Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:52:57 | 9.525 | 10498 | O | 9.3 | 9.7 | Buy | 2,829,120 | 80 | LSE | |
10:43:04 | 9.322 | 4188 | O | 9.3 | 9.7 | Sell | 2,818,622 | 79 | LSE | |
10:43:04 | 9.53 | 4054 | O | 9.3 | 9.7 | Buy | 2,814,434 | 78 | LSE | |
10:27:11 | 9.525 | 19770 | O | 9.3 | 9.7 | Buy | 2,810,380 | 77 | LSE | |
10:05:13 | 9.53 | 10493 | O | 9.3 | 9.7 | Buy | 2,790,610 | 76 | LSE | |
09:49:32 | 9.68 | 6 | O | 9.3 | 9.7 | Buy | 2,780,117 | 75 | LSE | |
09:49:01 | 9.68 | 144 | O | 9.3 | 9.7 | Buy | 2,780,111 | 74 | LSE | |
09:17:47 | 9.68 | 253 | O | 9.3 | 9.7 | Buy | 2,779,967 | 73 | LSE | |
08:56:58 | 9.3 | 10000 | O | 9.3 | 9.7 | Sell | 2,779,714 | 72 | LSE | |
08:53:26 | 9.3 | 10000 | O | 9.3 | 9.7 | Sell | 2,769,714 | 71 | LSE | |
08:07:31 | 9.53 | 5131 | O | 9.3 | 9.7 | Buy | 2,759,714 | 70 | LSE | |
07:53:41 | 9.68 | 1033 | O | 9.3 | 9.7 | Buy | 2,754,583 | 69 | LSE | |
07:47:37 | 9.53 | 1658 | O | 9.3 | 9.7 | Buy | 2,753,550 | 68 | LSE | |
07:29:12 | 9.68 | 20 | O | 9.3 | 9.7 | Buy | 2,751,892 | 67 | LSE | |
07:25:48 | 9.377 | 100000 | O | 9.3 | 9.7 | Sell | 2,751,872 | 66 | LSE | |
07:17:57 | 9.357 | 100000 | O | 9.3 | 9.7 | Sell | 2,651,872 | 65 | LSE | |
07:13:57 | 9.549 | 63785 | O | 9.3 | 9.7 | Buy | 2,551,872 | 64 | LSE | |
07:00:31 | 9.57 | 1000 | O | 9.3 | 9.7 | Buy | 2,488,087 | 63 | LSE | |
06:59:09 | 9.357 | 100000 | O | 9.3 | 9.7 | Sell | 2,487,087 | 62 | LSE | |
06:49:47 | 9.63 | 83782 | O | 9.3 | 9.7 | Buy | 2,387,087 | 61 | LSE | |
06:35:43 | 9.67 | 36194 | O | 9.3 | 9.7 | Buy | 2,303,305 | 60 | LSE | |
06:35:16 | 9.5 | 106218 | O | 9.3 | 9.5 | Buy | 2,267,111 | 59 | LSE | |
06:33:53 | 9.31 | 4620 | O | 9.2 | 9.5 | Sell | 2,160,893 | 58 | LSE | |
06:33:08 | 9.497 | 25000 | O | 9.2 | 9.5 | Buy | 2,156,273 | 57 | LSE | |
06:28:50 | 9.5 | 126221 | O | 9.2 | 9.5 | Buy | 2,131,273 | 56 | LSE | |
06:27:30 | 9.286 | 34236 | O | 9.2 | 9.5 | Sell | 2,005,052 | 55 | LSE | |
06:23:46 | 9.35 | 90000 | O | 9.2 | 9.5 | 1,970,816 | 54 | LSE | ||
06:21:53 | 9.266 | 1321 | O | 9.2 | 9.5 | Sell | 1,880,816 | 53 | LSE | |
06:20:57 | 9.5 | 1684 | O | 9.2 | 9.5 | Buy | 1,879,495 | 52 | LSE | |
06:20:37 | 9.39 | 202247 | O | 9.2 | 9.5 | Buy | 1,877,811 | 51 | LSE | |
06:18:15 | 9.399 | 105000 | O | 9.2 | 9.5 | Buy | 1,675,564 | 50 | LSE | |
06:13:56 | 9.244 | 1500 | O | 9.2 | 9.5 | Sell | 1,570,564 | 49 | LSE | |
06:12:26 | 9.0 | 150000 | O | 9.2 | 9.5 | 1,569,064 | 48 | LSE | ||
06:12:10 | 9.0 | 150000 | O | 9.2 | 9.5 | 1,419,064 | 47 | LSE | ||
06:02:10 | 9.244 | 13428 | O | 9.2 | 9.5 | Sell | 1,269,064 | 46 | LSE | |
06:00:25 | 9.5 | 200 | UT | 9.0 | 9.5 | Buy | 1,255,636 | 45 | LSE | |
05:56:59 | 9.2 | 12000 | O | 9.0 | 9.5 | Sell | 1,255,436 | 44 | LSE | |
05:56:59 | 9.2 | 12000 | O | 9.0 | 9.5 | Sell | 1,243,436 | 43 | LSE | |
05:56:23 | 9.42 | 109288 | O | 9.0 | 9.5 | Buy | 1,231,436 | 42 | LSE | |
05:56:22 | 9.42 | 54607 | O | 9.0 | 9.5 | Buy | 1,122,148 | 41 | LSE | |
05:52:46 | 9.5 | 28 | O | 9.0 | 9.5 | Buy | 1,067,541 | 40 | LSE | |
05:50:36 | 9.16 | 11020 | O | 9.0 | 9.5 | Sell | 1,067,513 | 39 | LSE | |
05:46:21 | 9.39 | 14413 | O | 9.0 | 9.5 | Buy | 1,056,493 | 38 | LSE | |
05:45:05 | 9.39 | 3099 | O | 9.0 | 9.5 | Buy | 1,042,080 | 37 | LSE | |
05:44:44 | 9.5 | 2182 | O | 9.0 | 9.5 | Buy | 1,038,981 | 36 | LSE | |
05:44:44 | 9.5 | 736 | O | 9.0 | 9.5 | Buy | 1,036,799 | 35 | LSE | |
05:44:44 | 9.0 | 50 | O | 9.0 | 9.5 | Sell | 1,036,063 | 34 | LSE | |
05:44:44 | 9.5 | 27 | O | 9.0 | 9.5 | Buy | 1,036,013 | 33 | LSE | |
05:41:17 | 9.3 | 100000 | O | 9.0 | 9.3 | Buy | 1,035,986 | 32 | LSE | |
05:39:33 | 9.25 | 22126 | O | 9.0 | 9.3 | Buy | 935,986 | 31 | LSE | |
05:36:44 | 9.25 | 12912 | O | 9.0 | 9.3 | Buy | 913,860 | 30 | LSE | |
04:52:24 | 9.135 | 200 | O | 9.0 | 9.3 | Sell | 900,948 | 29 | LSE | |
04:49:03 | 9.135 | 100 | O | 9.0 | 9.3 | Sell | 900,748 | 28 | LSE | |
04:39:28 | 9.135 | 12500 | O | 9.0 | 9.3 | Sell | 900,648 | 27 | LSE | |
04:37:41 | 9.297 | 30000 | O | 9.0 | 9.3 | Buy | 888,148 | 26 | LSE | |
04:13:29 | 9.297 | 30000 | O | 9.0 | 9.3 | Buy | 858,148 | 25 | LSE | |
04:07:30 | 9.3 | 27 | O | 9.0 | 9.3 | Buy | 828,148 | 24 | LSE | |
03:57:05 | 9.122 | 9867 | O | 9.0 | 9.3 | Sell | 828,121 | 23 | LSE | |
03:47:19 | 9.297 | 17166 | O | 9.0 | 9.3 | Buy | 818,254 | 22 | LSE | |
03:37:56 | 9.077 | 140000 | O | 9.0 | 9.3 | Sell | 801,088 | 21 | LSE | |
03:37:45 | 9.3 | 75172 | O | 9.0 | 9.3 | Buy | 661,088 | 20 | LSE | |
03:37:41 | 9.3 | 59172 | O | 9.0 | 9.3 | Buy | 585,916 | 19 | LSE | |
03:37:08 | 9.3 | 16129 | O | 9.0 | 9.3 | Buy | 526,744 | 18 | LSE | |
03:32:28 | 9.297 | 50000 | O | 9.0 | 9.3 | Buy | 510,615 | 17 | LSE | |
03:32:08 | 9.0 | 7 | O | 9.0 | 9.3 | Sell | 460,615 | 16 | LSE | |
03:19:35 | 9.3 | 1075 | O | 9.0 | 9.3 | Buy | 460,608 | 15 | LSE | |
03:15:26 | 9.297 | 6520 | O | 9.0 | 9.3 | Buy | 459,533 | 14 | LSE | |
03:14:53 | 9.055 | 115958 | O | 9.0 | 9.3 | Sell | 453,013 | 13 | LSE | |
03:13:54 | 9.2 | 75000 | O | 9.0 | 9.3 | Buy | 337,055 | 12 | LSE | |
03:13:42 | 9.0 | 10 | O | 9.0 | 9.3 | Sell | 262,055 | 11 | LSE | |
03:13:42 | 9.3 | 1000 | O | 9.0 | 9.3 | Buy | 262,045 | 10 | LSE | |
03:13:42 | 9.3 | 100 | O | 9.0 | 9.3 | Buy | 261,045 | 9 | LSE | |
03:13:42 | 9.3 | 1000 | O | 9.0 | 9.3 | Buy | 260,945 | 8 | LSE | |
03:13:42 | 9.3 | 1000 | O | 9.0 | 9.3 | Buy | 259,945 | 7 | LSE | |
03:08:22 | 9.198 | 50000 | O | 9.0 | 9.2 | Buy | 258,945 | 6 | LSE | |
03:06:41 | 9.03 | 50000 | O | 9.0 | 9.2 | Sell | 208,945 | 5 | LSE | |
03:05:51 | 9.03 | 48856 | O | 9.0 | 9.2 | Sell | 158,945 | 4 | LSE | |
03:04:58 | 9.03 | 100000 | O | 9.0 | 9.2 | Sell | 110,089 | 3 | LSE | |
03:01:59 | 9.023 | 10000 | O | 9.0 | 9.2 | Sell | 10,089 | 2 | LSE | |
03:00:27 | 9.2 | 89 | O | 9.0 | 9.2 | Buy | 89 | 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: 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