Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:29:32 | 3002.0 | 15 | O | 2998.0 | 3001.0 | Buy | 25,564 | 272 | LSE | |
11:28:06 | 3005.0 | 1 | O | 3005.0 | 3008.0 | Sell | 25,549 | 271 | LSE | |
11:27:49 | 3000.0 | 5 | O | 3000.0 | 3003.0 | Sell | 25,548 | 270 | LSE | |
11:27:48 | 3001.0 | 62 | O | 3000.0 | 3005.0 | Sell | 25,543 | 269 | LSE | |
11:21:11 | 3020.0 | 5 | O | 3020.0 | 3024.0 | Sell | 25,481 | 268 | LSE | |
11:18:33 | 3009.0 | 158 | O | 3009.0 | 3012.0 | Sell | 25,476 | 267 | LSE | |
11:12:44 | 3012.0 | 1 | O | 3009.0 | 3012.0 | Buy | 25,318 | 266 | LSE | |
11:08:55 | 3007.0 | 9 | O | 3004.0 | 3007.0 | Buy | 25,317 | 265 | LSE | |
11:08:48 | 3004.0 | 1 | O | 3004.0 | 3008.0 | Sell | 25,308 | 264 | LSE | |
11:07:29 | 3015.0 | 2 | O | 3015.0 | 3019.0 | Sell | 25,307 | 263 | LSE | |
11:00:57 | 2989.0 | 283 | AT | 2989.0 | 2992.0 | Sell | 25,305 | 262 | LSE | |
11:00:36 | 2983.0 | 150 | O | 2983.0 | 2986.0 | Sell | 25,022 | 261 | LSE | |
11:00:16 | 2983.0 | 180 | O | 2983.0 | 2988.0 | Sell | 24,872 | 260 | LSE | |
10:58:39 | 2985.0 | 1 | O | 2982.0 | 2986.0 | Buy | 24,692 | 259 | LSE | |
10:51:28 | 2938.0 | 7 | O | 2933.0 | 2936.0 | Buy | 24,691 | 258 | LSE | |
10:51:03 | 2924.0 | 76 | AT | 2922.0 | 2924.0 | Buy | 24,684 | 257 | LSE | |
10:50:44 | 2933.0 | 10 | O | 2929.0 | 2933.0 | Buy | 24,608 | 256 | LSE | |
10:50:33 | 2917.0 | 76 | AT | 2915.0 | 2917.0 | Buy | 24,598 | 255 | LSE | |
10:50:04 | 2917.0 | 76 | AT | 2913.0 | 2917.0 | Buy | 24,522 | 254 | LSE | |
10:49:59 | 2916.0 | 76 | AT | 2910.0 | 2916.0 | Buy | 24,446 | 253 | LSE | |
10:49:54 | 2918.0 | 400 | AT | 2918.0 | 2920.0 | Sell | 24,370 | 252 | LSE | |
10:49:49 | 2924.0 | 40 | O | 2922.0 | 2924.0 | Buy | 23,970 | 251 | LSE | |
10:49:38 | 2928.0 | 10 | O | 2925.0 | 2928.0 | Buy | 23,930 | 250 | LSE | |
10:49:03 | 2917.0 | 76 | AT | 2914.0 | 2917.0 | Buy | 23,920 | 249 | LSE | |
10:48:49 | 2922.0 | 76 | AT | 2919.0 | 2922.0 | Buy | 23,844 | 248 | LSE | |
10:48:44 | 2923.0 | 600 | AT | 2923.0 | 2924.0 | Sell | 23,768 | 247 | LSE | |
10:48:41 | 2923.0 | 600 | AT | 2923.0 | 2925.0 | Sell | 23,168 | 246 | LSE | |
10:48:40 | 2925.0 | 400 | AT | 2925.0 | 2928.0 | Sell | 22,568 | 245 | LSE | |
10:48:39 | 2925.0 | 136 | AT | 2925.0 | 2931.0 | Sell | 22,168 | 244 | LSE | |
10:48:39 | 2925.0 | 124 | AT | 2925.0 | 2931.0 | Sell | 22,032 | 243 | LSE | |
10:48:32 | 2931.0 | 400 | AT | 2931.0 | 2933.0 | Sell | 21,908 | 242 | LSE | |
10:48:32 | 2932.0 | 400 | AT | 2932.0 | 2935.0 | Sell | 21,508 | 241 | LSE | |
10:48:32 | 2932.0 | 400 | AT | 2932.0 | 2935.0 | Sell | 21,108 | 240 | LSE | |
10:48:31 | 2933.0 | 600 | AT | 2933.0 | 2935.0 | Sell | 20,708 | 239 | LSE | |
10:48:30 | 2933.0 | 400 | AT | 2933.0 | 2934.0 | Sell | 20,108 | 238 | LSE | |
10:48:29 | 2932.0 | 400 | AT | 2932.0 | 2936.0 | Sell | 19,708 | 237 | LSE | |
10:48:29 | 2933.0 | 600 | AT | 2933.0 | 2936.0 | Sell | 19,308 | 236 | LSE | |
10:47:05 | 2935.0 | 8 | O | 2935.0 | 2938.0 | Sell | 18,708 | 235 | LSE | |
10:45:56 | 2938.0 | 1 | O | 2938.0 | 2941.0 | Sell | 18,700 | 234 | LSE | |
10:45:49 | 2940.0 | 85 | O | 2940.0 | 2944.0 | Sell | 18,699 | 233 | LSE | |
10:44:35 | 2939.0 | 50 | O | 2934.0 | 2939.0 | Buy | 18,614 | 232 | LSE | |
10:44:03 | 2940.0 | 340 | AT | 2940.0 | 2948.0 | Sell | 18,564 | 231 | LSE | |
10:43:48 | 2960.0 | 23 | O | 2956.0 | 2960.0 | Buy | 18,224 | 230 | LSE | |
10:43:14 | 2961.0 | 67 | O | 2956.0 | 2961.0 | Buy | 18,201 | 229 | LSE | |
10:40:22 | 2967.0 | 1 | O | 2967.0 | 2972.0 | Sell | 18,134 | 228 | LSE | |
10:39:20 | 2980.0 | 33 | O | 2976.0 | 2982.0 | Buy | 18,133 | 227 | LSE | |
10:39:04 | 2978.0 | 50 | O | 2974.0 | 2978.0 | Buy | 18,100 | 226 | LSE | |
10:37:38 | 2990.0 | 33 | O | 2986.0 | 2990.0 | Buy | 18,050 | 225 | LSE | |
10:36:22 | 3000.0 | 60 | O | 2995.0 | 3000.0 | Buy | 18,017 | 224 | LSE | |
10:35:58 | 3012.0 | 130 | O | 3008.0 | 3012.0 | Buy | 17,957 | 223 | LSE | |
10:29:41 | 3060.0 | 250 | O | 3060.0 | 3063.0 | Sell | 17,827 | 222 | LSE | |
10:23:21 | 3006.0 | 120 | O | 3006.0 | 3011.0 | Sell | 17,577 | 221 | LSE | |
10:20:41 | 2965.0 | 382 | O | 2966.0 | 2972.0 | Sell | 17,457 | 220 | LSE | |
10:19:20 | 2978.0 | 120 | O | 2970.0 | 2976.0 | Buy | 17,075 | 219 | LSE | |
10:16:15 | 3010.0 | 352 | O | 3006.0 | 3010.0 | Buy | 16,955 | 218 | LSE | |
10:12:18 | 2989.0 | 10 | O | 2990.0 | 2997.0 | Sell | 16,603 | 217 | LSE | |
10:12:04 | 2990.0 | 30 | O | 2984.0 | 2990.0 | Buy | 16,593 | 216 | LSE | |
10:11:41 | 2981.0 | 4 | AT | 2981.0 | 2984.0 | Sell | 16,563 | 215 | LSE | |
10:09:41 | 2990.0 | 19 | O | 2990.0 | 2994.0 | Sell | 16,559 | 214 | LSE | |
10:06:35 | 2976.0 | 7 | O | 2976.0 | 2984.0 | Sell | 16,540 | 213 | LSE | |
10:06:31 | 2984.0 | 3 | O | 2986.0 | 2991.0 | Sell | 16,533 | 212 | LSE | |
10:04:33 | 2963.0 | 20 | O | 2963.0 | 2972.0 | Sell | 16,530 | 211 | LSE | |
10:02:34 | 3000.0 | 20 | O | 2995.0 | 3000.0 | Buy | 16,510 | 210 | LSE | |
10:01:36 | 3001.0 | 1 | O | 3001.0 | 3014.0 | Sell | 16,490 | 209 | LSE | |
10:00:29 | 2977.0 | 4 | O | 2976.0 | 2981.0 | Sell | 16,489 | 208 | LSE | |
09:57:53 | 2981.0 | 1 | O | 2975.0 | 2981.0 | Buy | 16,485 | 207 | LSE | |
09:57:21 | 2965.0 | 34 | O | 2966.0 | 2972.0 | Sell | 16,484 | 206 | LSE | |
09:57:10 | 2925.0 | 8 | O | 2950.0 | 2961.0 | Sell | 16,450 | 205 | LSE | |
09:56:20 | 2972.0 | 27 | O | 2969.0 | 2972.0 | Buy | 16,442 | 204 | LSE | |
09:56:06 | 2983.0 | 2 | O | 2970.0 | 2983.0 | Buy | 16,415 | 203 | LSE | |
09:55:11 | 2982.0 | 12 | O | 2980.0 | 2988.0 | Sell | 16,413 | 202 | LSE | |
09:54:49 | 2984.0 | 1 | O | 2984.0 | 2990.0 | Sell | 16,401 | 201 | 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