
Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
09:27:48 | 4922.0 | 68 | AT | 4922.0 | 4923.5 | Sell | 117 612 | 740 | LSE | |
09:27:48 | 4922.0 | 184 | AT | 4922.0 | 4923.5 | Sell | 117 544 | 739 | LSE | |
09:27:37 | 4921.5 | 69 | AT | 4921.0 | 4921.5 | Buy | 117 360 | 738 | LSE | |
09:27:18 | 4921.0 | 15 | AT | 4920.0 | 4921.0 | Buy | 117 291 | 737 | LSE | |
09:27:15 | 4920.5 | 5 | AT | 4920.5 | 4921.5 | Sell | 117 276 | 736 | LSE | |
09:27:09 | 4920.0 | 4 | O | 4920.0 | 4921.5 | Sell | 117 271 | 735 | LSE | |
09:27:04 | 4919.5 | 11 | AT | 4919.0 | 4919.5 | Buy | 117 267 | 734 | LSE | |
09:27:04 | 4919.5 | 27 | AT | 4918.5 | 4919.5 | Buy | 117 256 | 733 | LSE | |
09:27:04 | 4919.5 | 24 | AT | 4918.5 | 4919.5 | Buy | 117 229 | 732 | LSE | |
09:27:03 | 4919.0 | 15 | AT | 4918.5 | 4919.0 | Buy | 117 205 | 731 | LSE | |
09:27:02 | 4919.0 | 16 | AT | 4918.0 | 4919.0 | Buy | 117 190 | 730 | LSE | |
09:26:44 | 4918.0 | 80 | AT | 4916.0 | 4918.0 | Buy | 117 174 | 729 | LSE | |
09:26:44 | 4918.0 | 57 | AT | 4916.0 | 4918.0 | Buy | 117 094 | 728 | LSE | |
09:26:44 | 4918.0 | 112 | AT | 4918.0 | 4919.0 | Sell | 117 037 | 727 | LSE | |
09:26:25 | 4919.0 | 72 | AT | 4918.0 | 4919.0 | Buy | 116 925 | 726 | LSE | |
09:26:25 | 4919.0 | 24 | AT | 4918.0 | 4919.0 | Buy | 116 853 | 725 | LSE | |
09:25:42 | 4919.5 | 110 | AT | 4919.5 | 4921.0 | Sell | 116 829 | 724 | LSE | |
09:25:42 | 4919.5 | 64 | AT | 4919.5 | 4921.0 | Sell | 116 719 | 723 | LSE | |
09:25:42 | 4919.5 | 50 | AT | 4918.5 | 4919.5 | Buy | 116 655 | 722 | LSE | |
09:25:42 | 4919.5 | 100 | AT | 4918.5 | 4919.5 | Buy | 116 605 | 721 | LSE | |
09:25:42 | 4919.0 | 64 | AT | 4919.0 | 4920.5 | Sell | 116 505 | 720 | LSE | |
09:25:41 | 4920.0 | 69 | AT | 4920.0 | 4921.5 | Sell | 116 441 | 719 | LSE | |
09:25:34 | 4920.0 | 69 | AT | 4918.5 | 4920.0 | Buy | 116 372 | 718 | LSE | |
09:25:34 | 4919.5 | 69 | AT | 4919.5 | 4921.0 | Sell | 116 303 | 717 | LSE | |
09:25:34 | 4919.5 | 39 | AT | 4919.5 | 4921.0 | Sell | 116 234 | 716 | LSE | |
09:25:34 | 4919.5 | 140 | AT | 4919.5 | 4921.0 | Sell | 116 195 | 715 | LSE | |
09:25:34 | 4919.5 | 69 | AT | 4918.5 | 4919.5 | Buy | 116 055 | 714 | LSE | |
09:25:34 | 4919.5 | 39 | AT | 4918.5 | 4919.5 | Buy | 115 986 | 713 | LSE | |
09:25:34 | 4919.0 | 69 | AT | 4919.0 | 4920.0 | Sell | 115 947 | 712 | LSE | |
09:25:34 | 4919.0 | 91 | AT | 4919.0 | 4920.0 | Sell | 115 878 | 711 | LSE | |
09:25:32 | 4919.0 | 68 | AT | 4919.0 | 4920.5 | Sell | 115 787 | 710 | LSE | |
09:25:10 | 4921.0 | 3 | AT | 4919.5 | 4921.0 | Buy | 115 719 | 709 | LSE | |
09:25:03 | 4921.0 | 16 | AT | 4919.5 | 4921.0 | Buy | 115 716 | 708 | LSE | |
09:25:03 | 4921.0 | 55 | AT | 4919.5 | 4921.0 | Buy | 115 700 | 707 | LSE | |
09:25:01 | 4920.0 | 16 | AT | 4918.5 | 4920.0 | Buy | 115 645 | 706 | LSE | |
09:25:01 | 4920.0 | 17 | AT | 4918.5 | 4920.0 | Buy | 115 629 | 705 | LSE | |
09:25:00 | 4919.0 | 17 | AT | 4918.0 | 4919.0 | Buy | 115 612 | 704 | LSE | |
09:24:42 | 4921.5 | 55 | AT | 4921.5 | 4923.0 | Sell | 115 595 | 703 | LSE | |
09:24:17 | 4925.0 | 5 | O | 4923.5 | 4925.5 | Buy | 115 540 | 702 | LSE | |
09:24:06 | 4925.0 | 22 | AT | 4925.0 | 4926.5 | Sell | 115 535 | 701 | LSE | |
09:24:06 | 4925.0 | 151 | AT | 4925.0 | 4926.5 | Sell | 115 513 | 700 | LSE | |
09:23:52 | 4925.139 | 42 | O | 4924.5 | 4926.0 | Sell | 115 362 | 699 | LSE | |
09:23:49 | 4925.829 | 22 | O | 4924.5 | 4926.0 | Buy | 115 320 | 698 | LSE | |
09:23:44 | 4925.5 | 19 | AT | 4925.5 | 4926.5 | Sell | 115 298 | 697 | LSE | |
09:23:44 | 4925.5 | 9 | AT | 4925.5 | 4926.5 | Sell | 115 279 | 696 | LSE | |
09:23:39 | 4926.0 | 28 | AT | 4924.5 | 4926.0 | Buy | 115 270 | 695 | LSE | |
09:23:38 | 4925.5 | 100 | AT | 4925.5 | 4926.5 | Sell | 115 242 | 694 | LSE | |
09:23:35 | 4925.831 | 300 | O | 4925.5 | 4927.5 | Sell | 115 142 | 693 | LSE | |
09:23:34 | 4926.0 | 10 | AT | 4926.0 | 4928.0 | Sell | 114 842 | 692 | LSE | |
09:23:34 | 4924.5 | 2 | O | 4925.5 | 4927.0 | Sell | 114 832 | 691 | LSE | |
09:23:34 | 4924.5 | 4 | O | 4925.5 | 4927.0 | Sell | 114 830 | 690 | LSE | |
09:23:20 | 4923.5 | 48 | AT | 4922.0 | 4923.5 | Buy | 114 826 | 689 | LSE | |
09:23:20 | 4923.5 | 25 | AT | 4922.0 | 4923.5 | Buy | 114 778 | 688 | LSE | |
09:23:20 | 4923.5 | 68 | AT | 4922.0 | 4923.5 | Buy | 114 753 | 687 | LSE | |
09:23:20 | 4923.5 | 16 | AT | 4922.0 | 4923.5 | Buy | 114 685 | 686 | LSE | |
09:23:20 | 4917.503 | 11 | O | 4922.0 | 4923.5 | Sell | 114 669 | 685 | LSE | |
09:23:19 | 4924.0 | 103 | AT | 4922.5 | 4924.0 | Buy | 114 658 | 684 | LSE | |
09:23:19 | 4923.0 | 100 | AT | 4923.0 | 4924.0 | Sell | 114 555 | 683 | LSE | |
09:23:19 | 4923.0 | 68 | AT | 4923.0 | 4924.0 | Sell | 114 455 | 682 | LSE | |
09:23:15 | 4924.5 | 15 | AT | 4924.0 | 4924.5 | Buy | 114 387 | 681 | LSE | |
09:23:15 | 4924.5 | 27 | AT | 4923.0 | 4924.5 | Buy | 114 372 | 680 | LSE | |
09:23:15 | 4924.5 | 20 | AT | 4923.0 | 4924.5 | Buy | 114 345 | 679 | LSE | |
09:23:15 | 4924.5 | 20 | AT | 4923.0 | 4924.5 | Buy | 114 325 | 678 | LSE | |
09:23:14 | 4922.5 | 53 | O | 4922.5 | 4924.0 | Sell | 114 305 | 677 | LSE | |
09:23:14 | 4922.0 | 54 | O | 4922.0 | 4923.5 | Sell | 114 252 | 676 | LSE | |
09:23:13 | 4921.5 | 49 | AT | 4920.0 | 4921.5 | Buy | 114 198 | 675 | LSE | |
09:23:13 | 4921.0 | 11 | AT | 4919.5 | 4921.0 | Buy | 114 149 | 674 | LSE | |
09:23:13 | 4921.0 | 38 | AT | 4919.5 | 4921.0 | Buy | 114 138 | 673 | LSE | |
09:23:13 | 4921.0 | 29 | AT | 4919.5 | 4921.0 | Buy | 114 100 | 672 | LSE | |
09:23:10 | 4920.0 | 30 | AT | 4918.5 | 4920.0 | Buy | 114 071 | 671 | LSE | |
09:23:09 | 4917.997 | 1 | O | 4918.5 | 4920.0 | Sell | 114 041 | 670 | LSE | |
09:23:08 | 4918.5 | 31 | AT | 4917.5 | 4918.5 | Buy | 114 040 | 669 | LSE | |
09:23:08 | 4918.0 | 6 | AT | 4917.5 | 4918.0 | Buy | 114 009 | 668 | LSE | |
09:23:06 | 4919.0 | 31 | AT | 4918.0 | 4919.0 | Buy | 114 003 | 667 | LSE | |
09:23:05 | 4919.0 | 3308 | O | 4917.5 | 4919.0 | Buy | 113 972 | 666 | LSE | |
09:23:05 | 4919.0 | 3308 | O | 4917.5 | 4919.0 | Buy | 110 664 | 665 | LSE | |
09:23:05 | 4919.0 | 341 | O | 4917.5 | 4919.0 | Buy | 107 356 | 664 | LSE | |
09:23:05 | 4919.0 | 341 | O | 4917.5 | 4919.0 | Buy | 107 015 | 663 | LSE | |
09:23:03 | 4917.5 | 32 | AT | 4917.0 | 4917.5 | Buy | 106 674 | 662 | LSE | |
09:22:30 | 4915.582 | 90 | O | 4914.5 | 4916.0 | Buy | 106 642 | 661 | LSE | |
09:22:13 | 4915.5 | 43 | AT | 4914.0 | 4915.5 | Buy | 106 552 | 660 | LSE | |
09:22:13 | 4915.5 | 27 | AT | 4914.0 | 4915.5 | Buy | 106 509 | 659 | LSE | |
09:22:13 | 4915.5 | 100 | AT | 4914.0 | 4915.5 | Buy | 106 482 | 658 | LSE | |
09:22:03 | 4916.0 | 12 | AT | 4915.0 | 4916.0 | Buy | 106 382 | 657 | LSE | |
09:22:02 | 4915.5 | 110 | AT | 4915.5 | 4917.0 | Sell | 106 370 | 656 | LSE | |
09:22:02 | 4915.5 | 37 | AT | 4915.5 | 4917.0 | Sell | 106 260 | 655 | LSE | |
09:22:02 | 4915.5 | 4 | AT | 4915.5 | 4917.0 | Sell | 106 223 | 654 | LSE | |
09:22:02 | 4916.5 | 24 | AT | 4914.5 | 4916.5 | Buy | 106 219 | 653 | LSE | |
09:22:02 | 4916.5 | 24 | AT | 4914.5 | 4916.5 | Buy | 106 195 | 652 | LSE | |
09:22:02 | 4916.0 | 62 | AT | 4914.5 | 4916.0 | Buy | 106 171 | 651 | 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