Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:26 | 45.0 | 7149 | UT | 44.95 | 45.45 | Sell | 1,677,724 | 223 | LSE | |
11:29:21 | 45.425 | 25 | O | 44.95 | 45.45 | Buy | 1,670,575 | 222 | LSE | |
11:19:33 | 44.978 | 6156 | O | 44.95 | 45.45 | Sell | 1,670,550 | 221 | LSE | |
11:18:23 | 44.95 | 5332 | AT | 44.95 | 45.5 | Sell | 1,664,394 | 220 | LSE | |
11:18:23 | 44.95 | 11146 | AT | 44.7 | 44.95 | Buy | 1,659,062 | 219 | LSE | |
11:17:48 | 44.925 | 5000 | O | 44.9 | 44.95 | 1,647,916 | 218 | LSE | ||
11:17:11 | 44.95 | 500 | AT | 44.9 | 44.95 | Buy | 1,642,916 | 217 | LSE | |
11:17:10 | 44.9 | 6265 | AT | 44.7 | 44.9 | Buy | 1,642,416 | 216 | LSE | |
11:14:31 | 44.9 | 377 | O | 44.7 | 44.9 | Buy | 1,636,151 | 215 | LSE | |
11:14:14 | 44.89 | 6 | O | 44.7 | 44.9 | Buy | 1,635,774 | 214 | LSE | |
11:13:36 | 44.89 | 6 | O | 44.7 | 44.9 | Buy | 1,635,768 | 213 | LSE | |
11:12:53 | 44.711 | 5 | O | 44.7 | 44.9 | Sell | 1,635,762 | 212 | LSE | |
11:12:07 | 44.711 | 5 | O | 44.7 | 44.9 | Sell | 1,635,757 | 211 | LSE | |
11:11:39 | 44.711 | 5 | O | 44.7 | 44.9 | Sell | 1,635,752 | 210 | LSE | |
11:11:06 | 44.71 | 1 | O | 44.7 | 44.9 | Sell | 1,635,747 | 209 | LSE | |
11:10:32 | 44.89 | 6 | O | 44.7 | 44.9 | Buy | 1,635,746 | 208 | LSE | |
11:06:54 | 44.89 | 11 | O | 44.7 | 44.9 | Buy | 1,635,740 | 207 | LSE | |
11:03:37 | 44.711 | 4090 | O | 44.7 | 44.9 | Sell | 1,635,729 | 206 | LSE | |
11:02:22 | 44.8 | 22321 | O | 44.7 | 44.9 | Sell | 1,631,639 | 205 | LSE | |
11:00:01 | 44.9 | 100 | O | 44.7 | 44.9 | Buy | 1,609,318 | 204 | LSE | |
11:00:01 | 44.7 | 70 | O | 44.7 | 44.9 | Sell | 1,609,218 | 203 | LSE | |
10:51:35 | 44.714 | 4000 | O | 44.7 | 44.95 | Sell | 1,609,148 | 202 | LSE | |
10:43:32 | 44.75 | 885 | AT | 44.75 | 45.15 | Sell | 1,605,148 | 201 | LSE | |
10:43:32 | 44.75 | 17905 | AT | 44.75 | 45.15 | Sell | 1,604,263 | 200 | LSE | |
10:43:32 | 44.75 | 5482 | AT | 44.75 | 45.15 | Sell | 1,586,358 | 199 | LSE | |
10:41:00 | 44.772 | 3938 | O | 44.75 | 45.15 | Sell | 1,580,876 | 198 | LSE | |
10:36:16 | 44.975 | 544 | O | 44.75 | 45.2 | 1,576,938 | 197 | LSE | ||
10:35:29 | 44.836 | 26977 | O | 44.75 | 45.2 | Sell | 1,576,394 | 196 | LSE | |
10:31:57 | 45.15 | 499 | AT | 44.7 | 45.15 | Buy | 1,549,417 | 195 | LSE | |
10:31:14 | 45.128 | 712 | O | 44.7 | 45.15 | Buy | 1,548,918 | 194 | LSE | |
10:26:00 | 44.7 | 30 | O | 44.7 | 45.15 | Sell | 1,548,206 | 193 | LSE | |
10:26:00 | 44.7 | 80 | O | 44.7 | 45.15 | Sell | 1,548,176 | 192 | LSE | |
10:26:00 | 44.7 | 100 | O | 44.7 | 45.15 | Sell | 1,548,096 | 191 | LSE | |
10:26:00 | 44.7 | 2233 | AT | 44.7 | 45.15 | Sell | 1,547,996 | 190 | LSE | |
10:25:34 | 44.916 | 1493 | O | 44.7 | 45.15 | Sell | 1,545,763 | 189 | LSE | |
10:19:00 | 44.92 | 1116 | O | 44.7 | 45.15 | Sell | 1,544,270 | 188 | LSE | |
10:14:33 | 44.92 | 1949 | O | 44.7 | 45.15 | Sell | 1,543,154 | 187 | LSE | |
10:13:38 | 44.786 | 1903 | O | 44.7 | 45.15 | Sell | 1,541,205 | 186 | LSE | |
10:13:18 | 45.128 | 57 | O | 44.7 | 45.15 | Buy | 1,539,302 | 185 | LSE | |
10:03:53 | 44.925 | 4420 | O | 44.7 | 45.15 | 1,539,245 | 184 | LSE | ||
09:57:23 | 44.925 | 20000 | O | 44.7 | 45.15 | Sell | 1,534,825 | 183 | LSE | |
09:56:41 | 44.785 | 3000 | O | 44.7 | 45.15 | Sell | 1,514,825 | 182 | LSE | |
09:53:38 | 45.0 | 50000 | O | 44.7 | 45.15 | Buy | 1,511,825 | 181 | LSE | |
09:53:27 | 44.925 | 3500 | O | 44.7 | 45.15 | 1,461,825 | 180 | LSE | ||
09:53:00 | 44.925 | 3000 | O | 44.7 | 45.15 | 1,458,325 | 179 | LSE | ||
09:43:53 | 44.92 | 11130 | O | 44.7 | 45.15 | Sell | 1,455,325 | 178 | LSE | |
09:37:14 | 45.15 | 50 | O | 44.7 | 45.15 | Buy | 1,444,195 | 177 | LSE | |
09:35:56 | 45.0 | 7000 | AT | 45.0 | 45.4 | Sell | 1,444,145 | 176 | LSE | |
09:35:45 | 45.0 | 105 | O | 45.0 | 45.4 | Sell | 1,437,145 | 175 | LSE | |
09:26:37 | 44.798 | 2232 | O | 44.7 | 44.9 | Sell | 1,437,040 | 174 | LSE | |
09:26:13 | 44.89 | 180 | O | 44.7 | 44.9 | Buy | 1,434,808 | 173 | LSE | |
09:23:00 | 44.8 | 20000 | O | 44.7 | 44.9 | 1,434,628 | 172 | LSE | ||
09:20:51 | 44.9 | 5400 | O | 44.7 | 44.9 | Buy | 1,414,628 | 171 | LSE | |
09:20:30 | 44.8 | 10000 | O | 44.7 | 44.9 | 1,409,228 | 170 | LSE | ||
09:08:57 | 44.73 | 13023 | O | 44.7 | 44.9 | Sell | 1,399,228 | 169 | LSE | |
09:05:15 | 44.9 | 10254 | AT | 44.7 | 44.9 | Buy | 1,386,205 | 168 | LSE | |
09:04:03 | 44.89 | 4 | O | 44.7 | 44.9 | Buy | 1,375,951 | 167 | LSE | |
09:00:11 | 44.8 | 50 | O | 44.7 | 44.9 | 1,375,947 | 166 | LSE | ||
08:59:52 | 44.896 | 2140 | O | 44.7 | 44.9 | Buy | 1,375,897 | 165 | LSE | |
08:56:19 | 44.8 | 5000 | O | 44.7 | 44.9 | 1,373,757 | 164 | LSE | ||
08:55:44 | 44.8 | 2212 | O | 44.7 | 44.9 | 1,368,757 | 163 | LSE | ||
08:54:51 | 44.8 | 5543 | O | 44.7 | 44.9 | Sell | 1,366,545 | 162 | LSE | |
08:54:26 | 44.8 | 6636 | O | 44.7 | 44.9 | 1,361,002 | 161 | LSE | ||
08:50:49 | 44.8 | 1101 | O | 44.7 | 44.9 | Sell | 1,354,366 | 160 | LSE | |
08:49:51 | 44.8 | 1000 | O | 44.7 | 44.9 | 1,353,265 | 159 | LSE | ||
08:47:11 | 44.75 | 24479 | O | 44.75 | 44.9 | Sell | 1,352,265 | 158 | LSE | |
08:46:50 | 44.75 | 7610 | AT | 44.75 | 44.9 | Sell | 1,327,786 | 157 | LSE | |
08:46:43 | 44.806 | 50000 | O | 44.7 | 44.9 | Buy | 1,320,176 | 156 | LSE | |
08:45:29 | 44.75 | 12000 | AT | 44.75 | 44.95 | Sell | 1,270,176 | 155 | LSE | |
08:45:20 | 44.837 | 8066 | O | 44.7 | 44.95 | Buy | 1,258,176 | 154 | LSE | |
08:42:12 | 44.714 | 4400 | O | 44.7 | 44.95 | Sell | 1,250,110 | 153 | LSE | |
08:35:50 | 44.95 | 10 | O | 44.7 | 44.95 | Buy | 1,245,710 | 152 | LSE | |
08:32:50 | 44.9 | 6 | O | 44.7 | 44.9 | Buy | 1,245,700 | 151 | 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