Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
06:34:56 | 442.05 | 222 | O | 442.0 | 442.1 | Sell | 6,108,712 | 5422 | LSE | |
06:34:40 | 442.1 | 1325 | AT | 442.1 | 442.2 | Sell | 6,108,490 | 5421 | LSE | |
06:34:40 | 442.1 | 495 | AT | 442.0 | 442.1 | Buy | 6,107,165 | 5420 | LSE | |
06:34:37 | 442.1 | 300 | AT | 442.0 | 442.1 | Buy | 6,106,670 | 5419 | LSE | |
06:34:37 | 442.1 | 1066 | AT | 442.0 | 442.1 | Buy | 6,106,370 | 5418 | LSE | |
06:34:37 | 442.1 | 2148 | AT | 442.1 | 442.2 | Sell | 6,105,304 | 5417 | LSE | |
06:34:37 | 442.1 | 582 | AT | 442.0 | 442.1 | Buy | 6,103,156 | 5416 | LSE | |
06:34:37 | 442.1 | 418 | AT | 442.0 | 442.1 | Buy | 6,102,574 | 5415 | LSE | |
06:34:37 | 442.1 | 492 | AT | 442.0 | 442.1 | Buy | 6,102,156 | 5414 | LSE | |
06:34:21 | 442.04 | 2357 | O | 442.0 | 442.1 | Sell | 6,101,664 | 5413 | LSE | |
06:34:15 | 442.05 | 200 | O | 442.0 | 442.1 | 6,099,307 | 5412 | LSE | ||
06:34:03 | 442.0 | 146 | AT | 442.0 | 442.1 | Sell | 6,099,107 | 5411 | LSE | |
06:34:03 | 442.0 | 798 | AT | 442.0 | 442.1 | Sell | 6,098,961 | 5410 | LSE | |
06:34:01 | 442.04 | 1644 | O | 442.0 | 442.1 | Sell | 6,098,163 | 5409 | LSE | |
06:33:31 | 442.0 | 76 | AT | 441.9 | 442.0 | Buy | 6,096,519 | 5408 | LSE | |
06:33:31 | 442.0 | 364 | AT | 441.9 | 442.0 | Buy | 6,096,443 | 5407 | LSE | |
06:33:31 | 442.0 | 200 | AT | 441.9 | 442.0 | Buy | 6,096,079 | 5406 | LSE | |
06:33:31 | 442.0 | 465 | AT | 442.0 | 442.1 | Sell | 6,095,879 | 5405 | LSE | |
06:33:31 | 442.0 | 439 | AT | 442.0 | 442.1 | Sell | 6,095,414 | 5404 | LSE | |
06:33:31 | 442.0 | 450 | AT | 442.0 | 442.1 | Sell | 6,094,975 | 5403 | LSE | |
06:33:31 | 442.0 | 1100 | AT | 442.0 | 442.1 | Sell | 6,094,525 | 5402 | LSE | |
06:33:31 | 442.0 | 76 | AT | 442.0 | 442.1 | Sell | 6,093,425 | 5401 | LSE | |
06:33:31 | 442.0 | 182 | AT | 442.0 | 442.1 | Sell | 6,093,349 | 5400 | LSE | |
06:33:31 | 442.0 | 1392 | AT | 441.9 | 442.0 | Buy | 6,093,167 | 5399 | LSE | |
06:33:30 | 442.0 | 1338 | AT | 441.9 | 442.0 | Buy | 6,091,775 | 5398 | LSE | |
06:33:30 | 442.0 | 1417 | AT | 442.0 | 442.1 | Sell | 6,090,437 | 5397 | LSE | |
06:33:30 | 442.0 | 444 | AT | 442.0 | 442.1 | Sell | 6,089,020 | 5396 | LSE | |
06:33:30 | 442.0 | 1000 | AT | 442.0 | 442.1 | Sell | 6,088,576 | 5395 | LSE | |
06:33:30 | 442.0 | 576 | AT | 442.0 | 442.1 | Sell | 6,087,576 | 5394 | LSE | |
06:33:20 | 442.0 | 533 | O | 441.9 | 442.1 | 6,087,000 | 5393 | LSE | ||
06:33:20 | 442.0 | 407 | AT | 441.9 | 442.0 | Buy | 6,086,467 | 5392 | LSE | |
06:33:20 | 442.0 | 401 | AT | 441.9 | 442.0 | Buy | 6,086,060 | 5391 | LSE | |
06:33:20 | 442.0 | 504 | AT | 441.9 | 442.0 | Buy | 6,085,659 | 5390 | LSE | |
06:33:20 | 442.0 | 509 | AT | 441.9 | 442.0 | Buy | 6,085,155 | 5389 | LSE | |
06:33:20 | 442.0 | 2458 | AT | 441.9 | 442.0 | Buy | 6,084,646 | 5388 | LSE | |
06:33:20 | 442.0 | 1000 | AT | 441.9 | 442.0 | Buy | 6,082,188 | 5387 | LSE | |
06:33:16 | 442.0 | 377 | AT | 441.9 | 442.0 | Buy | 6,081,188 | 5386 | LSE | |
06:33:16 | 442.0 | 1568 | AT | 441.9 | 442.0 | Buy | 6,080,811 | 5385 | LSE | |
06:33:16 | 442.0 | 890 | AT | 441.9 | 442.0 | Buy | 6,079,243 | 5384 | LSE | |
06:33:16 | 442.0 | 748 | AT | 441.9 | 442.0 | Buy | 6,078,353 | 5383 | LSE | |
06:33:15 | 441.9 | 2 | O | 441.9 | 442.0 | Sell | 6,077,605 | 5382 | LSE | |
06:33:12 | 442.0 | 1322 | AT | 441.9 | 442.0 | Buy | 6,077,603 | 5381 | LSE | |
06:33:11 | 441.9 | 143 | AT | 441.8 | 441.9 | Buy | 6,076,281 | 5380 | LSE | |
06:33:11 | 441.9 | 234 | AT | 441.8 | 441.9 | Buy | 6,076,138 | 5379 | LSE | |
06:33:11 | 441.9 | 2121 | AT | 441.8 | 441.9 | Buy | 6,075,904 | 5378 | LSE | |
06:33:11 | 441.9 | 773 | AT | 441.8 | 441.9 | Buy | 6,073,783 | 5377 | LSE | |
06:33:09 | 441.82 | 100 | O | 441.7 | 441.9 | Buy | 6,073,010 | 5376 | LSE | |
06:32:50 | 441.82 | 299 | O | 441.7 | 441.9 | Buy | 6,072,910 | 5375 | LSE | |
06:32:46 | 441.78 | 581 | O | 441.7 | 441.9 | Sell | 6,072,611 | 5374 | LSE | |
06:32:01 | 441.7 | 493 | AT | 441.7 | 441.8 | Sell | 6,072,030 | 5373 | LSE | |
06:32:01 | 441.7 | 562 | AT | 441.7 | 441.8 | Sell | 6,071,537 | 5372 | LSE | |
06:32:01 | 441.7 | 471 | AT | 441.7 | 441.8 | Sell | 6,070,975 | 5371 | LSE | |
06:32:01 | 441.7 | 454 | AT | 441.7 | 441.8 | Sell | 6,070,504 | 5370 | LSE | |
06:32:01 | 441.7 | 493 | AT | 441.7 | 441.8 | Sell | 6,070,050 | 5369 | LSE | |
06:32:01 | 441.7 | 1066 | AT | 441.7 | 441.8 | Sell | 6,069,557 | 5368 | LSE | |
06:32:01 | 441.7 | 6577 | AT | 441.7 | 441.8 | Sell | 6,068,491 | 5367 | LSE | |
06:32:01 | 441.8 | 513 | AT | 441.8 | 441.9 | Sell | 6,061,914 | 5366 | LSE | |
06:32:01 | 441.8 | 769 | AT | 441.8 | 441.9 | Sell | 6,061,401 | 5365 | LSE | |
06:31:46 | 441.8 | 10 | O | 441.8 | 442.0 | Sell | 6,060,632 | 5364 | LSE | |
06:31:38 | 441.9 | 147 | AT | 441.8 | 441.9 | Buy | 6,060,622 | 5363 | LSE | |
06:31:38 | 441.9 | 493 | AT | 441.8 | 441.9 | Buy | 6,060,475 | 5362 | LSE | |
06:31:38 | 441.9 | 451 | AT | 441.8 | 441.9 | Buy | 6,059,982 | 5361 | LSE | |
06:31:34 | 441.8 | 779 | AT | 441.7 | 441.8 | Buy | 6,059,531 | 5360 | LSE | |
06:31:34 | 441.8 | 181 | AT | 441.7 | 441.8 | Buy | 6,058,752 | 5359 | LSE | |
06:31:34 | 441.8 | 1350 | AT | 441.8 | 441.9 | Sell | 6,058,571 | 5358 | LSE | |
06:31:34 | 441.8 | 1254 | AT | 441.8 | 441.9 | Sell | 6,057,221 | 5357 | LSE | |
06:31:34 | 441.8 | 1167 | AT | 441.8 | 441.9 | Sell | 6,055,967 | 5356 | LSE | |
06:31:34 | 441.9 | 454 | AT | 441.7 | 441.9 | Buy | 6,054,800 | 5355 | LSE | |
06:31:34 | 441.9 | 1000 | AT | 441.7 | 441.9 | Buy | 6,054,346 | 5354 | LSE | |
06:31:34 | 441.9 | 1379 | AT | 441.7 | 441.9 | Buy | 6,053,346 | 5353 | LSE | |
06:31:34 | 441.9 | 375 | AT | 441.7 | 441.9 | Buy | 6,051,967 | 5352 | LSE | |
06:31:25 | 441.8 | 1379 | AT | 441.7 | 441.8 | Buy | 6,051,592 | 5351 | 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