Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
20:00:01 | 55.378 | 6400 | O | 49.54 | 49.75 | 27 119 | 96 | LSE | ||
20:00:01 | 4496.893 | 126 | O | 49.54 | 49.75 | 20 719 | 95 | LSE | ||
20:00:01 | 4448.724 | 250 | O | 49.54 | 49.75 | 20 593 | 94 | LSE | ||
17:26:46 | 49.42 | 2 | O | 49.28 | 49.42 | Buy | 20 343 | 93 | LSE | |
17:25:19 | 49.38 | 2 | O | 49.1 | 49.38 | Buy | 20 341 | 92 | LSE | |
17:23:28 | 49.3 | 736 | AT | 49.25 | 49.3 | Buy | 20 339 | 91 | LSE | |
17:21:50 | 49.75 | 2 | O | 49.37 | 49.76 | Buy | 19 603 | 90 | LSE | |
17:21:42 | 49.5 | 25 | AT | 49.46 | 49.5 | Buy | 19 601 | 89 | LSE | |
17:15:23 | 49.52 | 70 | AT | 49.52 | 49.73 | Sell | 19 576 | 88 | LSE | |
17:15:23 | 49.52 | 188 | AT | 49.52 | 49.73 | Sell | 19 506 | 87 | LSE | |
17:13:36 | 49.9 | 1 | AT | 49.9 | 50.07 | Sell | 19 318 | 86 | LSE | |
16:57:01 | 50.56 | 900 | AT | 50.56 | 50.79 | Sell | 19 317 | 85 | LSE | |
16:48:51 | 50.51 | 3 | O | 50.22 | 50.51 | Buy | 18 417 | 84 | LSE | |
16:46:57 | 50.68 | 1 | O | 50.34 | 50.68 | Buy | 18 414 | 83 | LSE | |
16:40:37 | 50.66 | 1 | O | 50.32 | 50.66 | Buy | 18 413 | 82 | LSE | |
16:36:55 | 51.08 | 100 | AT | 50.79 | 51.08 | Buy | 18 412 | 81 | LSE | |
16:35:57 | 50.91 | 1 | O | 50.55 | 50.89 | Buy | 18 312 | 80 | LSE | |
16:35:43 | 50.4 | 19 | AT | 50.27 | 50.4 | Buy | 18 311 | 79 | LSE | |
16:32:56 | 50.4 | 1 | AT | 50.36 | 50.4 | Buy | 18 292 | 78 | LSE | |
16:21:17 | 51.23 | 284 | AT | 51.23 | 51.27 | Sell | 18 291 | 77 | LSE | |
16:21:17 | 51.23 | 1200 | AT | 51.06 | 51.23 | Buy | 18 007 | 76 | LSE | |
16:19:52 | 51.2 | 10 | AT | 51.2 | 51.25 | Sell | 16 807 | 75 | LSE | |
16:14:25 | 50.65 | 11 | AT | 50.65 | 50.83 | Sell | 16 797 | 74 | LSE | |
16:09:43 | 50.29 | 57 | AT | 50.29 | 50.62 | Sell | 16 786 | 73 | LSE | |
16:08:07 | 50.0 | 50 | AT | 50.0 | 50.3 | Sell | 16 729 | 72 | LSE | |
16:08:07 | 50.0 | 18 | AT | 50.0 | 50.3 | Sell | 16 679 | 71 | LSE | |
16:05:13 | 50.5 | 100 | AT | 50.5 | 50.54 | Sell | 16 661 | 70 | LSE | |
15:59:34 | 52.0 | 50 | AT | 52.0 | 52.16 | Sell | 16 561 | 69 | LSE | |
15:54:01 | 52.4 | 1 | AT | 52.4 | 52.45 | Sell | 16 511 | 68 | LSE | |
15:43:25 | 53.77 | 56 | AT | 53.77 | 53.79 | Sell | 16 510 | 67 | LSE | |
15:41:25 | 53.2 | 230 | AT | 53.2 | 53.24 | Sell | 16 454 | 66 | LSE | |
15:41:08 | 53.0 | 58 | AT | 52.98 | 53.0 | Buy | 16 224 | 65 | LSE | |
15:38:38 | 53.09 | 56 | O | 52.92 | 53.09 | Buy | 16 166 | 64 | LSE | |
15:31:05 | 52.1 | 15 | AT | 52.1 | 52.23 | Sell | 16 110 | 63 | LSE | |
15:29:07 | 51.97 | 2 | O | 51.78 | 51.97 | Buy | 16 095 | 62 | LSE | |
15:27:08 | 51.55 | 366 | AT | 51.39 | 51.55 | Buy | 16 093 | 61 | LSE | |
15:22:14 | 51.4 | 6 | AT | 51.22 | 51.4 | Buy | 15 727 | 60 | LSE | |
15:19:14 | 51.17 | 18 | AT | 50.98 | 51.17 | Buy | 15 721 | 59 | LSE | |
15:18:33 | 51.25 | 1 | O | 50.98 | 51.25 | Buy | 15 703 | 58 | LSE | |
15:17:48 | 50.99 | 18 | AT | 50.98 | 50.99 | Buy | 15 702 | 57 | LSE | |
15:14:33 | 51.72 | 1074 | AT | 51.72 | 51.95 | Sell | 15 684 | 56 | LSE | |
15:14:33 | 51.75 | 16 | AT | 51.75 | 51.95 | Sell | 14 610 | 55 | LSE | |
15:13:33 | 52.27 | 17 | AT | 51.94 | 52.27 | Buy | 14 594 | 54 | LSE | |
15:12:34 | 52.05 | 4 | AT | 51.73 | 52.05 | Buy | 14 577 | 53 | LSE | |
15:01:03 | 50.79 | 5 | O | 50.6 | 50.79 | Buy | 14 573 | 52 | LSE | |
14:58:50 | 50.71 | 1 | O | 50.4 | 50.71 | Buy | 14 568 | 51 | LSE | |
14:58:32 | 50.91 | 1 | O | 50.64 | 50.91 | Buy | 14 567 | 50 | LSE | |
14:53:52 | 50.18 | 1 | O | 49.87 | 50.18 | Buy | 14 566 | 49 | LSE | |
14:53:22 | 50.18 | 1 | O | 49.84 | 50.18 | Buy | 14 565 | 48 | LSE | |
14:52:23 | 50.29 | 1 | O | 49.88 | 50.26 | Buy | 14 564 | 47 | LSE | |
14:50:29 | 49.92 | 9 | O | 49.92 | 50.3 | Sell | 14 563 | 46 | LSE | |
14:49:27 | 49.96 | 1 | O | 49.76 | 49.94 | Buy | 14 554 | 45 | LSE | |
14:49:21 | 49.96 | 25 | O | 49.73 | 49.96 | Buy | 14 553 | 44 | LSE | |
14:48:28 | 50.0 | 26 | O | 49.56 | 49.98 | Buy | 14 528 | 43 | LSE | |
14:48:28 | 50.0 | 2 | O | 49.56 | 49.98 | Buy | 14 502 | 42 | LSE | |
14:48:22 | 50.0 | 20 | AT | 50.0 | 50.28 | Sell | 14 500 | 41 | LSE | |
14:48:11 | 51.05 | 80 | AT | 51.05 | 51.16 | Sell | 14 480 | 40 | LSE | |
14:47:41 | 51.38 | 2 | O | 51.06 | 51.38 | Buy | 14 400 | 39 | LSE | |
14:45:00 | 51.77 | 1 | O | 51.48 | 51.77 | Buy | 14 398 | 38 | LSE | |
14:36:34 | 51.74 | 1 | O | 51.66 | 51.98 | Sell | 14 397 | 37 | LSE | |
14:36:15 | 51.6 | 883 | AT | 51.45 | 51.6 | Buy | 14 396 | 36 | LSE | |
14:35:18 | 51.81 | 2 | O | 51.58 | 51.9 | Buy | 13 513 | 35 | LSE | |
14:30:20 | 52.2 | 5 | O | 51.82 | 52.2 | Buy | 13 511 | 34 | LSE | |
14:30:13 | 52.47 | 14 | O | 51.82 | 52.46 | Buy | 13 506 | 33 | LSE | |
14:29:33 | 52.73 | 828 | AT | 52.36 | 52.73 | Buy | 13 492 | 32 | LSE | |
14:29:33 | 52.73 | 372 | AT | 52.36 | 52.73 | Buy | 12 664 | 31 | LSE | |
14:28:46 | 52.28 | 7 | O | 52.02 | 52.28 | Buy | 12 292 | 30 | LSE | |
14:27:13 | 52.04 | 3 | O | 52.15 | 52.9 | Sell | 12 285 | 29 | LSE | |
14:25:17 | 51.96 | 2 | O | 51.78 | 51.96 | Buy | 12 282 | 28 | LSE | |
14:24:52 | 52.5 | 20 | AT | 52.5 | 52.59 | Sell | 12 280 | 27 | LSE | |
14:19:58 | 54.51 | 3 | O | 54.25 | 54.51 | Buy | 12 260 | 26 | LSE | |
14:19:29 | 54.0 | 100 | AT | 54.0 | 54.22 | Sell | 12 257 | 25 | LSE | |
14:04:52 | 55.98 | 1 | O | 55.69 | 55.96 | Buy | 12 157 | 24 | LSE | |
13:00:23 | 56.51 | 2 | O | 56.51 | 56.82 | Sell | 12 156 | 23 | LSE | |
12:52:54 | 56.91 | 7 | O | 56.91 | 57.38 | Sell | 12 154 | 22 | LSE | |
12:51:48 | 57.17 | 10 | O | 56.84 | 57.17 | Buy | 12 147 | 21 | LSE | |
12:39:23 | 56.82 | 50 | O | 56.8 | 57.34 | Sell | 12 137 | 20 | LSE | |
12:34:52 | 57.5 | 1 | AT | 57.5 | 57.72 | Sell | 12 087 | 19 | LSE | |
12:16:27 | 58.71 | 50 | O | 58.52 | 58.71 | Buy | 12 086 | 18 | LSE | |
12:12:43 | 58.47 | 2 | O | 58.47 | 58.68 | Sell | 12 036 | 17 | LSE | |
11:42:38 | 58.65 | 20 | AT | 58.65 | 58.93 | Sell | 12 034 | 16 | LSE | |
11:37:17 | 58.41 | 10 | O | 58.43 | 58.71 | Sell | 12 014 | 15 | LSE | |
10:59:31 | 59.0 | 5 | AT | 59.0 | 59.15 | Sell | 12 004 | 14 | LSE | |
10:57:39 | 59.09 | 15 | AT | 58.95 | 59.09 | Buy | 11 999 | 13 | LSE | |
10:53:28 | 58.33 | 42 | O | 58.34 | 58.63 | Sell | 11 984 | 12 | LSE | |
10:20:24 | 58.8 | 228 | AT | 58.8 | 59.1 | Sell | 11 942 | 11 | LSE | |
10:19:18 | 58.0 | 265 | AT | 57.91 | 58.0 | Buy | 11 714 | 10 | LSE | |
10:19:18 | 58.5 | 20 | AT | 58.5 | 59.09 | Sell | 11 449 | 9 | LSE | |
10:13:28 | 58.5 | 5 | O | 58.5 | 59.1 | Sell | 11 429 | 8 | LSE | |
09:57:04 | 58.5 | 2 | O | 58.5 | 59.1 | Sell | 11 424 | 7 | LSE | |
09:50:44 | 59.0 | 68 | AT | 59.0 | 59.09 | Sell | 11 422 | 6 | LSE | |
09:13:36 | 58.5 | 19 | AT | 58.5 | 59.1 | Sell | 11 354 | 5 | LSE | |
09:09:34 | 58.7 | 15 | AT | 58.7 | 59.1 | Sell | 11 335 | 4 | LSE | |
09:06:25 | 58.45 | 1 | AT | 57.88 | 58.45 | Buy | 11 320 | 3 | LSE | |
09:01:49 | 58.45 | 19 | AT | 57.85 | 58.45 | Buy | 11 319 | 2 | LSE | |
07:16:01 | 54.099 | 11300 | O | 57.59 | 57.77 | 11 300 | 1 | 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