Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
07:37:14 | 2325.0 | 1000 | O | 2320.0 | 2330.0 | 39,144 | 55 | LSE | ||
07:36:45 | 2327.019 | 95 | O | 2320.0 | 2330.0 | Buy | 38,144 | 54 | LSE | |
07:34:14 | 2327.019 | 44 | O | 2320.0 | 2330.0 | Buy | 38,049 | 53 | LSE | |
07:16:05 | 2327.019 | 150 | O | 2320.0 | 2330.0 | Buy | 38,005 | 52 | LSE | |
07:14:34 | 2325.0 | 600 | O | 2320.0 | 2330.0 | 37,855 | 51 | LSE | ||
07:07:46 | 2327.019 | 129 | O | 2320.0 | 2330.0 | Buy | 37,255 | 50 | LSE | |
06:48:55 | 2327.019 | 6 | O | 2320.0 | 2330.0 | Buy | 37,126 | 49 | LSE | |
06:32:02 | 2325.0 | 3400 | O | 2320.0 | 2335.0 | Sell | 37,120 | 48 | LSE | |
06:29:00 | 2325.0 | 1100 | O | 2320.0 | 2335.0 | Sell | 33,720 | 47 | LSE | |
06:26:09 | 2325.0 | 836 | O | 2320.0 | 2335.0 | Sell | 32,620 | 46 | LSE | |
06:17:41 | 2330.528 | 80 | O | 2320.0 | 2335.0 | Buy | 31,784 | 45 | LSE | |
06:12:25 | 2322.0 | 5000 | O | 2320.0 | 2335.0 | Sell | 31,704 | 44 | LSE | |
06:08:12 | 2330.485 | 65 | O | 2320.0 | 2335.0 | Buy | 26,704 | 43 | LSE | |
06:04:59 | 2330.5 | 42 | O | 2320.0 | 2335.0 | Buy | 26,639 | 42 | LSE | |
06:02:18 | 2330.0 | 56 | AT | 2320.0 | 2330.0 | Buy | 26,597 | 41 | LSE | |
06:02:18 | 2330.0 | 56 | AT | 2320.0 | 2330.0 | Buy | 26,541 | 40 | LSE | |
06:02:18 | 2330.0 | 52 | AT | 2320.0 | 2330.0 | Buy | 26,485 | 39 | LSE | |
06:02:18 | 2330.0 | 54 | AT | 2320.0 | 2330.0 | Buy | 26,433 | 38 | LSE | |
05:57:31 | 2327.0 | 427 | O | 2320.0 | 2330.0 | Buy | 26,379 | 37 | LSE | |
05:57:31 | 2327.019 | 233 | O | 2320.0 | 2330.0 | Buy | 25,952 | 36 | LSE | |
05:57:26 | 2325.0 | 10000 | O | 2320.0 | 2330.0 | 25,719 | 35 | LSE | ||
05:53:36 | 2323.641 | 675 | O | 2320.0 | 2330.0 | Sell | 15,719 | 34 | LSE | |
05:49:07 | 2330.0 | 2 | AT | 2320.0 | 2330.0 | Buy | 15,044 | 33 | LSE | |
05:38:30 | 2327.019 | 184 | O | 2320.0 | 2330.0 | Buy | 15,042 | 32 | LSE | |
05:30:33 | 2327.019 | 239 | O | 2320.0 | 2330.0 | Buy | 14,858 | 31 | LSE | |
05:23:12 | 2325.0 | 570 | O | 2320.0 | 2330.0 | 14,619 | 30 | LSE | ||
05:13:12 | 2327.019 | 227 | O | 2320.0 | 2330.0 | Buy | 14,049 | 29 | LSE | |
05:11:33 | 2327.019 | 325 | O | 2320.0 | 2330.0 | Buy | 13,822 | 28 | LSE | |
05:09:15 | 2325.0 | 790 | O | 2320.0 | 2330.0 | 13,497 | 27 | LSE | ||
05:04:22 | 2325.0 | 736 | O | 2320.0 | 2330.0 | 12,707 | 26 | LSE | ||
05:03:21 | 2327.019 | 145 | O | 2320.0 | 2330.0 | Buy | 11,971 | 25 | LSE | |
04:59:48 | 2327.019 | 330 | O | 2320.0 | 2330.0 | Buy | 11,826 | 24 | LSE | |
04:50:37 | 2330.0 | 24 | AT | 2320.0 | 2330.0 | Buy | 11,496 | 23 | LSE | |
04:49:16 | 2322.21 | 1077 | O | 2320.0 | 2330.0 | Sell | 11,472 | 22 | LSE | |
04:37:28 | 2322.21 | 7 | O | 2320.0 | 2330.0 | Sell | 10,395 | 21 | LSE | |
04:35:28 | 2327.019 | 237 | O | 2320.0 | 2330.0 | Buy | 10,388 | 20 | LSE | |
04:33:02 | 2327.032 | 88 | O | 2320.0 | 2330.0 | Buy | 10,151 | 19 | LSE | |
04:25:53 | 2325.528 | 43 | O | 2315.0 | 2330.0 | Buy | 10,063 | 18 | LSE | |
04:16:15 | 2325.528 | 24 | O | 2315.0 | 2330.0 | Buy | 10,020 | 17 | LSE | |
04:14:36 | 2325.0 | 117 | AT | 2325.0 | 2330.0 | Sell | 9,996 | 16 | LSE | |
04:13:30 | 2325.0 | 150 | AT | 2315.0 | 2325.0 | Buy | 9,879 | 15 | LSE | |
03:57:30 | 2317.21 | 1391 | O | 2315.0 | 2325.0 | Sell | 9,729 | 14 | LSE | |
03:53:25 | 2322.047 | 362 | O | 2315.0 | 2325.0 | Buy | 8,338 | 13 | LSE | |
03:50:37 | 2317.21 | 1052 | O | 2315.0 | 2325.0 | Sell | 7,976 | 12 | LSE | |
03:50:35 | 2322.019 | 153 | O | 2315.0 | 2325.0 | Buy | 6,924 | 11 | LSE | |
03:50:14 | 2322.032 | 153 | O | 2315.0 | 2325.0 | Buy | 6,771 | 10 | LSE | |
03:49:54 | 2322.019 | 153 | O | 2315.0 | 2325.0 | Buy | 6,618 | 9 | LSE | |
03:49:28 | 2318.631 | 4659 | O | 2315.0 | 2325.0 | Sell | 6,465 | 8 | LSE | |
03:49:03 | 2321.27 | 233 | O | 2315.0 | 2325.0 | Buy | 1,806 | 7 | LSE | |
03:41:11 | 2322.0 | 752 | O | 2315.0 | 2325.0 | Buy | 1,573 | 6 | LSE | |
03:33:38 | 2322.032 | 70 | O | 2315.0 | 2325.0 | Buy | 821 | 5 | LSE | |
03:23:37 | 2317.2 | 278 | O | 2315.0 | 2325.0 | Sell | 751 | 4 | LSE | |
03:09:18 | 2325.528 | 200 | O | 2315.0 | 2330.0 | Buy | 473 | 3 | LSE | |
03:08:28 | 2325.528 | 243 | O | 2315.0 | 2330.0 | Buy | 273 | 2 | LSE | |
03:00:26 | 2320.5 | 30 | O | 2315.0 | 2340.0 | Sell | 30 | 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