Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
09:30:38 | 256.9 | 9907 | O | 256.6 | 257.0 | Buy | 92 018 | 144 | LSE | |
09:28:46 | 257.0 | 200 | O | 256.3 | 257.0 | Buy | 82 111 | 143 | LSE | |
09:27:29 | 256.604 | 389 | O | 256.1 | 256.8 | Buy | 81 911 | 142 | LSE | |
09:26:45 | 256.2 | 2 | AT | 256.1 | 256.2 | Buy | 81 522 | 141 | LSE | |
09:26:00 | 256.3 | 29 | AT | 256.0 | 256.3 | Buy | 81 520 | 140 | LSE | |
09:26:00 | 256.3 | 29 | AT | 256.0 | 256.3 | Buy | 81 491 | 139 | LSE | |
09:26:00 | 256.3 | 600 | AT | 256.0 | 256.3 | Buy | 81 462 | 138 | LSE | |
09:26:00 | 256.2 | 38 | AT | 255.9 | 256.2 | Buy | 80 862 | 137 | LSE | |
09:25:46 | 256.3 | 368 | AT | 255.7 | 256.3 | Buy | 80 824 | 136 | LSE | |
09:25:46 | 256.3 | 99 | AT | 255.7 | 256.3 | Buy | 80 456 | 135 | LSE | |
09:25:46 | 256.2 | 266 | AT | 255.6 | 256.2 | Buy | 80 357 | 134 | LSE | |
09:25:46 | 256.2 | 77 | AT | 255.6 | 256.2 | Buy | 80 091 | 133 | LSE | |
09:24:55 | 255.9 | 1481 | AT | 255.9 | 256.3 | Sell | 80 014 | 132 | LSE | |
09:24:55 | 255.9 | 119 | AT | 255.9 | 256.3 | Sell | 78 533 | 131 | LSE | |
09:24:55 | 256.0 | 329 | AT | 256.0 | 256.8 | Sell | 78 414 | 130 | LSE | |
09:24:55 | 256.0 | 119 | AT | 256.0 | 256.8 | Sell | 78 085 | 129 | LSE | |
09:24:55 | 256.7 | 2 | O | 256.0 | 256.8 | Buy | 77 966 | 128 | LSE | |
09:24:55 | 256.1 | 177 | AT | 256.1 | 256.6 | Sell | 77 964 | 127 | LSE | |
09:24:55 | 256.1 | 300 | AT | 256.1 | 256.6 | Sell | 77 787 | 126 | LSE | |
09:24:55 | 256.2 | 440 | AT | 256.2 | 256.7 | Sell | 77 487 | 125 | LSE | |
09:24:55 | 256.2 | 400 | AT | 256.2 | 256.7 | Sell | 77 047 | 124 | LSE | |
09:22:40 | 256.2 | 93 | AT | 256.2 | 256.9 | Sell | 76 647 | 123 | LSE | |
09:22:40 | 256.4 | 38 | AT | 255.8 | 256.4 | Buy | 76 554 | 122 | LSE | |
09:22:40 | 256.4 | 1223 | AT | 255.8 | 256.4 | Buy | 76 516 | 121 | LSE | |
09:22:40 | 256.4 | 300 | AT | 255.8 | 256.4 | Buy | 75 293 | 120 | LSE | |
09:22:31 | 257.0 | 3 | O | 255.8 | 256.4 | Buy | 74 993 | 119 | LSE | |
09:21:49 | 256.1 | 445 | AT | 256.1 | 256.7 | Sell | 74 990 | 118 | LSE | |
09:21:49 | 256.1 | 808 | AT | 256.1 | 256.7 | Sell | 74 545 | 117 | LSE | |
09:21:49 | 256.1 | 268 | AT | 256.1 | 256.7 | Sell | 73 737 | 116 | LSE | |
09:21:49 | 256.1 | 168 | AT | 256.1 | 256.7 | Sell | 73 469 | 115 | LSE | |
09:21:49 | 256.3 | 1167 | AT | 256.1 | 256.3 | Buy | 73 301 | 114 | LSE | |
09:21:45 | 256.1 | 222 | AT | 256.1 | 256.9 | Sell | 72 134 | 113 | LSE | |
09:21:45 | 256.5 | 144 | AT | 255.8 | 256.5 | Buy | 71 912 | 112 | LSE | |
09:21:44 | 256.4 | 808 | AT | 255.6 | 256.4 | Buy | 71 768 | 111 | LSE | |
09:21:44 | 256.2 | 511 | AT | 255.6 | 256.2 | Buy | 70 960 | 110 | LSE | |
09:21:44 | 256.2 | 1167 | AT | 255.6 | 256.2 | Buy | 70 449 | 109 | LSE | |
09:20:43 | 256.2 | 1172 | AT | 255.6 | 256.2 | Buy | 69 282 | 108 | LSE | |
09:20:42 | 256.0 | 86 | AT | 255.4 | 256.0 | Buy | 68 110 | 107 | LSE | |
09:20:17 | 256.2 | 1554 | AT | 255.7 | 256.2 | Buy | 68 024 | 106 | LSE | |
09:20:17 | 256.0 | 698 | AT | 256.0 | 256.2 | Sell | 66 470 | 105 | LSE | |
09:20:17 | 256.0 | 56 | AT | 256.0 | 256.2 | Sell | 65 772 | 104 | LSE | |
09:20:17 | 256.0 | 544 | AT | 256.0 | 256.2 | Sell | 65 716 | 103 | LSE | |
09:20:17 | 256.1 | 808 | AT | 256.1 | 256.2 | Sell | 65 172 | 102 | LSE | |
09:20:17 | 256.1 | 544 | AT | 256.1 | 256.2 | Sell | 64 364 | 101 | LSE | |
09:20:17 | 256.2 | 420 | AT | 256.2 | 257.1 | Sell | 63 820 | 100 | LSE | |
09:20:13 | 255.688 | 14501 | O | 256.2 | 257.1 | Sell | 63 400 | 99 | LSE | |
09:20:05 | 256.5 | 341 | AT | 256.5 | 257.2 | Sell | 48 899 | 98 | LSE | |
09:20:05 | 256.5 | 42 | AT | 256.5 | 257.2 | Sell | 48 558 | 97 | LSE | |
09:20:05 | 256.5 | 600 | AT | 256.5 | 257.2 | Sell | 48 516 | 96 | LSE | |
09:19:59 | 256.5 | 99 | AT | 256.5 | 257.2 | Sell | 47 916 | 95 | LSE | |
09:19:59 | 256.6 | 300 | AT | 256.6 | 257.2 | Sell | 47 817 | 94 | LSE | |
09:19:50 | 256.8 | 341 | AT | 256.8 | 257.2 | Sell | 47 517 | 93 | LSE | |
09:19:50 | 256.8 | 708 | AT | 256.8 | 257.2 | Sell | 47 176 | 92 | LSE | |
09:19:50 | 256.8 | 288 | AT | 256.8 | 257.2 | Sell | 46 468 | 91 | LSE | |
09:19:50 | 256.8 | 12 | AT | 256.8 | 257.2 | Sell | 46 180 | 90 | LSE | |
09:19:47 | 256.375 | 14500 | O | 256.8 | 257.2 | Sell | 46 168 | 89 | LSE | |
09:19:02 | 256.8 | 50 | AT | 256.8 | 257.1 | Sell | 31 668 | 88 | LSE | |
09:19:02 | 256.8 | 470 | AT | 256.8 | 257.1 | Sell | 31 618 | 87 | LSE | |
09:19:02 | 257.0 | 53 | AT | 257.0 | 257.2 | Sell | 31 148 | 86 | LSE | |
09:18:43 | 257.4 | 19 | O | 257.0 | 257.4 | Buy | 31 095 | 85 | LSE | |
09:18:15 | 256.978 | 507 | O | 256.8 | 257.4 | Sell | 31 076 | 84 | LSE | |
09:17:58 | 257.28 | 1750 | O | 256.8 | 257.4 | Buy | 30 569 | 83 | LSE | |
09:17:46 | 257.3 | 413 | AT | 256.7 | 257.3 | Buy | 28 819 | 82 | LSE | |
09:17:46 | 257.2 | 8 | AT | 256.7 | 257.2 | Buy | 28 406 | 81 | LSE | |
09:17:46 | 257.2 | 193 | AT | 256.7 | 257.2 | Buy | 28 398 | 80 | LSE | |
09:17:46 | 257.2 | 128 | AT | 256.7 | 257.2 | Buy | 28 205 | 79 | LSE | |
09:17:46 | 257.2 | 172 | AT | 256.7 | 257.2 | Buy | 28 077 | 78 | LSE | |
09:17:46 | 257.2 | 300 | AT | 256.7 | 257.2 | Buy | 27 905 | 77 | LSE | |
09:17:46 | 257.2 | 53 | AT | 256.7 | 257.2 | Buy | 27 605 | 76 | LSE | |
09:17:46 | 257.1 | 41 | AT | 256.7 | 257.1 | Buy | 27 552 | 75 | LSE | |
09:17:46 | 257.0 | 71 | AT | 256.6 | 257.0 | Buy | 27 511 | 74 | LSE | |
09:14:54 | 257.1 | 209 | AT | 256.7 | 257.1 | Buy | 27 440 | 73 | LSE | |
09:14:54 | 257.1 | 499 | AT | 256.7 | 257.1 | Buy | 27 231 | 72 | LSE | |
09:14:54 | 257.0 | 3 | O | 256.7 | 257.1 | Buy | 26 732 | 71 | LSE | |
09:14:54 | 257.0 | 1267 | AT | 256.7 | 257.0 | Buy | 26 729 | 70 | LSE | |
09:14:54 | 256.9 | 400 | AT | 256.6 | 256.9 | Buy | 25 462 | 69 | LSE | |
09:14:53 | 256.7 | 32 | AT | 256.5 | 256.7 | Buy | 25 062 | 68 | LSE | |
09:14:53 | 256.7 | 25 | AT | 256.5 | 256.7 | Buy | 25 030 | 67 | LSE | |
09:14:53 | 256.7 | 24 | AT | 256.5 | 256.7 | Buy | 25 005 | 66 | LSE | |
09:14:53 | 256.4 | 107 | AT | 256.4 | 256.7 | Sell | 24 981 | 65 | LSE | |
09:14:53 | 256.5 | 124 | AT | 256.2 | 256.5 | Buy | 24 874 | 64 | LSE | |
09:14:52 | 256.3 | 80 | AT | 256.1 | 256.3 | Buy | 24 750 | 63 | LSE | |
09:14:52 | 256.4 | 1900 | AT | 255.8 | 256.4 | Buy | 24 670 | 62 | LSE | |
09:14:17 | 256.9 | 25 | AT | 256.4 | 256.9 | Buy | 22 770 | 61 | LSE | |
09:14:17 | 256.9 | 122 | AT | 256.4 | 256.9 | Buy | 22 745 | 60 | LSE | |
09:14:17 | 257.0 | 798 | AT | 255.6 | 257.0 | Buy | 22 623 | 59 | LSE | |
09:14:17 | 257.0 | 76 | AT | 255.6 | 257.0 | Buy | 21 825 | 58 | LSE | |
09:14:17 | 257.0 | 31 | AT | 255.6 | 257.0 | Buy | 21 749 | 57 | LSE | |
09:13:51 | 257.0 | 175 | AT | 257.0 | 257.3 | Sell | 21 718 | 56 | LSE | |
09:13:51 | 257.0 | 225 | AT | 257.0 | 257.3 | Sell | 21 543 | 55 | LSE | |
09:13:51 | 257.0 | 375 | AT | 257.0 | 257.3 | Sell | 21 318 | 54 | LSE | |
09:13:51 | 257.1 | 330 | AT | 257.1 | 257.4 | Sell | 20 943 | 53 | LSE | |
09:13:51 | 257.1 | 78 | AT | 257.1 | 257.4 | Sell | 20 613 | 52 | LSE | |
09:13:50 | 257.4 | 4 | AT | 257.1 | 257.4 | Buy | 20 535 | 51 | 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