Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
06:15:04 | 1551.0 | 3 | O | 1549.0 | 1551.0 | Buy | 42,329 | 368 | LSE | |
06:12:10 | 1550.98 | 792 | O | 1549.0 | 1551.0 | Buy | 42,326 | 367 | LSE | |
06:09:57 | 1551.0 | 4 | O | 1549.0 | 1551.0 | Buy | 41,534 | 366 | LSE | |
06:09:01 | 1550.0 | 1 | AT | 1549.0 | 1550.0 | Buy | 41,530 | 365 | LSE | |
06:08:57 | 1551.0 | 12 | AT | 1549.0 | 1551.0 | Buy | 41,529 | 364 | LSE | |
06:08:57 | 1551.0 | 9 | AT | 1549.0 | 1551.0 | Buy | 41,517 | 363 | LSE | |
06:07:45 | 1550.529 | 709 | O | 1549.0 | 1551.0 | Buy | 41,508 | 362 | LSE | |
06:03:46 | 1551.0 | 40 | AT | 1549.0 | 1551.0 | Buy | 40,799 | 361 | LSE | |
06:03:46 | 1551.0 | 34 | AT | 1549.0 | 1551.0 | Buy | 40,759 | 360 | LSE | |
06:03:46 | 1550.0 | 15 | AT | 1549.0 | 1550.0 | Buy | 40,725 | 359 | LSE | |
06:03:46 | 1550.0 | 43 | AT | 1549.0 | 1550.0 | Buy | 40,710 | 358 | LSE | |
06:03:46 | 1550.0 | 17 | AT | 1549.0 | 1550.0 | Buy | 40,667 | 357 | LSE | |
06:03:46 | 1550.0 | 130 | AT | 1549.0 | 1550.0 | Buy | 40,650 | 356 | LSE | |
06:03:04 | 1548.0 | 143 | AT | 1548.0 | 1550.0 | Sell | 40,520 | 355 | LSE | |
06:03:04 | 1550.0 | 67 | AT | 1548.0 | 1550.0 | Buy | 40,377 | 354 | LSE | |
06:03:04 | 1549.0 | 220 | AT | 1549.0 | 1550.0 | Sell | 40,310 | 353 | LSE | |
06:03:04 | 1549.0 | 344 | AT | 1549.0 | 1550.0 | Sell | 40,090 | 352 | LSE | |
06:03:04 | 1550.0 | 113 | AT | 1550.0 | 1551.0 | Sell | 39,746 | 351 | LSE | |
06:03:04 | 1550.0 | 127 | AT | 1550.0 | 1551.0 | Sell | 39,633 | 350 | LSE | |
06:02:47 | 1550.0 | 57 | O | 1550.0 | 1551.0 | Sell | 39,506 | 349 | LSE | |
06:00:45 | 1550.0 | 35 | AT | 1550.0 | 1552.0 | Sell | 39,449 | 348 | LSE | |
06:00:16 | 1550.0 | 58 | AT | 1550.0 | 1552.0 | Sell | 39,414 | 347 | LSE | |
06:00:16 | 1551.0 | 347 | AT | 1551.0 | 1552.0 | Sell | 39,356 | 346 | LSE | |
06:00:16 | 1551.0 | 27 | AT | 1551.0 | 1552.0 | Sell | 39,009 | 345 | LSE | |
06:00:16 | 1551.0 | 400 | AT | 1551.0 | 1552.0 | Sell | 38,982 | 344 | LSE | |
06:00:06 | 1551.0 | 12 | AT | 1550.0 | 1551.0 | Buy | 38,582 | 343 | LSE | |
06:00:06 | 1551.0 | 179 | AT | 1551.0 | 1552.0 | Sell | 38,570 | 342 | LSE | |
05:59:07 | 1551.0 | 34 | AT | 1549.0 | 1551.0 | Buy | 38,391 | 341 | LSE | |
05:59:07 | 1551.0 | 156 | AT | 1549.0 | 1551.0 | Buy | 38,357 | 340 | LSE | |
05:59:07 | 1551.0 | 30 | AT | 1549.0 | 1551.0 | Buy | 38,201 | 339 | LSE | |
05:59:07 | 1551.0 | 181 | AT | 1549.0 | 1551.0 | Buy | 38,171 | 338 | LSE | |
05:59:07 | 1551.0 | 18 | AT | 1549.0 | 1551.0 | Buy | 37,990 | 337 | LSE | |
05:55:24 | 1549.0 | 10 | O | 1549.0 | 1551.0 | Sell | 37,972 | 336 | LSE | |
05:53:47 | 1550.531 | 1020 | O | 1549.0 | 1551.0 | Buy | 37,962 | 335 | LSE | |
05:52:59 | 1549.92 | 94 | O | 1548.0 | 1551.0 | Buy | 36,942 | 334 | LSE | |
05:52:03 | 1549.0 | 259 | AT | 1549.0 | 1551.0 | Sell | 36,848 | 333 | LSE | |
05:50:13 | 1550.28 | 2 | O | 1549.0 | 1551.0 | Buy | 36,589 | 332 | LSE | |
05:49:00 | 1550.0 | 259 | AT | 1550.0 | 1551.0 | Sell | 36,587 | 331 | LSE | |
05:49:00 | 1550.0 | 39 | AT | 1550.0 | 1551.0 | Sell | 36,328 | 330 | LSE | |
05:47:41 | 1550.0 | 2 | AT | 1550.0 | 1551.0 | Sell | 36,289 | 329 | LSE | |
05:47:37 | 1551.0 | 243 | AT | 1551.0 | 1553.0 | Sell | 36,287 | 328 | LSE | |
05:47:31 | 1551.0 | 16 | AT | 1551.0 | 1553.0 | Sell | 36,044 | 327 | LSE | |
05:47:31 | 1552.0 | 10 | AT | 1551.0 | 1552.0 | Buy | 36,028 | 326 | LSE | |
05:47:31 | 1552.0 | 73 | AT | 1551.0 | 1552.0 | Buy | 36,018 | 325 | LSE | |
05:47:31 | 1552.0 | 22 | AT | 1551.0 | 1552.0 | Buy | 35,945 | 324 | LSE | |
05:47:31 | 1552.0 | 32 | AT | 1551.0 | 1552.0 | Buy | 35,923 | 323 | LSE | |
05:47:31 | 1552.0 | 64 | AT | 1551.0 | 1552.0 | Buy | 35,891 | 322 | LSE | |
05:46:57 | 1551.0 | 44 | AT | 1550.0 | 1551.0 | Buy | 35,827 | 321 | LSE | |
05:46:57 | 1551.0 | 22 | AT | 1550.0 | 1551.0 | Buy | 35,783 | 320 | LSE | |
05:46:57 | 1551.0 | 82 | AT | 1550.0 | 1551.0 | Buy | 35,761 | 319 | LSE | |
05:46:57 | 1551.0 | 54 | AT | 1550.0 | 1551.0 | Buy | 35,679 | 318 | LSE | |
05:46:54 | 1550.0 | 407 | AT | 1550.0 | 1552.0 | Sell | 35,625 | 317 | LSE | |
05:46:54 | 1551.0 | 61 | AT | 1549.0 | 1551.0 | Buy | 35,218 | 316 | LSE | |
05:46:54 | 1550.0 | 32 | AT | 1550.0 | 1551.0 | Sell | 35,157 | 315 | LSE | |
05:46:54 | 1550.0 | 31 | AT | 1550.0 | 1551.0 | Sell | 35,125 | 314 | LSE | |
05:46:54 | 1551.0 | 18 | AT | 1550.0 | 1551.0 | Buy | 35,094 | 313 | LSE | |
05:46:54 | 1551.0 | 44 | AT | 1550.0 | 1551.0 | Buy | 35,076 | 312 | LSE | |
05:46:54 | 1551.0 | 26 | AT | 1549.0 | 1551.0 | Buy | 35,032 | 311 | LSE | |
05:46:54 | 1551.0 | 260 | AT | 1549.0 | 1551.0 | Buy | 35,006 | 310 | LSE | |
05:46:54 | 1550.0 | 8 | AT | 1550.0 | 1551.0 | Sell | 34,746 | 309 | LSE | |
05:46:54 | 1550.0 | 181 | AT | 1550.0 | 1551.0 | Sell | 34,738 | 308 | LSE | |
05:46:54 | 1550.0 | 232 | AT | 1550.0 | 1551.0 | Sell | 34,557 | 307 | LSE | |
05:46:54 | 1550.0 | 270 | AT | 1550.0 | 1551.0 | Sell | 34,325 | 306 | LSE | |
05:46:54 | 1550.0 | 109 | AT | 1550.0 | 1552.0 | Sell | 34,055 | 305 | LSE | |
05:46:53 | 1551.0 | 259 | AT | 1551.0 | 1552.0 | Sell | 33,946 | 304 | LSE | |
05:45:44 | 1551.0 | 232 | AT | 1551.0 | 1552.0 | Sell | 33,687 | 303 | LSE | |
05:44:49 | 1551.0 | 124 | AT | 1551.0 | 1552.0 | Sell | 33,455 | 302 | LSE | |
05:44:49 | 1551.0 | 36 | AT | 1551.0 | 1552.0 | Sell | 33,331 | 301 | 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