 87,695 | 203 | LSE | |
02:26:02 | 534.0 | 107 | AT | 532.0 | 534.0 | Buy | 87,602 | 202 | LSE | |
02:21:13 | 533.0 | 13 | AT | 533.0 | 534.0 | Sell | 87,495 | 201 | 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