Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
10:53:37 | 253.0 | 342 | AT | 252.7 | 253.0 | Buy | 66 457 | 199 | LSE | |
10:53:37 | 253.0 | 89 | AT | 252.7 | 253.0 | Buy | 66 115 | 198 | LSE | |
10:53:04 | 252.8 | 61 | AT | 252.8 | 253.1 | Sell | 66 026 | 197 | LSE | |
10:53:04 | 252.8 | 202 | AT | 252.8 | 253.1 | Sell | 65 965 | 196 | LSE | |
10:50:18 | 253.1 | 58 | AT | 252.7 | 253.1 | Buy | 65 763 | 195 | LSE | |
10:50:10 | 253.1 | 143 | AT | 252.6 | 253.1 | Buy | 65 705 | 194 | LSE | |
10:50:10 | 253.1 | 45 | AT | 252.6 | 253.1 | Buy | 65 562 | 193 | LSE | |
10:46:41 | 252.8 | 13 | AT | 252.4 | 252.8 | Buy | 65 517 | 192 | LSE | |
10:46:41 | 252.8 | 223 | AT | 252.4 | 252.8 | Buy | 65 504 | 191 | LSE | |
10:41:07 | 252.3 | 3 | O | 252.3 | 252.8 | Sell | 65 281 | 190 | LSE | |
10:40:59 | 252.8 | 3 | O | 252.3 | 252.8 | Buy | 65 278 | 189 | LSE | |
10:39:48 | 252.6 | 52 | AT | 252.3 | 252.6 | Buy | 65 275 | 188 | LSE | |
10:39:48 | 252.6 | 79 | AT | 252.3 | 252.6 | Buy | 65 223 | 187 | LSE | |
10:39:48 | 252.6 | 19 | AT | 252.3 | 252.6 | Buy | 65 144 | 186 | LSE | |
10:39:48 | 252.6 | 320 | AT | 252.3 | 252.6 | Buy | 65 125 | 185 | LSE | |
10:39:22 | 252.5 | 225 | AT | 252.5 | 252.8 | Sell | 64 805 | 184 | LSE | |
10:39:10 | 252.8 | 320 | AT | 252.6 | 252.8 | Buy | 64 580 | 183 | LSE | |
10:35:38 | 252.9 | 454 | AT | 252.6 | 252.9 | Buy | 64 260 | 182 | LSE | |
10:35:38 | 252.8 | 183 | AT | 252.8 | 253.2 | Sell | 63 806 | 181 | LSE | |
10:35:38 | 252.8 | 21 | AT | 252.8 | 253.2 | Sell | 63 623 | 180 | LSE | |
10:35:38 | 252.8 | 165 | AT | 252.8 | 253.2 | Sell | 63 602 | 179 | LSE | |
10:35:38 | 252.865 | 1628 | O | 252.8 | 253.2 | Sell | 63 437 | 178 | LSE | |
10:35:36 | 252.865 | 1628 | O | 252.8 | 253.2 | Sell | 61 809 | 177 | LSE | |
10:35:35 | 252.9 | 470 | AT | 252.6 | 252.9 | Buy | 60 181 | 176 | LSE | |
10:35:35 | 252.9 | 303 | AT | 252.6 | 252.9 | Buy | 59 711 | 175 | LSE | |
10:35:35 | 252.9 | 136 | AT | 252.6 | 252.9 | Buy | 59 408 | 174 | LSE | |
10:32:20 | 252.9 | 125 | AT | 252.9 | 253.1 | Sell | 59 272 | 173 | LSE | |
10:32:18 | 252.9 | 225 | AT | 252.9 | 253.1 | Sell | 59 147 | 172 | LSE | |
10:32:00 | 253.0 | 225 | AT | 253.0 | 253.2 | Sell | 58 922 | 171 | LSE | |
10:32:00 | 253.0 | 348 | AT | 253.0 | 253.2 | Sell | 58 697 | 170 | LSE | |
10:31:42 | 253.2 | 815 | AT | 253.2 | 253.6 | Sell | 58 349 | 169 | LSE | |
10:30:44 | 253.588 | 788 | O | 253.3 | 253.7 | Buy | 57 534 | 168 | LSE | |
10:28:06 | 253.7 | 73 | O | 253.3 | 253.7 | Buy | 56 746 | 167 | LSE | |
10:27:44 | 253.699 | 3 | O | 253.2 | 253.7 | Buy | 56 673 | 166 | LSE | |
10:19:25 | 253.6 | 86 | AT | 253.1 | 253.6 | Buy | 56 670 | 165 | LSE | |
10:19:19 | 253.7 | 616 | AT | 253.2 | 253.7 | Buy | 56 584 | 164 | LSE | |
10:19:19 | 253.5 | 39 | AT | 253.1 | 253.5 | Buy | 55 968 | 163 | LSE | |
10:19:19 | 253.5 | 39 | AT | 253.1 | 253.5 | Buy | 55 929 | 162 | LSE | |
10:19:19 | 253.5 | 22 | AT | 253.1 | 253.5 | Buy | 55 890 | 161 | LSE | |
10:19:19 | 253.5 | 108 | AT | 253.1 | 253.5 | Buy | 55 868 | 160 | LSE | |
10:13:26 | 253.3 | 122 | AT | 253.0 | 253.3 | Buy | 55 760 | 159 | LSE | |
10:13:26 | 253.3 | 9 | AT | 253.0 | 253.3 | Buy | 55 638 | 158 | LSE | |
10:12:27 | 253.5 | 39 | AT | 253.3 | 253.5 | Buy | 55 629 | 157 | LSE | |
10:12:27 | 253.5 | 199 | AT | 253.3 | 253.5 | Buy | 55 590 | 156 | LSE | |
10:12:04 | 253.4 | 878 | AT | 253.4 | 253.7 | Sell | 55 391 | 155 | LSE | |
10:12:04 | 253.4 | 679 | AT | 253.4 | 253.9 | Sell | 54 513 | 154 | LSE | |
10:12:04 | 253.4 | 86 | AT | 253.4 | 253.9 | Sell | 53 834 | 153 | LSE | |
10:12:04 | 253.4 | 85 | AT | 253.4 | 253.9 | Sell | 53 748 | 152 | LSE | |
10:12:04 | 253.4 | 82 | AT | 253.4 | 253.9 | Sell | 53 663 | 151 | LSE | |
10:12:04 | 253.7 | 1207 | AT | 253.7 | 254.0 | Sell | 53 581 | 150 | LSE | |
10:10:51 | 253.9 | 235 | AT | 253.9 | 254.3 | Sell | 52 374 | 149 | LSE | |
10:10:51 | 253.9 | 346 | AT | 253.9 | 254.4 | Sell | 52 139 | 148 | LSE | |
10:10:16 | 254.0 | 724 | AT | 254.0 | 254.9 | Sell | 51 793 | 147 | LSE | |
10:10:16 | 254.6 | 89 | AT | 253.8 | 254.6 | Buy | 51 069 | 146 | LSE | |
10:09:43 | 254.5 | 190 | AT | 253.7 | 254.5 | Buy | 50 980 | 145 | LSE | |
10:09:43 | 254.5 | 79 | AT | 253.7 | 254.5 | Buy | 50 790 | 144 | LSE | |
10:09:43 | 254.5 | 81 | AT | 253.7 | 254.5 | Buy | 50 711 | 143 | LSE | |
10:06:51 | 253.7 | 50 | AT | 253.1 | 253.7 | Buy | 50 630 | 142 | LSE | |
10:06:51 | 253.7 | 464 | AT | 253.1 | 253.7 | Buy | 50 580 | 141 | LSE | |
10:06:51 | 253.7 | 69 | AT | 253.1 | 253.7 | Buy | 50 116 | 140 | LSE | |
10:01:56 | 253.7 | 353 | AT | 253.2 | 253.7 | Buy | 50 047 | 139 | LSE | |
10:01:56 | 253.7 | 84 | AT | 253.2 | 253.7 | Buy | 49 694 | 138 | LSE | |
10:01:56 | 253.8 | 230 | AT | 253.1 | 253.8 | Buy | 49 610 | 137 | LSE | |
10:01:56 | 253.7 | 353 | AT | 253.1 | 253.7 | Buy | 49 380 | 136 | LSE | |
10:01:56 | 253.7 | 207 | AT | 253.1 | 253.7 | Buy | 49 027 | 135 | LSE | |
10:01:56 | 253.7 | 84 | AT | 253.1 | 253.7 | Buy | 48 820 | 134 | LSE | |
10:01:09 | 253.7 | 16 | AT | 253.2 | 253.7 | Buy | 48 736 | 133 | LSE | |
10:01:09 | 253.7 | 330 | AT | 253.2 | 253.7 | Buy | 48 720 | 132 | LSE | |
10:00:09 | 253.4 | 121 | AT | 253.1 | 253.4 | Buy | 48 390 | 131 | LSE | |
10:00:09 | 253.3 | 57 | AT | 252.9 | 253.3 | Buy | 48 269 | 130 | LSE | |
10:00:09 | 253.3 | 115 | AT | 252.9 | 253.3 | Buy | 48 212 | 129 | LSE | |
10:00:09 | 253.3 | 129 | AT | 252.9 | 253.3 | Buy | 48 097 | 128 | LSE | |
09:51:31 | 253.037 | 989 | O | 252.8 | 253.3 | Sell | 47 968 | 127 | LSE | |
09:50:14 | 252.9 | 81 | AT | 252.4 | 252.9 | Buy | 46 979 | 126 | LSE | |
09:50:13 | 252.7 | 392 | AT | 252.3 | 252.7 | Buy | 46 898 | 125 | LSE | |
09:50:13 | 252.7 | 132 | AT | 252.3 | 252.7 | Buy | 46 506 | 124 | LSE | |
09:50:13 | 252.6 | 15 | AT | 252.2 | 252.6 | Buy | 46 374 | 123 | LSE | |
09:50:13 | 252.6 | 300 | AT | 252.2 | 252.6 | Buy | 46 359 | 122 | LSE | |
09:50:00 | 252.6 | 561 | O | 252.2 | 252.7 | Buy | 46 059 | 121 | LSE | |
09:49:56 | 252.6 | 259 | AT | 252.6 | 252.9 | Sell | 45 498 | 120 | LSE | |
09:49:56 | 252.6 | 259 | AT | 252.6 | 252.9 | Sell | 45 239 | 119 | LSE | |
09:49:56 | 252.6 | 377 | AT | 252.6 | 252.9 | Sell | 44 980 | 118 | LSE | |
09:49:25 | 253.099 | 20 | O | 252.6 | 253.1 | Buy | 44 603 | 117 | LSE | |
09:46:55 | 253.1 | 615 | O | 252.7 | 253.1 | Buy | 44 583 | 116 | LSE | |
09:40:03 | 253.2 | 319 | AT | 252.7 | 253.2 | Buy | 43 968 | 115 | LSE | |
09:40:03 | 253.2 | 17 | AT | 252.7 | 253.2 | Buy | 43 649 | 114 | LSE | |
09:40:03 | 253.2 | 340 | AT | 252.7 | 253.2 | Buy | 43 632 | 113 | LSE | |
09:38:31 | 253.5 | 3 | AT | 252.6 | 253.5 | Buy | 43 292 | 112 | LSE | |
09:38:31 | 253.5 | 497 | AT | 252.6 | 253.5 | Buy | 43 289 | 111 | LSE | |
09:36:31 | 253.248 | 500 | O | 252.6 | 253.5 | Buy | 42 792 | 110 | LSE | |
09:32:45 | 253.1 | 3 | AT | 252.1 | 253.1 | Buy | 42 292 | 109 | LSE | |
09:32:45 | 253.1 | 494 | AT | 252.1 | 253.1 | Buy | 42 289 | 108 | LSE | |
09:32:39 | 252.7 | 497 | AT | 251.7 | 252.7 | Buy | 41 795 | 107 | LSE | |
09:32:21 | 252.0 | 196 | AT | 251.3 | 252.0 | Buy | 41 298 | 106 | LSE | |
09:32:21 | 252.0 | 497 | AT | 251.3 | 252.0 | Buy | 41 102 | 105 | LSE | |
09:29:55 | 251.1 | 75 | AT | 251.1 | 251.7 | Sell | 40 605 | 104 | LSE | |
09:29:55 | 251.1 | 90 | AT | 251.1 | 251.7 | Sell | 40 530 | 103 | LSE | |
09:29:51 | 251.1 | 225 | AT | 251.1 | 251.9 | Sell | 40 440 | 102 | LSE | |
09:29:51 | 251.2 | 77 | AT | 251.2 | 251.9 | Sell | 40 215 | 101 | LSE |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales