We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:00:00 | 8077.7 | 215 | O | 6532.0 | 6559.0 | 8,996 | 366 | LSE | ||
| 14:00:00 | 8395.7 | 19 | O | 6532.0 | 6559.0 | 8,781 | 365 | LSE | ||
| 14:00:00 | 7462.0 | 39 | O | 6532.0 | 6559.0 | 8,762 | 364 | LSE | ||
| 14:00:00 | 6427.0 | 62 | O | 6532.0 | 6559.0 | 8,723 | 363 | LSE | ||
| 14:00:00 | 8294.65 | 12 | O | 6532.0 | 6559.0 | 8,661 | 362 | LSE | ||
| 14:00:00 | 7572.9 | 33 | O | 6532.0 | 6559.0 | 8,649 | 361 | LSE | ||
| 14:00:00 | 7304.0 | 24 | O | 6532.0 | 6559.0 | 8,616 | 360 | LSE | ||
| 14:00:00 | 8015.6 | 4 | O | 6532.0 | 6559.0 | 8,592 | 359 | LSE | ||
| 14:00:00 | 7945.2 | 10 | O | 6532.0 | 6559.0 | 8,588 | 358 | LSE | ||
| 14:00:00 | 7713.55 | 253 | O | 6532.0 | 6559.0 | 8,578 | 357 | LSE | ||
| 14:00:00 | 7909.8 | 125 | O | 6532.0 | 6559.0 | 8,325 | 356 | LSE | ||
| 14:00:00 | 8235.2 | 242 | O | 6532.0 | 6559.0 | 8,200 | 355 | LSE | ||
| 14:00:00 | 8094.5 | 24 | O | 6532.0 | 6559.0 | 7,958 | 354 | LSE | ||
| 14:00:00 | 8136.4 | 59 | O | 6532.0 | 6559.0 | 7,934 | 353 | LSE | ||
| 14:00:00 | 8025.55 | 24 | O | 6532.0 | 6559.0 | 7,875 | 352 | LSE | ||
| 14:00:00 | 8063.25 | 24 | O | 6532.0 | 6559.0 | 7,851 | 351 | LSE | ||
| 14:00:00 | 8192.6 | 24 | O | 6532.0 | 6559.0 | 7,827 | 350 | LSE | ||
| 14:00:00 | 6982.95 | 171 | O | 6532.0 | 6559.0 | 7,803 | 349 | LSE | ||
| 11:29:07 | 6512.0 | 5 | O | 6512.0 | 6544.0 | Sell | 7,632 | 348 | LSE | |
| 11:28:50 | 6547.0 | 30 | AT | 6510.0 | 6547.0 | Buy | 7,627 | 347 | LSE | |
| 11:28:33 | 6560.0 | 6 | O | 6535.0 | 6560.0 | Buy | 7,597 | 346 | LSE | |
| 11:28:18 | 6566.0 | 8 | AT | 6531.0 | 6566.0 | Buy | 7,591 | 345 | LSE | |
| 11:27:59 | 6561.0 | 4 | O | 6522.0 | 6561.0 | Buy | 7,583 | 344 | LSE | |
| 11:26:05 | 6428.0 | 1 | O | 6388.0 | 6428.0 | Buy | 7,579 | 343 | LSE | |
| 11:23:37 | 6360.0 | 26 | O | 6360.0 | 6400.0 | Sell | 7,578 | 342 | LSE | |
| 11:23:19 | 6409.0 | 3 | O | 6365.0 | 6409.0 | Buy | 7,552 | 341 | LSE | |
| 11:23:17 | 6411.0 | 28 | AT | 6365.0 | 6411.0 | Buy | 7,549 | 340 | LSE | |
| 11:23:12 | 6399.0 | 50 | O | 6366.0 | 6399.0 | Buy | 7,521 | 339 | LSE | |
| 11:22:29 | 6416.0 | 1 | O | 6383.0 | 6416.0 | Buy | 7,471 | 338 | LSE | |
| 11:22:27 | 6416.0 | 13 | AT | 6384.0 | 6416.0 | Buy | 7,470 | 337 | LSE | |
| 11:22:24 | 6419.0 | 1 | O | 6384.0 | 6419.0 | Buy | 7,457 | 336 | LSE | |
| 11:21:14 | 6390.0 | 10 | O | 6390.0 | 6434.0 | Sell | 7,456 | 335 | LSE | |
| 11:20:41 | 6393.0 | 2 | O | 6393.0 | 6437.0 | Sell | 7,446 | 334 | LSE | |
| 11:18:35 | 6421.0 | 4 | O | 6384.0 | 6421.0 | Buy | 7,444 | 333 | LSE | |
| 11:17:36 | 6441.0 | 125 | O | 6412.0 | 6441.0 | Buy | 7,440 | 332 | LSE | |
| 11:17:30 | 6425.0 | 2 | O | 6425.0 | 6464.0 | Sell | 7,315 | 331 | LSE | |
| 11:16:47 | 6526.0 | 1 | O | 6476.0 | 6526.0 | Buy | 7,313 | 330 | LSE | |
| 11:16:40 | 6528.0 | 3 | O | 6492.0 | 6528.0 | Buy | 7,312 | 329 | LSE | |
| 11:16:30 | 6470.0 | 12 | O | 6470.0 | 6516.0 | Sell | 7,309 | 328 | LSE | |
| 11:15:51 | 6517.0 | 1 | O | 6517.0 | 6555.0 | Sell | 7,297 | 327 | LSE | |
| 11:15:37 | 6520.0 | 4 | O | 6469.0 | 6530.0 | Buy | 7,296 | 326 | LSE | |
| 11:15:36 | 6509.0 | 34 | AT | 6467.0 | 6509.0 | Buy | 7,292 | 325 | LSE | |
| 11:14:54 | 6444.0 | 5 | O | 6444.0 | 6484.0 | Sell | 7,258 | 324 | LSE | |
| 11:14:33 | 6449.0 | 125 | O | 6410.0 | 6449.0 | Buy | 7,253 | 323 | LSE | |
| 11:13:16 | 6478.0 | 7 | AT | 6435.0 | 6478.0 | Buy | 7,128 | 322 | LSE | |
| 11:11:56 | 6489.0 | 4 | O | 6461.0 | 6489.0 | Buy | 7,121 | 321 | LSE | |
| 11:10:22 | 6518.0 | 5 | O | 6481.0 | 6518.0 | Buy | 7,117 | 320 | LSE | |
| 11:09:23 | 6561.0 | 5 | O | 6524.0 | 6561.0 | Buy | 7,112 | 319 | LSE | |
| 11:07:04 | 6554.0 | 1 | O | 6520.0 | 6554.0 | Buy | 7,107 | 318 | LSE | |
| 11:05:30 | 6612.0 | 1 | O | 6588.0 | 6612.0 | Buy | 7,106 | 317 | LSE | |
| 11:04:45 | 6591.0 | 1 | O | 6550.0 | 6591.0 | Buy | 7,105 | 316 | LSE | |
| 11:00:45 | 6570.0 | 50 | AT | 6519.0 | 6570.0 | Buy | 7,104 | 315 | LSE | |
| 10:57:49 | 6571.0 | 10 | O | 6530.0 | 6568.0 | Buy | 7,054 | 314 | LSE | |
| 10:57:10 | 6596.0 | 3 | O | 6552.0 | 6594.0 | Buy | 7,044 | 313 | LSE | |
| 10:55:31 | 6512.0 | 10 | O | 6512.0 | 6567.0 | Sell | 7,041 | 312 | LSE | |
| 10:53:06 | 6578.0 | 2 | O | 6530.0 | 6578.0 | Buy | 7,031 | 311 | LSE | |
| 10:53:06 | 6578.0 | 24 | AT | 6529.0 | 6578.0 | Buy | 7,029 | 310 | LSE | |
| 10:51:44 | 6564.0 | 1 | O | 6525.0 | 6564.0 | Buy | 7,005 | 309 | LSE | |
| 10:47:28 | 6586.0 | 3 | O | 6527.0 | 6586.0 | Buy | 7,004 | 308 | LSE | |
| 10:47:27 | 6586.0 | 21 | AT | 6537.0 | 6586.0 | Buy | 7,001 | 307 | LSE | |
| 10:43:32 | 6607.0 | 2 | O | 6561.0 | 6603.0 | Buy | 6,980 | 306 | LSE | |
| 10:43:31 | 6609.0 | 22 | AT | 6561.0 | 6609.0 | Buy | 6,978 | 305 | LSE | |
| 10:43:21 | 6571.0 | 1 | O | 6531.0 | 6571.0 | Buy | 6,956 | 304 | LSE | |
| 10:42:57 | 6616.0 | 5 | O | 6588.0 | 6614.0 | Buy | 6,955 | 303 | LSE | |
| 10:42:28 | 6659.0 | 4 | O | 6632.0 | 6659.0 | Buy | 6,950 | 302 | LSE | |
| 10:42:27 | 6664.0 | 33 | AT | 6664.0 | 6668.0 | Sell | 6,946 | 301 | 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
