Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
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 | |
06:31:25 | 441.8 | 50 | O | 441.7 | 441.8 | Buy | 6,050,213 | 5350 | LSE | |
06:31:24 | 441.7 | 1000 | AT | 441.6 | 441.7 | Buy | 6,050,163 | 5349 | LSE | |
06:31:24 | 441.7 | 930 | AT | 441.6 | 441.7 | Buy | 6,049,163 | 5348 | LSE | |
06:31:24 | 441.7 | 410 | AT | 441.6 | 441.7 | Buy | 6,048,233 | 5347 | LSE | |
06:31:16 | 441.58 | 1205 | O | 441.5 | 441.7 | Sell | 6,047,823 | 5346 | LSE | |
06:30:50 | 441.6 | 182 | AT | 441.4 | 441.6 | Buy | 6,046,618 | 5345 | LSE | |
06:30:50 | 441.5 | 1567 | AT | 441.3 | 441.5 | Buy | 6,046,436 | 5344 | LSE | |
06:30:50 | 441.5 | 1919 | AT | 441.3 | 441.5 | Buy | 6,044,869 | 5343 | LSE | |
06:30:48 | 441.38 | 240 | O | 441.3 | 441.5 | Sell | 6,042,950 | 5342 | LSE | |
06:30:47 | 441.5 | 2 | O | 441.3 | 441.5 | Buy | 6,042,710 | 5341 | LSE | |
06:30:45 | 441.493 | 22 | O | 441.3 | 441.5 | Buy | 6,042,708 | 5340 | LSE | |
06:29:58 | 441.5 | 934 | AT | 441.3 | 441.5 | Buy | 6,042,686 | 5339 | LSE | |
06:29:58 | 441.5 | 837 | AT | 441.3 | 441.5 | Buy | 6,041,752 | 5338 | LSE | |
06:29:57 | 441.5 | 5 | O | 441.3 | 441.5 | Buy | 6,040,915 | 5337 | LSE | |
06:29:57 | 441.5 | 309 | AT | 441.3 | 441.5 | Buy | 6,040,910 | 5336 | LSE | |
06:29:56 | 441.4 | 5 | O | 441.2 | 441.4 | Buy | 6,040,601 | 5335 | LSE | |
06:29:55 | 441.359 | 224 | O | 441.2 | 441.4 | Buy | 6,040,596 | 5334 | LSE | |
06:29:47 | 441.34 | 2000 | O | 441.3 | 441.4 | Sell | 6,040,372 | 5333 | LSE | |
06:29:32 | 441.4 | 522 | AT | 441.2 | 441.4 | Buy | 6,038,372 | 5332 | LSE | |
06:29:32 | 441.4 | 546 | AT | 441.2 | 441.4 | Buy | 6,037,850 | 5331 | LSE | |
06:29:32 | 441.4 | 289 | AT | 441.2 | 441.4 | Buy | 6,037,304 | 5330 | LSE | |
06:29:32 | 441.4 | 446 | AT | 441.2 | 441.4 | Buy | 6,037,015 | 5329 | LSE | |
06:29:32 | 441.4 | 1379 | AT | 441.2 | 441.4 | Buy | 6,036,569 | 5328 | LSE | |
06:29:32 | 441.3 | 313 | AT | 441.2 | 441.3 | Buy | 6,035,190 | 5327 | LSE | |
06:29:32 | 441.3 | 1000 | AT | 441.2 | 441.3 | Buy | 6,034,877 | 5326 | LSE | |
06:29:27 | 441.4 | 772 | AT | 441.4 | 441.5 | Sell | 6,033,877 | 5325 | LSE | |
06:29:27 | 441.2 | 2222 | AT | 441.1 | 441.3 | 6,033,105 | 5324 | LSE | ||
06:29:27 | 441.2 | 215 | AT | 441.1 | 441.2 | Buy | 6,030,883 | 5323 | LSE | |
06:29:27 | 441.2 | 1638 | AT | 441.1 | 441.2 | Buy | 6,030,668 | 5322 | LSE | |
06:29:27 | 441.2 | 331 | AT | 441.1 | 441.2 | Buy | 6,029,030 | 5321 | LSE | |
06:29:27 | 441.2 | 506 | AT | 441.1 | 441.2 | Buy | 6,028,699 | 5320 | LSE | |
06:29:27 | 441.2 | 497 | AT | 441.1 | 441.2 | Buy | 6,028,193 | 5319 | LSE | |
06:29:27 | 441.2 | 486 | AT | 441.1 | 441.2 | Buy | 6,027,696 | 5318 | LSE | |
06:29:27 | 441.1 | 46 | AT | 441.0 | 441.1 | Buy | 6,027,210 | 5317 | LSE | |
06:29:27 | 441.1 | 1 | AT | 441.0 | 441.1 | Buy | 6,027,164 | 5316 | LSE | |
06:29:27 | 441.1 | 1092 | AT | 441.0 | 441.1 | Buy | 6,027,163 | 5315 | LSE | |
06:29:27 | 441.1 | 748 | AT | 441.0 | 441.2 | 6,026,071 | 5314 | LSE | ||
06:29:27 | 441.1 | 2164 | AT | 441.0 | 441.1 | Buy | 6,025,323 | 5313 | LSE | |
06:29:27 | 441.1 | 1638 | AT | 441.0 | 441.2 | 6,023,159 | 5312 | LSE | ||
06:29:27 | 441.1 | 526 | AT | 441.0 | 441.1 | Buy | 6,021,521 | 5311 | LSE | |
06:29:27 | 441.1 | 546 | AT | 441.0 | 441.1 | Buy | 6,020,995 | 5310 | LSE | |
06:29:27 | 441.1 | 1092 | AT | 441.0 | 441.1 | Buy | 6,020,449 | 5309 | LSE | |
06:29:27 | 441.1 | 3150 | AT | 441.0 | 441.2 | 6,019,357 | 5308 | LSE | ||
06:29:27 | 441.1 | 2000 | AT | 441.0 | 441.1 | Buy | 6,016,207 | 5307 | LSE | |
06:29:27 | 441.1 | 239 | AT | 441.0 | 441.2 | 6,014,207 | 5306 | LSE | ||
06:29:27 | 441.1 | 2000 | AT | 441.0 | 441.1 | Buy | 6,013,968 | 5305 | LSE | |
06:29:27 | 441.1 | 1929 | AT | 441.0 | 441.1 | Buy | 6,011,968 | 5304 | LSE | |
06:29:27 | 441.1 | 6488 | AT | 441.0 | 441.1 | Buy | 6,010,039 | 5303 | LSE | |
06:29:27 | 441.1 | 239 | AT | 441.0 | 441.1 | Buy | 6,003,551 | 5302 | LSE | |
06:29:27 | 441.0 | 641 | AT | 440.9 | 441.0 | Buy | 6,003,312 | 5301 | 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