Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:35:01 | 620.0 | 471 | UT | 620.0 | 640.0 | Sell | 152,835 | 98 | LSE | |
03:25:55 | 638.8 | 78 | O | 620.0 | 640.0 | Buy | 152,364 | 97 | LSE | |
03:25:21 | 625.51 | 200 | O | 620.0 | 640.0 | Sell | 152,286 | 96 | LSE | |
03:23:29 | 638.49 | 670 | O | 620.0 | 640.0 | Buy | 152,086 | 95 | LSE | |
03:08:43 | 638.49 | 140 | O | 620.0 | 640.0 | Buy | 151,416 | 94 | LSE | |
03:04:55 | 638.647 | 1410 | O | 620.0 | 640.0 | Buy | 151,276 | 93 | LSE | |
03:03:30 | 621.0 | 530 | O | 616.0 | 640.0 | Sell | 149,866 | 92 | LSE | |
03:03:07 | 610.0 | 1000 | AT | 602.0 | 610.0 | Buy | 149,336 | 91 | LSE | |
03:02:36 | 630.683 | 1110 | O | 634.0 | 640.0 | Sell | 148,336 | 90 | LSE | |
03:02:36 | 634.36 | 240 | O | 634.0 | 640.0 | Sell | 147,226 | 89 | LSE | |
03:02:34 | 634.0 | 750 | AT | 602.0 | 634.0 | Buy | 146,986 | 88 | LSE | |
03:02:21 | 630.0 | 1 | O | 630.0 | 634.0 | Sell | 146,236 | 87 | LSE | |
03:02:21 | 630.0 | 1 | O | 630.0 | 634.0 | Sell | 146,235 | 86 | LSE | |
03:02:14 | 633.58 | 1000 | O | 602.0 | 634.0 | Buy | 146,234 | 85 | LSE | |
03:01:38 | 633.68 | 2229 | O | 602.0 | 634.0 | Buy | 145,234 | 84 | LSE | |
03:00:26 | 628.133 | 2206 | O | 602.0 | 630.0 | Buy | 143,005 | 83 | LSE | |
02:50:58 | 625.0 | 1250 | O | 602.0 | 628.0 | Buy | 140,799 | 82 | LSE | |
02:49:26 | 626.267 | 500 | O | 602.0 | 628.0 | Buy | 139,549 | 81 | LSE | |
02:37:17 | 620.0 | 422 | AT | 620.0 | 626.0 | Sell | 139,049 | 80 | LSE | |
02:37:04 | 620.0 | 1500 | AT | 602.0 | 620.0 | Buy | 138,627 | 79 | LSE | |
02:37:04 | 620.0 | 338 | AT | 602.0 | 620.0 | Buy | 137,127 | 78 | LSE | |
02:36:57 | 619.669 | 2100 | O | 602.0 | 620.0 | Buy | 136,789 | 77 | LSE | |
02:34:12 | 618.8 | 1616 | O | 602.0 | 620.0 | Buy | 134,689 | 76 | LSE | |
02:31:21 | 618.92 | 160 | O | 602.0 | 620.0 | Buy | 133,073 | 75 | LSE | |
02:19:52 | 618.0 | 160 | AT | 618.0 | 620.0 | Sell | 132,913 | 74 | LSE | |
02:19:42 | 618.08 | 160 | O | 588.0 | 620.0 | Buy | 132,753 | 73 | LSE | |
02:18:42 | 609.714 | 82 | O | 588.0 | 620.0 | Buy | 132,593 | 72 | LSE | |
02:14:26 | 593.0 | 600 | O | 588.0 | 620.0 | Sell | 132,511 | 71 | LSE | |
02:14:25 | 593.0 | 650 | O | 588.0 | 620.0 | Sell | 131,911 | 70 | LSE | |
02:02:59 | 620.0 | 280 | AT | 588.0 | 620.0 | Buy | 131,261 | 69 | LSE | |
01:54:23 | 618.0 | 386 | AT | 618.0 | 620.0 | Sell | 130,981 | 68 | LSE | |
01:54:19 | 618.0 | 14 | AT | 618.0 | 620.0 | Sell | 130,595 | 67 | LSE | |
01:54:13 | 618.08 | 400 | O | 588.0 | 620.0 | Buy | 130,581 | 66 | LSE | |
01:50:20 | 620.0 | 132 | AT | 588.0 | 620.0 | Buy | 130,181 | 65 | LSE | |
01:37:49 | 616.0 | 300 | AT | 616.0 | 620.0 | Sell | 130,049 | 64 | LSE | |
01:36:29 | 616.0 | 200 | AT | 588.0 | 616.0 | Buy | 129,749 | 63 | LSE | |
01:34:34 | 606.2 | 2507 | O | 588.0 | 616.0 | Buy | 129,549 | 62 | LSE | |
01:33:30 | 615.0 | 12500 | O | 588.0 | 616.0 | Buy | 127,042 | 61 | LSE | |
01:33:26 | 615.0 | 12500 | O | 588.0 | 616.0 | Buy | 114,542 | 60 | LSE | |
01:32:53 | 616.0 | 1800 | AT | 588.0 | 616.0 | Buy | 102,042 | 59 | LSE | |
01:32:14 | 614.32 | 1800 | O | 588.0 | 616.0 | Buy | 100,242 | 58 | LSE | |
01:25:39 | 604.886 | 1000 | O | 588.0 | 616.0 | Buy | 98,442 | 57 | LSE | |
01:11:15 | 609.649 | 762 | O | 600.0 | 616.0 | Buy | 97,442 | 56 | LSE | |
01:08:54 | 612.061 | 407 | O | 600.0 | 620.0 | Buy | 96,680 | 55 | LSE | |
01:03:31 | 618.0 | 149 | AT | 600.0 | 618.0 | Buy | 96,273 | 54 | LSE | |
00:54:53 | 618.0 | 20 | O | 600.0 | 618.0 | Buy | 96,124 | 53 | LSE | |
00:54:53 | 614.0 | 145 | AT | 614.0 | 618.0 | Sell | 96,104 | 52 | LSE | |
00:50:34 | 617.9 | 1000 | O | 614.0 | 618.0 | Buy | 95,959 | 51 | LSE | |
00:49:54 | 614.0 | 2 | AT | 614.0 | 618.0 | Sell | 94,959 | 50 | LSE | |
00:49:54 | 614.0 | 553 | AT | 614.0 | 620.0 | Sell | 94,957 | 49 | LSE | |
00:49:53 | 614.0 | 138 | O | 614.0 | 620.0 | Sell | 94,404 | 48 | LSE | |
00:49:36 | 612.0 | 212 | O | 612.0 | 620.0 | Sell | 94,266 | 47 | LSE | |
00:49:28 | 611.252 | 164 | O | 610.0 | 618.0 | Sell | 94,054 | 46 | LSE | |
00:49:28 | 611.256 | 52 | O | 610.0 | 618.0 | Sell | 93,890 | 45 | LSE | |
00:49:26 | 610.0 | 1 | O | 610.0 | 618.0 | Sell | 93,838 | 44 | LSE | |
00:48:11 | 616.979 | 244 | O | 588.0 | 618.0 | Buy | 93,837 | 43 | LSE | |
00:34:11 | 612.0 | 8000 | O | 588.0 | 618.0 | Buy | 93,593 | 42 | LSE | |
00:30:01 | 617.25 | 1111 | O | 588.0 | 618.0 | Buy | 85,593 | 41 | LSE | |
23:59:18 | 616.9 | 1619 | O | 588.0 | 618.0 | Buy | 84,482 | 40 | LSE | |
23:41:51 | 616.0 | 900 | O | 588.0 | 618.0 | Buy | 82,863 | 39 | LSE | |
23:41:36 | 616.0 | 161 | O | 588.0 | 618.0 | Buy | 81,963 | 38 | LSE | |
23:38:52 | 615.0 | 500 | O | 588.0 | 618.0 | Buy | 81,802 | 37 | LSE | |
23:38:31 | 615.0 | 100 | O | 588.0 | 618.0 | Buy | 81,302 | 36 | LSE | |
23:38:04 | 610.0 | 180 | O | 588.0 | 618.0 | Buy | 81,202 | 35 | LSE | |
23:36:05 | 600.0 | 16 | O | 602.0 | 618.0 | Sell | 81,022 | 34 | LSE | |
23:35:37 | 615.0 | 1500 | O | 588.0 | 618.0 | Buy | 81,006 | 33 | LSE | |
22:16:19 | 604.0 | 10000 | O | 588.0 | 618.0 | Buy | 79,506 | 32 | LSE | |
22:06:06 | 604.032 | 414 | O | 588.0 | 618.0 | Buy | 69,506 | 31 | LSE | |
21:59:22 | 604.0 | 5000 | O | 588.0 | 618.0 | Buy | 69,092 | 30 | LSE | |
21:49:41 | 609.57 | 818 | O | 588.0 | 618.0 | Buy | 64,092 | 29 | LSE | |
21:46:27 | 604.0 | 5000 | O | 588.0 | 618.0 | Buy | 63,274 | 28 | LSE | |
21:30:09 | 609.6 | 200 | O | 588.0 | 618.0 | Buy | 58,274 | 27 | LSE | |
21:28:20 | 604.0 | 5000 | O | 588.0 | 618.0 | Buy | 58,074 | 26 | LSE | |
21:27:29 | 604.0 | 7945 | O | 588.0 | 618.0 | Buy | 53,074 | 25 | LSE | |
21:12:51 | 602.0 | 2502 | O | 588.0 | 618.0 | Sell | 45,129 | 24 | LSE | |
21:06:13 | 604.0 | 578 | O | 588.0 | 618.0 | Buy | 42,627 | 23 | LSE | |
21:01:37 | 604.0 | 1218 | O | 588.0 | 618.0 | Buy | 42,049 | 22 | LSE | |
20:59:01 | 604.0 | 3576 | O | 588.0 | 618.0 | Buy | 40,831 | 21 | LSE | |
20:40:31 | 593.0 | 650 | O | 588.0 | 618.0 | Sell | 37,255 | 20 | LSE | |
20:40:24 | 588.0 | 650 | O | 588.0 | 618.0 | Sell | 36,605 | 19 | LSE | |
20:32:43 | 604.0 | 5000 | O | 588.0 | 618.0 | Buy | 35,955 | 18 | LSE | |
20:32:36 | 604.0 | 9033 | O | 588.0 | 618.0 | Buy | 30,955 | 17 | LSE | |
20:29:29 | 604.0 | 5000 | O | 588.0 | 618.0 | Buy | 21,922 | 16 | LSE | |
20:29:22 | 604.0 | 7317 | O | 588.0 | 618.0 | Buy | 16,922 | 15 | LSE | |
20:13:46 | 616.0 | 1621 | O | 588.0 | 618.0 | Buy | 9,605 | 14 | LSE | |
20:02:23 | 616.47 | 64 | O | 588.0 | 618.0 | Buy | 7,984 | 13 | LSE | |
20:01:29 | 604.032 | 374 | O | 588.0 | 618.0 | Buy | 7,920 | 12 | LSE | |
19:56:33 | 604.0 | 124 | O | 588.0 | 618.0 | Buy | 7,546 | 11 | LSE | |
19:36:47 | 604.0 | 828 | O | 588.0 | 618.0 | Buy | 7,422 | 10 | LSE | |
19:14:05 | 603.944 | 1110 | O | 586.0 | 620.0 | Buy | 6,594 | 9 | LSE | |
19:12:13 | 618.3 | 80 | O | 586.0 | 620.0 | Buy | 5,484 | 8 | LSE | |
19:04:52 | 603.833 | 6 | O | 588.0 | 618.0 | Buy | 5,404 | 7 | LSE | |
19:02:42 | 603.833 | 3 | O | 588.0 | 618.0 | Buy | 5,398 | 6 | LSE | |
19:02:02 | 600.72 | 2000 | O | 582.0 | 618.0 | Buy | 5,395 | 5 | LSE | |
19:00:55 | 610.0 | 750 | AT | 582.0 | 610.0 | Buy | 3,395 | 4 | LSE | |
19:00:55 | 608.0 | 641 | AT | 582.0 | 608.0 | Buy | 2,645 | 3 | LSE | |
19:00:45 | 608.059 | 2000 | O | 582.0 | 608.0 | Buy | 2,004 | 2 | LSE | |
19:00:33 | 607.74 | 4 | O | 582.0 | 608.0 | Buy | 4 | 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