Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:37:29 | 2729.0 | 50 | AT | 2729.0 | 2735.0 | Sell | 4,521 | 51 | LSE | |
08:31:22 | 2712.0 | 2 | O | 2704.0 | 2712.0 | Buy | 4,471 | 50 | LSE | |
08:30:28 | 2700.0 | 60 | O | 2700.0 | 2715.0 | Sell | 4,469 | 49 | LSE | |
08:30:22 | 2696.0 | 7 | O | 2696.0 | 2724.0 | Sell | 4,409 | 48 | LSE | |
08:30:01 | 2790.0 | 85 | AT | 2790.0 | 2900.0 | Sell | 4,402 | 47 | LSE | |
07:42:54 | 2789.0 | 241 | AT | 2789.0 | 2813.0 | Sell | 4,317 | 46 | LSE | |
07:42:54 | 2789.0 | 354 | AT | 2789.0 | 2813.0 | Sell | 4,076 | 45 | LSE | |
07:42:54 | 2804.0 | 595 | AT | 2804.0 | 2813.0 | Sell | 3,722 | 44 | LSE | |
07:42:54 | 2804.0 | 200 | AT | 2804.0 | 2813.0 | Sell | 3,127 | 43 | LSE | |
07:39:45 | 2808.0 | 15 | O | 2802.0 | 2808.0 | Buy | 2,927 | 42 | LSE | |
07:34:02 | 2812.0 | 20 | O | 2805.0 | 2812.0 | Buy | 2,912 | 41 | LSE | |
07:30:25 | 2826.0 | 50 | O | 2818.0 | 2826.0 | Buy | 2,892 | 40 | LSE | |
07:26:54 | 2809.0 | 223 | O | 2805.0 | 2809.0 | Buy | 2,842 | 39 | LSE | |
07:26:35 | 2816.0 | 2 | O | 2809.0 | 2816.0 | Buy | 2,619 | 38 | LSE | |
07:23:13 | 2838.0 | 20 | O | 2831.0 | 2839.0 | Buy | 2,617 | 37 | LSE | |
07:21:31 | 2831.0 | 20 | O | 2823.0 | 2830.0 | Buy | 2,597 | 36 | LSE | |
07:19:46 | 2814.0 | 20 | O | 2807.0 | 2814.0 | Buy | 2,577 | 35 | LSE | |
07:16:33 | 2806.0 | 8 | O | 2800.0 | 2806.0 | Buy | 2,557 | 34 | LSE | |
07:16:18 | 2802.0 | 7 | O | 2795.0 | 2802.0 | Buy | 2,549 | 33 | LSE | |
06:47:25 | 2764.0 | 3 | O | 2755.0 | 2768.0 | Buy | 2,542 | 32 | LSE | |
06:25:20 | 2763.0 | 36 | O | 2756.0 | 2762.0 | Buy | 2,539 | 31 | LSE | |
06:24:12 | 2755.0 | 478 | AT | 2751.0 | 2755.0 | Buy | 2,503 | 30 | LSE | |
06:13:00 | 2735.0 | 103 | AT | 2735.0 | 2741.0 | Sell | 2,025 | 29 | LSE | |
05:16:54 | 2724.0 | 80 | O | 2716.0 | 2723.0 | Buy | 1,922 | 28 | LSE | |
05:12:54 | 2714.0 | 55 | O | 2707.0 | 2714.0 | Buy | 1,842 | 27 | LSE | |
05:12:06 | 2708.0 | 108 | AT | 2707.0 | 2708.0 | Buy | 1,787 | 26 | LSE | |
05:12:06 | 2708.0 | 150 | AT | 2707.0 | 2708.0 | Buy | 1,679 | 25 | LSE | |
05:12:06 | 2708.0 | 300 | AT | 2707.0 | 2708.0 | Buy | 1,529 | 24 | LSE | |
05:04:55 | 2695.0 | 21 | O | 2695.0 | 2706.0 | Sell | 1,229 | 23 | LSE | |
05:03:07 | 2698.0 | 360 | O | 2698.0 | 2710.0 | Sell | 1,208 | 22 | LSE | |
04:52:56 | 2714.0 | 250 | O | 2714.0 | 2720.0 | Sell | 848 | 21 | LSE | |
04:39:41 | 2705.0 | 3 | O | 2697.0 | 2705.0 | Buy | 598 | 20 | LSE | |
04:35:23 | 2696.0 | 5 | O | 2696.0 | 2703.0 | Sell | 595 | 19 | LSE | |
04:33:00 | 2704.0 | 1 | O | 2704.0 | 2711.0 | Sell | 590 | 18 | LSE | |
04:26:50 | 2710.0 | 1 | O | 2710.0 | 2717.0 | Sell | 589 | 17 | LSE | |
04:07:07 | 2722.0 | 1 | O | 2722.0 | 2729.0 | Sell | 588 | 16 | LSE | |
04:01:04 | 2694.0 | 56 | O | 2694.0 | 2715.0 | Sell | 587 | 15 | LSE | |
03:48:29 | 2705.0 | 250 | O | 2690.0 | 2705.0 | Buy | 531 | 14 | LSE | |
03:42:43 | 2726.0 | 3 | O | 2708.0 | 2726.0 | Buy | 281 | 13 | LSE | |
03:30:43 | 2708.0 | 1 | O | 2708.0 | 2727.0 | Sell | 278 | 12 | LSE | |
03:15:48 | 2715.0 | 2 | O | 2715.0 | 2734.0 | Sell | 277 | 11 | LSE | |
03:07:08 | 2700.0 | 5 | O | 2700.0 | 2736.0 | Sell | 275 | 10 | LSE | |
03:04:45 | 2705.0 | 66 | O | 2705.0 | 2749.0 | Sell | 270 | 9 | LSE | |
03:03:38 | 2756.0 | 2 | O | 2705.0 | 2745.0 | Buy | 204 | 8 | LSE | |
03:03:38 | 2756.0 | 3 | O | 2705.0 | 2745.0 | Buy | 202 | 7 | LSE | |
03:03:38 | 2756.0 | 5 | O | 2705.0 | 2745.0 | Buy | 199 | 6 | LSE | |
03:01:53 | 2715.0 | 161 | O | 2709.0 | 2756.0 | Sell | 194 | 5 | LSE | |
03:01:53 | 2701.0 | 4 | O | 2709.0 | 2756.0 | Sell | 33 | 4 | LSE | |
03:01:53 | 2715.0 | 4 | O | 2584.0 | 2756.0 | Buy | 29 | 3 | LSE | |
03:01:53 | 2715.0 | 22 | O | 2584.0 | 2756.0 | Buy | 25 | 2 | LSE | |
03:01:52 | 2756.0 | 3 | O | 2709.0 | 2756.0 | Buy | 3 | 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