Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:08:23 | 283.85 | 22 | AT | 283.85 | 283.95 | Sell | 2,855 | 51 | LSE | |
05:00:32 | 283.83 | 1 | AT | 283.83 | 283.91 | Sell | 2,833 | 50 | LSE | |
05:00:17 | 283.9 | 50 | AT | 283.83 | 283.9 | Buy | 2,832 | 49 | LSE | |
04:56:28 | 283.81 | 1 | AT | 283.69 | 283.81 | Buy | 2,782 | 48 | LSE | |
04:55:52 | 283.74 | 46 | AT | 283.74 | 283.76 | Sell | 2,781 | 47 | LSE | |
04:52:05 | 283.85 | 1 | AT | 283.74 | 283.85 | Buy | 2,735 | 46 | LSE | |
04:47:41 | 283.85 | 1 | AT | 283.74 | 283.85 | Buy | 2,734 | 45 | LSE | |
04:42:35 | 283.83 | 4 | AT | 283.71 | 283.83 | Buy | 2,733 | 44 | LSE | |
04:39:13 | 283.81 | 14 | AT | 283.69 | 283.81 | Buy | 2,729 | 43 | LSE | |
04:38:53 | 283.81 | 1 | AT | 283.69 | 283.81 | Buy | 2,715 | 42 | LSE | |
04:35:01 | 283.73 | 131 | AT | 283.65 | 283.73 | Buy | 2,714 | 41 | LSE | |
04:34:19 | 283.75 | 1 | AT | 283.75 | 283.77 | Sell | 2,583 | 40 | LSE | |
04:34:19 | 283.75 | 3 | AT | 283.75 | 283.77 | Sell | 2,582 | 39 | LSE | |
04:30:06 | 283.93 | 1 | AT | 283.85 | 283.93 | Buy | 2,579 | 38 | LSE | |
04:25:42 | 283.78 | 1 | AT | 283.7 | 283.78 | Buy | 2,578 | 37 | LSE | |
04:16:55 | 283.66 | 1 | AT | 283.54 | 283.66 | Buy | 2,577 | 36 | LSE | |
04:09:02 | 283.29 | 180 | AT | 283.18 | 283.29 | Buy | 2,576 | 35 | LSE | |
04:04:41 | 283.12 | 20 | AT | 283.11 | 283.12 | Buy | 2,396 | 34 | LSE | |
04:04:41 | 283.12 | 60 | AT | 283.11 | 283.12 | Buy | 2,376 | 33 | LSE | |
04:04:41 | 283.12 | 40 | AT | 283.11 | 283.12 | Buy | 2,316 | 32 | LSE | |
04:04:41 | 283.12 | 180 | AT | 283.11 | 283.12 | Buy | 2,276 | 31 | LSE | |
04:04:41 | 283.12 | 351 | AT | 283.12 | 283.23 | Sell | 2,096 | 30 | LSE | |
04:04:41 | 283.13 | 1000 | AT | 283.13 | 283.23 | Sell | 1,745 | 29 | LSE | |
04:03:44 | 283.31 | 1 | AT | 283.21 | 283.31 | Buy | 745 | 28 | LSE | |
03:54:56 | 283.18 | 1 | AT | 283.1 | 283.18 | Buy | 744 | 27 | LSE | |
03:53:23 | 283.12 | 2 | O | 283.03 | 283.12 | Buy | 743 | 26 | LSE | |
03:52:38 | 283.03 | 50 | AT | 283.03 | 283.14 | Sell | 741 | 25 | LSE | |
03:50:33 | 283.03 | 1 | AT | 282.93 | 283.03 | Buy | 691 | 24 | LSE | |
03:48:41 | 283.07 | 23 | AT | 283.07 | 283.1 | Sell | 690 | 23 | LSE | |
03:48:37 | 283.11 | 23 | AT | 283.05 | 283.11 | Buy | 667 | 22 | LSE | |
03:38:18 | 283.16 | 18 | AT | 283.16 | 283.33 | Sell | 644 | 21 | LSE | |
03:32:58 | 283.3 | 1 | AT | 283.2 | 283.3 | Buy | 626 | 20 | LSE | |
03:31:57 | 283.25 | 1 | AT | 283.17 | 283.25 | Buy | 625 | 19 | LSE | |
03:28:34 | 283.23 | 1 | AT | 283.11 | 283.23 | Buy | 624 | 18 | LSE | |
03:26:07 | 283.18 | 55 | AT | 283.04 | 283.18 | Buy | 623 | 17 | LSE | |
03:19:42 | 283.06 | 1 | AT | 283.06 | 283.12 | Sell | 568 | 16 | LSE | |
03:19:42 | 283.06 | 56 | AT | 283.06 | 283.12 | Sell | 567 | 15 | LSE | |
03:17:01 | 283.13 | 3 | AT | 283.04 | 283.13 | Buy | 511 | 14 | LSE | |
03:17:01 | 283.13 | 1 | AT | 283.04 | 283.13 | Buy | 508 | 13 | LSE | |
03:16:13 | 283.15 | 327 | AT | 283.04 | 283.15 | Buy | 507 | 12 | LSE | |
03:05:13 | 282.69 | 17 | AT | 282.69 | 282.83 | Sell | 180 | 11 | LSE | |
03:00:48 | 282.83 | 1 | AT | 282.73 | 282.83 | Buy | 163 | 10 | LSE | |
03:00:21 | 282.83 | 1 | O | 282.75 | 282.85 | Buy | 162 | 9 | LSE | |
03:00:18 | 282.84 | 1 | O | 282.74 | 282.83 | Buy | 161 | 8 | LSE | |
03:00:18 | 282.83 | 2 | O | 282.74 | 282.83 | Buy | 160 | 7 | LSE | |
03:00:14 | 282.83 | 2 | O | 282.72 | 282.84 | Buy | 158 | 6 | LSE | |
03:00:14 | 282.83 | 3 | AT | 282.72 | 282.83 | Buy | 156 | 5 | LSE | |
03:00:11 | 282.83 | 7 | AT | 282.72 | 282.83 | Buy | 153 | 4 | LSE | |
03:00:11 | 282.83 | 3 | AT | 282.72 | 282.83 | Buy | 146 | 3 | LSE | |
03:00:11 | 282.83 | 6 | AT | 282.72 | 282.83 | Buy | 143 | 2 | LSE | |
03:00:11 | 282.83 | 137 | UT | 272.0 | 300.0 | 137 | 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