LSE (Close Brothers Group Plc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:26:20 | 317.20 | 10 | O | Buy | 316.40 | 317.20 | 855,478 | 829 | LSE | |
10:50:16 | 319.80 | 25 | O | Buy | 316.40 | 317.20 | 855,468 | 828 | LSE | |
11:35:41 | 319.40 | 2,055 | AT | Buy | 316.40 | 317.20 | 855,443 | 827 | LSE | |
11:35:28 | 319.40 | 328,669 | UT | Buy | 316.40 | 317.20 | 853,388 | 826 | LSE | |
11:30:00 | 317.20 | 252 | AT | Buy | 316.40 | 317.20 | 524,719 | 825 | LSE | |
11:29:57 | 316.40 | 7 | AT | Sell | 316.40 | 318.20 | 524,467 | 824 | LSE | |
11:29:31 | 318.80 | 171 | AT | Buy | 318.20 | 318.80 | 524,460 | 823 | LSE | |
11:29:31 | 318.40 | 596 | AT | Sell | 318.40 | 318.80 | 524,289 | 822 | LSE | |
11:29:31 | 318.60 | 105 | AT | Sell | 318.60 | 319.20 | 523,693 | 821 | LSE | |
11:29:31 | 318.60 | 719 | AT | Sell | 318.60 | 319.20 | 523,588 | 820 | LSE | |
11:29:31 | 318.60 | 117 | AT | Sell | 318.60 | 319.20 | 522,869 | 819 | LSE | |
11:28:24 | 319.00 | 1,868 | AT | Buy | 318.20 | 319.00 | 522,752 | 818 | LSE | |
11:27:44 | 318.1904 | 590 | O | Buy | 317.60 | 318.60 | 520,884 | 817 | LSE | |
11:27:34 | 318.1914 | 300 | O | Buy | 317.60 | 318.60 | 520,294 | 816 | LSE | |
11:27:11 | 317.40 | 10 | AT | Sell | 317.40 | 318.60 | 519,994 | 815 | LSE | |
11:27:11 | 317.40 | 412 | AT | Sell | 317.40 | 318.60 | 519,984 | 814 | LSE | |
11:27:11 | 317.40 | 281 | AT | Buy | 317.20 | 317.40 | 519,572 | 813 | LSE | |
11:26:48 | 317.40 | 20 | AT | Buy | 317.20 | 317.40 | 519,291 | 812 | LSE | |
11:26:17 | 317.00 | 282 | O | Sell | 317.20 | 318.00 | 519,271 | 811 | LSE | |
11:26:17 | 317.40 | 281 | AT | Buy | 317.20 | 317.40 | 518,989 | 810 | LSE | |
11:26:17 | 317.40 | 46 | AT | Buy | 317.00 | 317.40 | 518,708 | 809 | LSE | |
11:26:17 | 317.40 | 77 | AT | Buy | 317.00 | 317.40 | 518,662 | 808 | LSE | |
11:26:17 | 317.40 | 25 | AT | Buy | 317.00 | 317.40 | 518,585 | 807 | LSE | |
11:26:17 | 317.40 | 277 | AT | Buy | 317.00 | 317.40 | 518,560 | 806 | LSE | |
11:26:17 | 317.00 | 27 | AT | Sell | 317.00 | 317.40 | 518,283 | 805 | LSE | |
11:26:17 | 317.00 | 171 | AT | Sell | 317.00 | 317.40 | 518,256 | 804 | LSE | |
11:24:46 | 317.263 | 1,293 | O | Sell | 317.00 | 318.00 | 518,085 | 803 | LSE | |
11:24:45 | 317.40 | 98 | AT | Buy | 316.80 | 317.40 | 516,792 | 802 | LSE | |
11:24:13 | 316.80 | 99 | AT | Buy | 316.40 | 316.80 | 516,694 | 801 | LSE | |
11:24:13 | 316.80 | 175 | AT | Buy | 316.40 | 316.80 | 516,595 | 800 | LSE | |
11:24:13 | 316.80 | 278 | AT | Buy | 316.40 | 316.80 | 516,420 | 799 | LSE | |
11:23:06 | 316.80 | 278 | AT | Buy | 316.20 | 316.80 | 516,142 | 798 | LSE | |
11:22:43 | 316.80 | 83 | AT | Sell | 316.80 | 317.20 | 515,864 | 797 | LSE | |
11:22:43 | 316.80 | 200 | AT | Sell | 316.80 | 317.20 | 515,781 | 796 | LSE | |
11:22:43 | 316.80 | 114 | AT | Sell | 316.80 | 317.20 | 515,581 | 795 | LSE | |
11:21:48 | 317.00 | 82 | AT | Sell | 317.00 | 317.80 | 515,467 | 794 | LSE | |
11:21:38 | 317.00 | 104 | AT | Sell | 317.00 | 317.80 | 515,385 | 793 | LSE | |
11:21:38 | 317.20 | 289 | AT | Buy | 316.80 | 317.20 | 515,281 | 792 | LSE | |
11:20:34 | 317.643 | 15,658 | O | Buy | 316.80 | 317.60 | 514,992 | 791 | LSE | |
11:20:20 | 317.20 | 109 | AT | Buy | 316.80 | 317.20 | 499,334 | 790 | LSE | |
11:20:20 | 317.20 | 27 | AT | Buy | 316.80 | 317.20 | 499,225 | 789 | LSE | |
11:20:20 | 317.20 | 273 | AT | Buy | 316.80 | 317.20 | 499,198 | 788 | LSE | |
11:19:03 | 317.60 | 74 | AT | Sell | 317.60 | 318.40 | 498,925 | 787 | LSE | |
11:19:03 | 317.60 | 74 | AT | Sell | 317.60 | 318.40 | 498,851 | 786 | LSE | |
11:19:03 | 317.60 | 163 | AT | Sell | 317.60 | 318.40 | 498,777 | 785 | LSE | |
11:17:42 | 318.80 | 3 | O | Buy | 317.60 | 318.60 | 498,614 | 784 | LSE | |
11:17:42 | 317.60 | 12 | O | Sell | 317.60 | 318.60 | 498,611 | 783 | LSE | |
11:17:42 | 318.00 | 284 | AT | Buy | 317.60 | 318.00 | 498,599 | 782 | LSE | |
11:17:42 | 318.00 | 145 | AT | Buy | 317.60 | 318.00 | 498,315 | 781 | LSE | |
11:16:17 | 317.80 | 75 | AT | Sell | 317.80 | 318.80 | 498,170 | 780 | LSE | |
11:16:17 | 317.80 | 75 | AT | Sell | 317.80 | 318.80 | 498,095 | 779 | LSE | |
11:15:04 | 318.20 | 39 | AT | Buy | 317.40 | 318.20 | 498,020 | 778 | LSE | |
11:15:04 | 318.20 | 292 | AT | Buy | 317.40 | 318.20 | 497,981 | 777 | LSE | |
11:14:31 | 318.00 | 91 | AT | Buy | 317.40 | 318.00 | 497,689 | 776 | LSE | |
11:14:31 | 318.00 | 200 | AT | Buy | 317.40 | 318.00 | 497,598 | 775 | LSE | |
11:13:59 | 318.00 | 568 | AT | Buy | 317.00 | 318.00 | 497,398 | 774 | LSE | |
11:13:41 | 317.3988 | 756 | O | Sell | 316.80 | 318.00 | 496,830 | 773 | LSE | |
11:12:43 | 317.80 | 600 | AT | Buy | 317.20 | 317.80 | 496,074 | 772 | LSE | |
11:12:43 | 317.80 | 326 | AT | Buy | 317.20 | 317.80 | 495,474 | 771 | LSE | |
11:09:02 | 317.40 | 200 | AT | Sell | 317.40 | 318.40 | 495,148 | 770 | LSE | |
11:08:23 | 318.60 | 19 | AT | Sell | 318.60 | 319.20 | 494,948 | 769 | LSE | |
11:07:55 | 318.80 | 137 | AT | Sell | 318.80 | 319.40 | 494,929 | 768 | LSE | |
11:07:55 | 318.80 | 104 | AT | Sell | 318.80 | 319.40 | 494,792 | 767 | LSE | |
11:07:55 | 318.80 | 103 | AT | Sell | 318.80 | 319.40 | 494,688 | 766 | LSE | |
11:07:55 | 318.80 | 386 | AT | Sell | 318.80 | 319.40 | 494,585 | 765 | LSE | |
11:06:34 | 319.00 | 138 | AT | Sell | 319.00 | 319.40 | 494,199 | 764 | LSE | |
11:06:34 | 319.00 | 12 | AT | Sell | 319.00 | 319.40 | 494,061 | 763 | LSE | |
11:06:34 | 319.00 | 57 | AT | Sell | 319.00 | 319.40 | 494,049 | 762 | LSE | |
11:06:34 | 319.20 | 463 | AT | Buy | 319.00 | 319.20 | 493,992 | 761 | LSE | |
11:06:34 | 319.20 | 123 | AT | Buy | 319.00 | 319.20 | 493,529 | 760 | LSE | |
11:06:34 | 318.80 | 165 | AT | Sell | 318.80 | 319.20 | 493,406 | 759 | LSE | |
11:06:34 | 319.00 | 57 | AT | Sell | 319.00 | 319.40 | 493,241 | 758 | LSE | |
11:06:34 | 319.00 | 202 | AT | Sell | 319.00 | 319.40 | 493,184 | 757 | LSE | |
11:06:34 | 319.00 | 141 | AT | Sell | 319.00 | 319.40 | 492,982 | 756 | LSE | |
11:06:34 | 319.00 | 108 | AT | Sell | 319.00 | 319.40 | 492,841 | 755 | LSE | |
11:05:36 | 319.20 | 4 | AT | Buy | 318.60 | 319.20 | 492,733 | 754 | LSE | |
11:05:36 | 319.20 | 14 | AT | Buy | 318.60 | 319.20 | 492,729 | 753 | LSE | |
11:05:34 | 318.80 | 4 | AT | Buy | 318.20 | 318.80 | 492,715 | 752 | LSE | |
11:05:34 | 318.60 | 124 | AT | Buy | 318.00 | 318.60 | 492,711 | 751 | LSE | |
11:05:34 | 318.40 | 200 | AT | Buy | 317.40 | 318.40 | 492,587 | 750 | LSE | |
11:05:34 | 318.40 | 77 | AT | Buy | 317.40 | 318.40 | 492,387 | 749 | LSE | |
11:05:34 | 318.40 | 123 | AT | Buy | 317.40 | 318.40 | 492,310 | 748 | LSE | |
11:05:14 | 318.00 | 177 | AT | Buy | 317.40 | 318.00 | 492,187 | 747 | LSE | |
11:05:04 | 318.60 | 150 | AT | Sell | 318.60 | 319.00 | 492,010 | 746 | LSE | |
11:05:04 | 318.60 | 182 | AT | Sell | 318.60 | 319.00 | 491,860 | 745 | LSE | |
11:05:04 | 318.60 | 200 | AT | Sell | 318.60 | 319.00 | 491,678 | 744 | LSE | |
11:05:04 | 318.80 | 480 | AT | Sell | 318.80 | 319.80 | 491,478 | 743 | LSE | |
11:05:04 | 319.80 | 262 | AT | Buy | 318.80 | 319.80 | 490,998 | 742 | LSE | |
11:05:04 | 319.00 | 4,000 | AT | Sell | 319.00 | 321.00 | 490,736 | 741 | LSE | |
11:05:04 | 319.20 | 485 | AT | Sell | 319.20 | 321.00 | 486,736 | 740 | LSE | |
11:05:04 | 319.40 | 500 | AT | Sell | 319.40 | 321.00 | 486,251 | 739 | LSE | |
11:02:29 | 320.40 | 298 | AT | Buy | 319.20 | 320.40 | 485,751 | 738 | LSE | |
11:02:28 | 320.00 | 282 | AT | Buy | 319.40 | 320.00 | 485,453 | 737 | LSE | |
11:01:08 | 319.00 | 200 | O | Sell | 318.80 | 320.20 | 485,171 | 736 | LSE | |
10:58:40 | 319.704 | 4,100 | O | Sell | 319.20 | 320.40 | 484,971 | 735 | LSE | |
10:57:21 | 320.40 | 323 | AT | Buy | 319.40 | 320.40 | 480,871 | 734 | LSE | |
10:57:21 | 320.00 | 80 | AT | Sell | 320.00 | 321.00 | 480,548 | 733 | LSE | |
10:57:21 | 320.00 | 90 | AT | Sell | 320.00 | 321.00 | 480,468 | 732 | LSE | |
10:55:41 | 320.80 | 194 | AT | Sell | 320.80 | 321.60 | 480,378 | 731 | LSE | |
10:55:41 | 320.80 | 100 | AT | Sell | 320.80 | 321.60 | 480,184 | 730 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions