Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:11:15 | 5.59 | 1 | O | 114,206 | 134 | LSE | ||||
| 14:09:45 | 5.6 | 5 | O | 114,205 | 133 | LSE | ||||
| 14:03:31 | 5.6 | 15 | O | 114,200 | 132 | LSE | ||||
| 13:44:54 | 5.589 | 3 | O | 114,185 | 131 | LSE | ||||
| 13:36:06 | 5.571 | 270 | O | 114,182 | 130 | LSE | ||||
| 13:35:47 | 5.57 | 1 | O | 113,912 | 129 | LSE | ||||
| 13:35:44 | 5.57 | 1 | O | 113,911 | 128 | LSE | ||||
| 13:32:12 | 5.58 | 17 | O | 113,910 | 127 | LSE | ||||
| 13:29:11 | 5.58 | 2 | O | 113,893 | 126 | LSE | ||||
| 13:26:21 | 5.57 | 53 | O | 113,891 | 125 | LSE | ||||
| 13:21:35 | 5.57 | 200 | O | 113,838 | 124 | LSE | ||||
| 13:21:27 | 5.575 | 2000 | O | 113,638 | 123 | LSE | ||||
| 13:06:44 | 5.605 | 50 | O | 111,638 | 122 | LSE | ||||
| 13:06:44 | 5.605 | 50 | O | 111,588 | 121 | LSE | ||||
| 12:38:01 | 5.6 | 2 | O | 111,538 | 120 | LSE | ||||
| 12:34:07 | 5.6 | 1 | O | 111,536 | 119 | LSE | ||||
| 12:26:41 | 5.6 | 180 | O | 111,535 | 118 | LSE | ||||
| 12:26:41 | 5.599 | 100 | O | 111,355 | 117 | LSE | ||||
| 12:18:50 | 5.62 | 1 | O | 111,255 | 116 | LSE | ||||
| 12:18:50 | 5.62 | 5 | O | 111,254 | 115 | LSE | ||||
| 12:11:54 | 5.651 | 10 | O | 111,249 | 114 | LSE | ||||
| 12:11:54 | 5.65 | 10 | O | 111,239 | 113 | LSE | ||||
| 12:05:21 | 5.62 | 1 | O | 111,229 | 112 | LSE | ||||
| 11:47:45 | 5.63 | 71 | O | 111,228 | 111 | LSE | ||||
| 11:46:28 | 5.62 | 17 | O | 111,157 | 110 | LSE | ||||
| 11:43:42 | 5.595 | 35 | O | 111,140 | 109 | LSE | ||||
| 11:40:10 | 5.66 | 7 | O | 111,105 | 108 | LSE | ||||
| 11:39:05 | 5.595 | 300 | O | 111,098 | 107 | LSE | ||||
| 11:39:05 | 5.595 | 4400 | O | 110,798 | 106 | LSE | ||||
| 11:39:05 | 5.595 | 200 | O | 106,398 | 105 | LSE | ||||
| 11:39:05 | 5.595 | 100 | O | 106,198 | 104 | LSE | ||||
| 11:39:05 | 5.592 | 4300 | O | 106,098 | 103 | LSE | ||||
| 11:39:05 | 5.595 | 200 | O | 101,798 | 102 | LSE | ||||
| 11:39:05 | 5.595 | 300 | O | 101,598 | 101 | LSE | ||||
| 11:38:32 | 5.635 | 3000 | O | 101,298 | 100 | LSE | ||||
| 11:38:32 | 5.638 | 15800 | O | 98,298 | 99 | LSE | ||||
| 11:38:32 | 5.635 | 600 | O | 82,498 | 98 | LSE | ||||
| 11:38:32 | 5.635 | 7900 | O | 81,898 | 97 | LSE | ||||
| 11:35:09 | 442.479 | 5983 | O | 73,998 | 96 | LSE | ||||
| 11:33:18 | 5.63 | 1 | O | 68,015 | 95 | LSE | ||||
| 11:33:18 | 5.628 | 3 | O | 68,014 | 94 | LSE | ||||
| 11:33:18 | 5.628 | 4 | O | 68,011 | 93 | LSE | ||||
| 11:31:11 | 5.625 | 1000 | O | 68,007 | 92 | LSE | ||||
| 11:30:40 | 5.6 | 3 | O | 67,007 | 91 | LSE | ||||
| 11:23:16 | 5.628 | 41 | O | 67,004 | 90 | LSE | ||||
| 11:22:19 | 445.242 | 1796 | O | 66,963 | 89 | LSE | ||||
| 11:19:55 | 5.63 | 20 | O | 65,167 | 88 | LSE | ||||
| 11:12:06 | 5.62 | 1 | O | 65,147 | 87 | LSE | ||||
| 11:11:32 | 5.62 | 1 | O | 65,146 | 86 | LSE | ||||
| 11:11:23 | 5.61 | 15 | O | 65,145 | 85 | LSE | ||||
| 11:11:22 | 5.61 | 5 | O | 65,130 | 84 | LSE | ||||
| 11:06:46 | 5.645 | 210 | O | 65,125 | 83 | LSE | ||||
| 10:53:34 | 5.59 | 2 | O | 64,915 | 82 | LSE | ||||
| 10:39:17 | 5.59 | 250 | O | 64,913 | 81 | LSE | ||||
| 10:39:17 | 5.591 | 50 | O | 64,663 | 80 | LSE | ||||
| 10:37:25 | 5.59 | 1 | O | 64,613 | 79 | LSE | ||||
| 10:35:05 | 5.609 | 53 | O | 64,612 | 78 | LSE | ||||
| 10:33:58 | 5.605 | 100 | O | 64,559 | 77 | LSE | ||||
| 10:33:58 | 5.605 | 200 | O | 64,459 | 76 | LSE | ||||
| 10:33:58 | 5.605 | 4500 | O | 64,259 | 75 | LSE | ||||
| 10:31:12 | 441.645 | 5000 | O | 59,759 | 74 | LSE | ||||
| 10:30:00 | 5.59 | 2 | O | 54,759 | 73 | LSE | ||||
| 10:29:06 | 443.777 | 676 | O | 54,757 | 72 | LSE | ||||
| 10:26:58 | 443.833 | 225 | O | 54,081 | 71 | LSE | ||||
| 10:22:16 | 5.625 | 203 | O | 53,856 | 70 | LSE | ||||
| 10:22:09 | 5.57 | 29 | O | 53,653 | 69 | LSE | ||||
| 10:22:08 | 5.57 | 14 | O | 53,624 | 68 | LSE | ||||
| 10:18:50 | 5.58 | 358 | O | 53,610 | 67 | LSE | ||||
| 10:17:40 | 5.619 | 171 | O | 53,252 | 66 | LSE | ||||
| 10:16:56 | 5.615 | 180 | O | 53,081 | 65 | LSE | ||||
| 10:16:56 | 5.615 | 180 | O | 52,901 | 64 | LSE | ||||
| 10:16:39 | 5.616 | 800 | O | 52,721 | 63 | LSE | ||||
| 10:16:39 | 5.616 | 990 | O | 51,921 | 62 | LSE | ||||
| 10:07:27 | 5.582 | 250 | O | 50,931 | 61 | LSE | ||||
| 10:01:20 | 5.595 | 100 | O | 50,681 | 60 | LSE | ||||
| 09:45:45 | 443.98 | 4504 | O | 50,581 | 59 | LSE | ||||
| 09:41:15 | 5.559 | 17 | O | 46,077 | 58 | LSE | ||||
| 09:35:09 | 5.565 | 200 | O | 46,060 | 57 | LSE | ||||
| 09:34:47 | 5.555 | 189 | O | 45,860 | 56 | LSE | ||||
| 09:34:46 | 5.6 | 1 | O | 45,671 | 55 | LSE | ||||
| 09:33:57 | 5.6 | 2 | O | 45,670 | 54 | LSE | ||||
| 09:33:54 | 5.6 | 1 | O | 45,668 | 53 | LSE | ||||
| 09:33:42 | 5.6 | 1 | O | 45,667 | 52 | LSE | ||||
| 09:33:34 | 5.58 | 70 | O | 45,666 | 51 | 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
Hot Features
Premium
