LSE (Rolls-royce) |
TG (Rolls Royce Holdings Plc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
03:27:55 | 622.20 | 1 | O | Sell | 622.20 | 622.60 | 29,910,427 | 10087 | LSE | |
03:27:54 | 622.20 | 1 | O | Sell | 622.20 | 622.60 | 29,910,426 | 10086 | LSE | |
03:27:55 | 622.20 | 1 | O | Sell | 622.20 | 622.60 | 29,910,425 | 10085 | LSE | |
03:27:55 | 622.20 | 3 | O | Sell | 622.20 | 622.60 | 29,910,424 | 10084 | LSE | |
03:27:54 | 622.20 | 1 | O | Sell | 622.20 | 622.60 | 29,910,421 | 10083 | LSE | |
03:27:54 | 622.20 | 1 | O | Sell | 622.20 | 622.60 | 29,910,420 | 10082 | LSE | |
03:27:21 | 622.40 | 8 | O | 622.20 | 622.60 | 29,910,419 | 10081 | LSE | ||
03:27:22 | 622.40 | 7 | O | 622.20 | 622.60 | 29,910,411 | 10080 | LSE | ||
03:27:21 | 622.40 | 8 | O | 622.20 | 622.60 | 29,910,404 | 10079 | LSE | ||
03:27:21 | 622.40 | 8 | O | 622.20 | 622.60 | 29,910,396 | 10078 | LSE | ||
03:21:41 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,388 | 10077 | LSE | |
03:21:41 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,387 | 10076 | LSE | |
03:21:41 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,386 | 10075 | LSE | |
03:21:41 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,385 | 10074 | LSE | |
03:21:41 | 622.00 | 3 | O | Sell | 622.20 | 622.60 | 29,910,384 | 10073 | LSE | |
03:26:52 | 621.60 | 20 | O | Sell | 622.20 | 622.60 | 29,910,381 | 10072 | LSE | |
03:21:41 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,361 | 10071 | LSE | |
03:26:52 | 621.60 | 4 | O | Sell | 622.20 | 622.60 | 29,910,360 | 10070 | LSE | |
03:21:16 | 622.20 | 1 | O | Sell | 622.20 | 622.60 | 29,910,356 | 10069 | LSE | |
03:25:43 | 621.80 | 1 | O | Sell | 622.20 | 622.60 | 29,910,355 | 10068 | LSE | |
03:24:22 | 621.80 | 5 | O | Sell | 622.20 | 622.60 | 29,910,354 | 10067 | LSE | |
03:21:01 | 622.40 | 11 | O | 622.20 | 622.60 | 29,910,349 | 10066 | LSE | ||
03:17:06 | 623.40 | 18 | O | Buy | 622.20 | 622.60 | 29,910,338 | 10065 | LSE | |
03:17:06 | 623.40 | 16 | O | Buy | 622.20 | 622.60 | 29,910,320 | 10064 | LSE | |
03:17:06 | 623.40 | 18 | O | Buy | 622.20 | 622.60 | 29,910,304 | 10063 | LSE | |
03:17:06 | 623.40 | 10 | O | Buy | 622.20 | 622.60 | 29,910,286 | 10062 | LSE | |
03:17:06 | 623.40 | 14 | O | Buy | 622.20 | 622.60 | 29,910,276 | 10061 | LSE | |
03:17:06 | 623.40 | 32 | O | Buy | 622.20 | 622.60 | 29,910,262 | 10060 | LSE | |
03:20:16 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,230 | 10059 | LSE | |
03:20:07 | 622.40 | 1 | O | 622.20 | 622.60 | 29,910,229 | 10058 | LSE | ||
03:19:29 | 622.40 | 29 | O | 622.20 | 622.60 | 29,910,228 | 10057 | LSE | ||
03:19:07 | 622.40 | 1 | O | 622.20 | 622.60 | 29,910,199 | 10056 | LSE | ||
03:19:00 | 622.60 | 4 | O | Buy | 622.20 | 622.60 | 29,910,198 | 10055 | LSE | |
03:19:00 | 622.60 | 5 | O | Buy | 622.20 | 622.60 | 29,910,194 | 10054 | LSE | |
03:19:00 | 622.60 | 6 | O | Buy | 622.20 | 622.60 | 29,910,189 | 10053 | LSE | |
03:19:00 | 622.60 | 13 | O | Buy | 622.20 | 622.60 | 29,910,183 | 10052 | LSE | |
03:19:00 | 622.60 | 7 | O | Buy | 622.20 | 622.60 | 29,910,170 | 10051 | LSE | |
03:19:00 | 622.60 | 7 | O | Buy | 622.20 | 622.60 | 29,910,163 | 10050 | LSE | |
03:18:44 | 622.60 | 6 | O | Buy | 622.20 | 622.60 | 29,910,156 | 10049 | LSE | |
03:17:52 | 623.00 | 8 | O | Buy | 622.20 | 622.60 | 29,910,150 | 10048 | LSE | |
03:17:52 | 623.00 | 2 | O | Buy | 622.20 | 622.60 | 29,910,142 | 10047 | LSE | |
03:17:52 | 623.00 | 4 | O | Buy | 622.20 | 622.60 | 29,910,140 | 10046 | LSE | |
03:17:52 | 623.00 | 2 | O | Buy | 622.20 | 622.60 | 29,910,136 | 10045 | LSE | |
03:17:52 | 623.00 | 2 | O | Buy | 622.20 | 622.60 | 29,910,134 | 10044 | LSE | |
03:15:47 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,910,132 | 10043 | LSE | |
03:15:47 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,910,131 | 10042 | LSE | |
03:15:47 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,910,130 | 10041 | LSE | |
03:15:47 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,910,129 | 10040 | LSE | |
03:15:47 | 623.20 | 3 | O | Buy | 622.20 | 622.60 | 29,910,128 | 10039 | LSE | |
03:15:47 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,910,125 | 10038 | LSE | |
03:14:46 | 623.40 | 1 | O | Buy | 622.20 | 622.60 | 29,910,124 | 10037 | LSE | |
03:28:19 | 622.00 | 5 | O | Sell | 622.20 | 622.60 | 29,910,123 | 10036 | LSE | |
03:28:07 | 622.20 | 5 | O | Sell | 622.20 | 622.60 | 29,910,118 | 10035 | LSE | |
03:27:56 | 622.00 | 5 | O | Sell | 622.20 | 622.60 | 29,910,113 | 10034 | LSE | |
03:27:52 | 622.20 | 10 | O | Sell | 622.20 | 622.60 | 29,910,108 | 10033 | LSE | |
03:12:40 | 623.80 | 2 | O | Buy | 622.20 | 622.60 | 29,910,098 | 10032 | LSE | |
03:12:40 | 623.80 | 1 | O | Buy | 622.20 | 622.60 | 29,910,096 | 10031 | LSE | |
03:21:23 | 622.20 | 1 | O | Sell | 622.20 | 622.60 | 29,910,095 | 10030 | LSE | |
03:21:17 | 622.00 | 66 | O | Sell | 622.20 | 622.60 | 29,910,094 | 10029 | LSE | |
03:09:06 | 624.60 | 1 | O | Buy | 622.20 | 622.60 | 29,910,028 | 10028 | LSE | |
03:09:06 | 624.60 | 3 | O | Buy | 622.20 | 622.60 | 29,910,027 | 10027 | LSE | |
03:09:06 | 624.60 | 1 | O | Buy | 622.20 | 622.60 | 29,910,024 | 10026 | LSE | |
03:09:06 | 624.60 | 1 | O | Buy | 622.20 | 622.60 | 29,910,023 | 10025 | LSE | |
03:09:06 | 624.60 | 1 | O | Buy | 622.20 | 622.60 | 29,910,022 | 10024 | LSE | |
03:09:06 | 624.60 | 1 | O | Buy | 622.20 | 622.60 | 29,910,021 | 10023 | LSE | |
03:19:20 | 622.40 | 1 | O | 622.20 | 622.60 | 29,910,020 | 10022 | LSE | ||
03:27:17 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,019 | 10021 | LSE | |
03:27:17 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,018 | 10020 | LSE | |
03:27:17 | 622.00 | 1 | O | Sell | 622.20 | 622.60 | 29,910,017 | 10019 | LSE | |
03:17:21 | 623.40 | 3 | O | Buy | 622.20 | 622.60 | 29,910,016 | 10018 | LSE | |
03:17:21 | 623.40 | 2 | O | Buy | 622.20 | 622.60 | 29,910,013 | 10017 | LSE | |
03:17:21 | 623.40 | 2 | O | Buy | 622.20 | 622.60 | 29,910,011 | 10016 | LSE | |
03:17:21 | 623.40 | 3 | O | Buy | 622.20 | 622.60 | 29,910,009 | 10015 | LSE | |
03:17:21 | 623.40 | 3 | O | Buy | 622.20 | 622.60 | 29,910,006 | 10014 | LSE | |
03:17:21 | 623.40 | 6 | O | Buy | 622.20 | 622.60 | 29,910,003 | 10013 | LSE | |
03:25:06 | 621.80 | 9 | O | Sell | 622.20 | 622.60 | 29,909,997 | 10012 | LSE | |
03:25:06 | 621.80 | 7 | O | Sell | 622.20 | 622.60 | 29,909,988 | 10011 | LSE | |
03:25:06 | 621.80 | 8 | O | Sell | 622.20 | 622.60 | 29,909,981 | 10010 | LSE | |
03:25:06 | 621.80 | 5 | O | Sell | 622.20 | 622.60 | 29,909,973 | 10009 | LSE | |
03:25:06 | 621.80 | 9 | O | Sell | 622.20 | 622.60 | 29,909,968 | 10008 | LSE | |
03:25:06 | 621.80 | 16 | O | Sell | 622.20 | 622.60 | 29,909,959 | 10007 | LSE | |
03:16:29 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,909,943 | 10006 | LSE | |
03:16:29 | 623.20 | 2 | O | Buy | 622.20 | 622.60 | 29,909,942 | 10005 | LSE | |
03:16:29 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,909,940 | 10004 | LSE | |
03:16:30 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,909,939 | 10003 | LSE | |
03:16:29 | 623.20 | 1 | O | Buy | 622.20 | 622.60 | 29,909,938 | 10002 | LSE | |
03:25:05 | 621.60 | 1 | O | Sell | 622.20 | 622.60 | 29,909,937 | 10001 | LSE | |
03:24:50 | 622.00 | 3 | O | Sell | 622.20 | 622.60 | 29,909,936 | 10000 | LSE | |
03:02:18 | 623.00 | 1 | O | Buy | 622.20 | 622.60 | 29,909,933 | 9999 | LSE | |
03:01:37 | 623.00 | 4 | O | Buy | 622.20 | 622.60 | 29,909,932 | 9998 | LSE | |
03:01:37 | 623.00 | 8 | O | Buy | 622.20 | 622.60 | 29,909,928 | 9997 | LSE | |
03:01:36 | 623.00 | 2 | O | Buy | 622.20 | 622.60 | 29,909,920 | 9996 | LSE | |
03:01:36 | 623.00 | 8 | O | Buy | 622.20 | 622.60 | 29,909,918 | 9995 | LSE | |
03:01:36 | 623.00 | 3 | O | Buy | 622.20 | 622.60 | 29,909,910 | 9994 | LSE | |
03:01:36 | 623.00 | 4 | O | Buy | 622.20 | 622.60 | 29,909,907 | 9993 | LSE | |
03:01:36 | 623.00 | 4 | O | Buy | 622.20 | 622.60 | 29,909,903 | 9992 | LSE | |
03:21:44 | 622.00 | 3 | O | Sell | 622.20 | 622.60 | 29,909,899 | 9991 | LSE | |
03:01:36 | 623.00 | 4 | O | Buy | 622.20 | 622.60 | 29,909,896 | 9990 | LSE | |
03:01:36 | 623.00 | 3 | O | Buy | 622.20 | 622.60 | 29,909,892 | 9989 | LSE | |
03:01:36 | 623.00 | 2 | O | Buy | 622.20 | 622.60 | 29,909,889 | 9988 | 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