Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
20:00:11 | 1477.11 | 2000 | O | 1476.5 | 1477.5 | Buy | 110,126 | 493 | LSE | |
20:00:07 | 1477.246 | 101 | O | 1476.5 | 1477.5 | Buy | 108,126 | 492 | LSE | |
20:00:04 | 1477.5 | 2 | O | 1476.5 | 1477.5 | Buy | 108,025 | 491 | LSE | |
20:00:03 | 1477.5 | 110 | AT | 1477.5 | 1478.0 | Sell | 108,023 | 490 | LSE | |
20:00:03 | 1477.5 | 109 | AT | 1477.5 | 1478.0 | Sell | 107,913 | 489 | LSE | |
19:59:00 | 1479.0 | 1 | O | 1478.0 | 1479.0 | Buy | 107,804 | 488 | LSE | |
19:59:00 | 1479.0 | 1 | O | 1478.0 | 1479.0 | Buy | 107,803 | 487 | LSE | |
19:57:52 | 1478.36 | 66 | O | 1478.0 | 1478.5 | Buy | 107,802 | 486 | LSE | |
19:57:20 | 1478.0 | 340 | AT | 1477.0 | 1478.0 | Buy | 107,736 | 485 | LSE | |
19:57:20 | 1478.0 | 85 | AT | 1477.0 | 1478.0 | Buy | 107,396 | 484 | LSE | |
19:56:09 | 1478.042 | 201 | O | 1477.5 | 1478.5 | Buy | 107,311 | 483 | LSE | |
19:56:04 | 1478.0 | 133 | AT | 1478.0 | 1478.5 | Sell | 107,110 | 482 | LSE | |
19:55:58 | 1478.0 | 101 | O | 1478.0 | 1478.5 | Sell | 106,977 | 481 | LSE | |
19:55:54 | 1478.5 | 336 | AT | 1478.5 | 1479.0 | Sell | 106,876 | 480 | LSE | |
19:55:54 | 1478.5 | 65 | AT | 1478.5 | 1479.0 | Sell | 106,540 | 479 | LSE | |
19:55:20 | 1478.11 | 67 | O | 1477.5 | 1478.5 | Buy | 106,475 | 478 | LSE | |
19:55:05 | 1478.0 | 162 | AT | 1478.0 | 1479.0 | Sell | 106,408 | 477 | LSE | |
19:54:01 | 1477.5 | 162 | AT | 1476.5 | 1477.5 | Buy | 106,246 | 476 | LSE | |
19:53:58 | 1476.966 | 11 | O | 1476.5 | 1477.5 | Sell | 106,084 | 475 | LSE | |
19:53:31 | 1477.0 | 366 | AT | 1476.5 | 1477.0 | Buy | 106,073 | 474 | LSE | |
19:53:31 | 1477.0 | 513 | AT | 1476.5 | 1477.0 | Buy | 105,707 | 473 | LSE | |
19:53:31 | 1477.0 | 118 | AT | 1476.5 | 1477.0 | Buy | 105,194 | 472 | LSE | |
19:53:31 | 1477.0 | 125 | AT | 1476.5 | 1477.0 | Buy | 105,076 | 471 | LSE | |
19:53:31 | 1477.0 | 89 | AT | 1476.5 | 1477.0 | Buy | 104,951 | 470 | LSE | |
19:52:55 | 1477.0 | 100 | AT | 1476.5 | 1477.0 | Buy | 104,862 | 469 | LSE | |
19:51:43 | 1477.5 | 366 | AT | 1477.5 | 1478.5 | Sell | 104,762 | 468 | LSE | |
19:49:44 | 1479.5 | 336 | O | 1479.5 | 1480.5 | Sell | 104,396 | 467 | LSE | |
19:49:40 | 1479.5 | 238 | O | 1479.5 | 1480.5 | Sell | 104,060 | 466 | LSE | |
19:49:34 | 1480.0 | 88 | AT | 1480.0 | 1481.0 | Sell | 103,822 | 465 | LSE | |
19:49:34 | 1480.0 | 264 | AT | 1480.0 | 1481.0 | Sell | 103,734 | 464 | LSE | |
19:49:34 | 1480.0 | 55 | AT | 1480.0 | 1481.0 | Sell | 103,470 | 463 | LSE | |
19:49:34 | 1480.0 | 14 | AT | 1480.0 | 1481.0 | Sell | 103,415 | 462 | LSE | |
19:49:34 | 1480.0 | 67 | AT | 1480.0 | 1481.0 | Sell | 103,401 | 461 | LSE | |
19:49:34 | 1480.0 | 226 | AT | 1480.0 | 1481.0 | Sell | 103,334 | 460 | LSE | |
19:49:34 | 1480.0 | 100 | AT | 1480.0 | 1481.0 | Sell | 103,108 | 459 | LSE | |
19:49:34 | 1480.5 | 479 | AT | 1479.5 | 1480.5 | Buy | 103,008 | 458 | LSE | |
19:49:34 | 1480.5 | 247 | AT | 1479.5 | 1480.5 | Buy | 102,529 | 457 | LSE | |
19:49:34 | 1480.5 | 161 | AT | 1479.5 | 1480.5 | Buy | 102,282 | 456 | LSE | |
19:49:34 | 1480.5 | 116 | AT | 1479.5 | 1480.5 | Buy | 102,121 | 455 | LSE | |
19:49:34 | 1480.5 | 67 | AT | 1479.5 | 1480.5 | Buy | 102,005 | 454 | LSE | |
19:49:34 | 1480.5 | 113 | AT | 1479.5 | 1480.5 | Buy | 101,938 | 453 | LSE | |
19:49:34 | 1480.5 | 344 | AT | 1479.5 | 1480.5 | Buy | 101,825 | 452 | LSE | |
19:49:34 | 1480.5 | 94 | AT | 1479.5 | 1480.5 | Buy | 101,481 | 451 | LSE | |
19:49:34 | 1480.5 | 226 | AT | 1479.5 | 1480.5 | Buy | 101,387 | 450 | LSE | |
19:49:34 | 1480.0 | 125 | AT | 1480.0 | 1480.5 | Sell | 101,161 | 449 | LSE | |
19:49:16 | 1481.5 | 300 | AT | 1481.5 | 1482.0 | Sell | 101,036 | 448 | LSE | |
19:49:16 | 1481.5 | 23 | AT | 1481.0 | 1481.5 | Buy | 100,736 | 447 | LSE | |
19:49:16 | 1481.5 | 224 | AT | 1481.0 | 1481.5 | Buy | 100,713 | 446 | LSE | |
19:49:16 | 1481.0 | 2 | O | 1481.0 | 1481.5 | Sell | 100,489 | 445 | LSE | |
19:48:53 | 1481.5 | 115 | AT | 1481.5 | 1482.0 | Sell | 100,487 | 444 | LSE | |
19:48:53 | 1481.5 | 335 | AT | 1481.5 | 1482.0 | Sell | 100,372 | 443 | LSE | |
19:48:53 | 1481.5 | 16 | AT | 1481.5 | 1482.5 | Sell | 100,037 | 442 | LSE | |
19:48:53 | 1481.5 | 109 | AT | 1481.5 | 1482.5 | Sell | 100,021 | 441 | LSE | |
19:48:53 | 1481.5 | 226 | AT | 1481.5 | 1482.5 | Sell | 99,912 | 440 | LSE | |
19:48:53 | 1481.5 | 99 | AT | 1481.5 | 1482.5 | Sell | 99,686 | 439 | LSE | |
19:48:04 | 1482.0 | 84 | AT | 1481.0 | 1482.0 | Buy | 99,587 | 438 | LSE | |
19:47:53 | 1481.5 | 211 | AT | 1481.0 | 1481.5 | Buy | 99,503 | 437 | LSE | |
19:47:53 | 1481.0 | 118 | AT | 1481.0 | 1481.5 | Sell | 99,292 | 436 | LSE | |
19:47:53 | 1481.0 | 114 | AT | 1481.0 | 1481.5 | Sell | 99,174 | 435 | LSE | |
19:47:50 | 1481.5 | 455 | AT | 1480.5 | 1481.5 | Buy | 99,060 | 434 | LSE | |
19:47:35 | 1481.0 | 43 | AT | 1480.5 | 1481.0 | Buy | 98,605 | 433 | LSE | |
19:47:32 | 1481.0 | 159 | AT | 1480.5 | 1481.0 | Buy | 98,562 | 432 | LSE | |
19:47:31 | 1480.5 | 121 | AT | 1480.5 | 1481.0 | Sell | 98,403 | 431 | LSE | |
19:47:31 | 1480.5 | 106 | AT | 1480.5 | 1481.0 | Sell | 98,282 | 430 | LSE | |
19:47:31 | 1481.0 | 132 | AT | 1481.0 | 1481.5 | Sell | 98,176 | 429 | LSE | |
19:47:31 | 1481.0 | 111 | AT | 1481.0 | 1481.5 | Sell | 98,044 | 428 | LSE | |
19:47:31 | 1481.0 | 115 | AT | 1481.0 | 1481.5 | Sell | 97,933 | 427 | LSE | |
19:47:30 | 1481.5 | 112 | AT | 1481.5 | 1482.0 | Sell | 97,818 | 426 | LSE | |
19:47:30 | 1481.5 | 124 | AT | 1481.5 | 1482.0 | Sell | 97,706 | 425 | LSE | |
19:46:00 | 1481.0 | 7 | AT | 1480.5 | 1481.0 | Buy | 97,582 | 424 | LSE | |
19:45:58 | 1481.0 | 6 | AT | 1480.5 | 1481.0 | Buy | 97,575 | 423 | LSE | |
19:45:58 | 1481.0 | 289 | AT | 1480.5 | 1481.0 | Buy | 97,569 | 422 | LSE | |
19:45:58 | 1481.0 | 174 | AT | 1480.0 | 1481.0 | Buy | 97,280 | 421 | LSE | |
19:45:58 | 1481.0 | 82 | AT | 1480.0 | 1481.0 | Buy | 97,106 | 420 | LSE | |
19:45:13 | 1481.0 | 347 | AT | 1480.0 | 1481.0 | Buy | 97,024 | 419 | LSE | |
19:45:13 | 1481.0 | 104 | AT | 1480.0 | 1481.0 | Buy | 96,677 | 418 | LSE | |
19:45:13 | 1481.0 | 104 | AT | 1480.0 | 1481.0 | Buy | 96,573 | 417 | LSE | |
19:45:13 | 1481.0 | 68 | AT | 1480.0 | 1481.0 | Buy | 96,469 | 416 | LSE | |
19:45:12 | 1481.0 | 82 | AT | 1481.0 | 1481.5 | Sell | 96,401 | 415 | LSE | |
19:45:12 | 1481.0 | 155 | AT | 1481.0 | 1481.5 | Sell | 96,319 | 414 | LSE | |
19:43:30 | 1481.0 | 256 | AT | 1480.0 | 1481.0 | Buy | 96,164 | 413 | LSE | |
19:43:30 | 1481.0 | 97 | AT | 1480.0 | 1481.0 | Buy | 95,908 | 412 | LSE | |
19:43:30 | 1481.0 | 72 | AT | 1480.0 | 1481.0 | Buy | 95,811 | 411 | LSE | |
19:42:26 | 1480.42 | 159 | O | 1480.0 | 1480.5 | Buy | 95,739 | 410 | LSE | |
19:41:26 | 1480.305 | 168 | O | 1480.0 | 1480.5 | Buy | 95,580 | 409 | LSE | |
19:40:55 | 1480.5 | 72 | AT | 1480.0 | 1480.5 | Buy | 95,412 | 408 | LSE | |
19:40:36 | 1480.0 | 218 | AT | 1479.5 | 1480.0 | Buy | 95,340 | 407 | LSE | |
19:40:36 | 1480.0 | 78 | AT | 1479.0 | 1480.0 | Buy | 95,122 | 406 | LSE | |
19:40:36 | 1480.0 | 471 | AT | 1479.0 | 1480.0 | Buy | 95,044 | 405 | LSE | |
19:40:10 | 1479.0 | 5 | AT | 1478.5 | 1479.0 | Buy | 94,573 | 404 | LSE | |
19:40:10 | 1479.0 | 5 | AT | 1478.5 | 1479.0 | Buy | 94,568 | 403 | LSE | |
19:40:10 | 1479.0 | 104 | AT | 1478.5 | 1479.0 | Buy | 94,563 | 402 | LSE | |
19:40:10 | 1479.0 | 113 | AT | 1478.5 | 1479.0 | Buy | 94,459 | 401 | 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