Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
06:20:26 | 86.781 | 126 | O | 86.74 | 86.8 | Buy | 2,728,008 | 1301 | LSE | |
06:17:54 | 86.72 | 2 | O | 86.72 | 86.76 | Sell | 2,727,882 | 1300 | LSE | |
06:17:41 | 86.72 | 952 | AT | 86.7 | 86.72 | Buy | 2,727,880 | 1299 | LSE | |
06:17:41 | 86.72 | 150 | AT | 86.7 | 86.72 | Buy | 2,726,928 | 1298 | LSE | |
06:17:38 | 86.72 | 100 | O | 86.68 | 86.72 | Buy | 2,726,778 | 1297 | LSE | |
06:17:22 | 86.72 | 1683 | O | 86.68 | 86.72 | Buy | 2,726,678 | 1296 | LSE | |
06:17:18 | 86.72 | 1434 | AT | 86.68 | 86.72 | Buy | 2,724,995 | 1295 | LSE | |
06:17:17 | 86.72 | 975 | AT | 86.66 | 86.72 | Buy | 2,723,561 | 1294 | LSE | |
06:17:17 | 86.66 | 2205 | AT | 86.66 | 86.74 | Sell | 2,722,586 | 1293 | LSE | |
06:17:17 | 86.66 | 2550 | AT | 86.66 | 86.74 | Sell | 2,720,381 | 1292 | LSE | |
06:17:16 | 86.6 | 932 | AT | 86.6 | 86.72 | Sell | 2,717,831 | 1291 | LSE | |
06:17:16 | 86.6 | 3299 | AT | 86.6 | 86.72 | Sell | 2,716,899 | 1290 | LSE | |
06:17:16 | 86.62 | 932 | AT | 86.62 | 86.76 | Sell | 2,713,600 | 1289 | LSE | |
06:17:16 | 86.62 | 3378 | AT | 86.62 | 86.76 | Sell | 2,712,668 | 1288 | LSE | |
06:17:16 | 86.62 | 1900 | AT | 86.62 | 86.76 | Sell | 2,709,290 | 1287 | LSE | |
06:17:16 | 86.64 | 932 | AT | 86.64 | 86.76 | Sell | 2,707,390 | 1286 | LSE | |
06:17:16 | 86.66 | 1119 | AT | 86.66 | 86.76 | Sell | 2,706,458 | 1285 | LSE | |
06:17:13 | 86.71 | 6880 | O | 86.66 | 86.76 | 2,705,339 | 1284 | LSE | ||
06:16:36 | 86.8 | 4700 | AT | 86.8 | 86.86 | Sell | 2,698,459 | 1283 | LSE | |
06:16:36 | 86.82 | 3840 | AT | 86.82 | 86.86 | Sell | 2,693,759 | 1282 | LSE | |
06:16:36 | 86.82 | 6554 | AT | 86.82 | 86.86 | Sell | 2,689,919 | 1281 | LSE | |
06:16:35 | 86.86 | 186 | AT | 86.86 | 86.92 | Sell | 2,683,365 | 1280 | LSE | |
06:16:13 | 86.89 | 11825 | O | 86.86 | 86.92 | Buy | 2,683,179 | 1279 | LSE | |
06:16:10 | 86.88 | 976 | AT | 86.86 | 86.88 | Buy | 2,671,354 | 1278 | LSE | |
06:16:10 | 86.88 | 1616 | AT | 86.86 | 86.88 | Buy | 2,670,378 | 1277 | LSE | |
06:15:42 | 86.84 | 362 | AT | 86.84 | 86.86 | Sell | 2,668,762 | 1276 | LSE | |
06:15:41 | 86.82 | 205 | O | 86.82 | 86.86 | Sell | 2,668,400 | 1275 | LSE | |
06:15:37 | 86.86 | 2377 | AT | 86.86 | 86.88 | Sell | 2,668,195 | 1274 | LSE | |
06:15:36 | 86.86 | 4350 | AT | 86.86 | 86.92 | Sell | 2,665,818 | 1273 | LSE | |
06:15:36 | 86.86 | 2445 | AT | 86.86 | 86.92 | Sell | 2,661,468 | 1272 | LSE | |
06:15:35 | 86.88 | 980 | AT | 86.86 | 86.88 | Buy | 2,659,023 | 1271 | LSE | |
06:15:35 | 86.88 | 2806 | AT | 86.86 | 86.88 | Buy | 2,658,043 | 1270 | LSE | |
06:15:35 | 86.88 | 1894 | AT | 86.86 | 86.88 | Buy | 2,655,237 | 1269 | LSE | |
06:15:35 | 86.86 | 10 | AT | 86.86 | 86.9 | Sell | 2,653,343 | 1268 | LSE | |
06:15:35 | 86.86 | 461 | AT | 86.86 | 86.9 | Sell | 2,653,333 | 1267 | LSE | |
06:15:35 | 86.86 | 740 | AT | 86.86 | 86.9 | Sell | 2,652,872 | 1266 | LSE | |
06:15:35 | 86.86 | 269 | AT | 86.86 | 86.9 | Sell | 2,652,132 | 1265 | LSE | |
06:15:14 | 86.811 | 276483 | O | 86.84 | 86.92 | Sell | 2,651,863 | 1264 | LSE | |
06:15:11 | 86.9 | 1939 | AT | 86.84 | 86.9 | Buy | 2,375,380 | 1263 | LSE | |
06:15:11 | 86.88 | 207 | AT | 86.88 | 86.92 | Sell | 2,373,441 | 1262 | LSE | |
06:14:56 | 86.854 | 50000 | O | 86.88 | 86.92 | Sell | 2,373,234 | 1261 | LSE | |
06:14:33 | 86.881 | 5000 | O | 86.88 | 86.92 | Sell | 2,323,234 | 1260 | LSE | |
06:14:32 | 86.88 | 1734 | O | 86.88 | 86.92 | Sell | 2,318,234 | 1259 | LSE | |
06:14:29 | 86.88 | 1646 | O | 86.88 | 86.92 | Sell | 2,316,500 | 1258 | LSE | |
06:14:26 | 86.9 | 1800 | AT | 86.9 | 86.94 | Sell | 2,314,854 | 1257 | LSE | |
06:14:26 | 86.9 | 2557 | AT | 86.9 | 86.94 | Sell | 2,313,054 | 1256 | LSE | |
06:14:25 | 86.92 | 311 | AT | 86.92 | 86.94 | Sell | 2,310,497 | 1255 | LSE | |
06:14:20 | 86.94 | 6347 | AT | 86.94 | 87.0 | Sell | 2,310,186 | 1254 | LSE | |
06:14:09 | 86.92 | 12352 | O | 86.92 | 87.0 | Sell | 2,303,839 | 1253 | LSE | |
06:14:07 | 86.94 | 944 | AT | 86.9 | 86.94 | Buy | 2,291,487 | 1252 | LSE | |
06:14:07 | 86.9 | 20 | O | 86.9 | 86.94 | Sell | 2,290,543 | 1251 | 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