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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:52:57 | 5.867 | 13 | O | 5.861 | 5.872 | Buy | 10,336 | 82 | LSE | |
| 11:35:08 | 5.84 | 37 | O | 5.861 | 5.872 | Sell | 10,323 | 81 | LSE | |
| 11:28:07 | 5.868 | 2369 | AT | 5.857 | 5.868 | Buy | 10,286 | 80 | LSE | |
| 11:25:58 | 5.857 | 2 | O | 5.857 | 5.867 | Sell | 7,917 | 79 | LSE | |
| 11:25:55 | 5.857 | 117 | O | 5.857 | 5.866 | Sell | 7,915 | 78 | LSE | |
| 11:20:37 | 5.874 | 2 | O | 5.842 | 5.854 | Buy | 7,798 | 77 | LSE | |
| 11:01:00 | 5.866 | 22 | O | 5.855 | 5.866 | Buy | 7,796 | 76 | LSE | |
| 10:57:31 | 5.873 | 71 | O | 5.864 | 5.874 | Buy | 7,774 | 75 | LSE | |
| 10:46:58 | 5.864 | 128 | O | 5.852 | 5.864 | Buy | 7,703 | 74 | LSE | |
| 10:46:48 | 5.861 | 1156 | AT | 5.849 | 5.861 | Buy | 7,575 | 73 | LSE | |
| 10:45:46 | 5.86 | 1 | AT | 5.848 | 5.86 | Buy | 6,419 | 72 | LSE | |
| 10:44:18 | 5.845 | 13 | O | 5.845 | 5.856 | Sell | 6,418 | 71 | LSE | |
| 10:44:17 | 5.845 | 3 | O | 5.845 | 5.856 | Sell | 6,405 | 70 | LSE | |
| 10:24:36 | 5.84 | 38 | AT | 5.84 | 5.851 | Sell | 6,402 | 69 | LSE | |
| 10:22:20 | 5.854 | 2 | O | 5.844 | 5.854 | Buy | 6,364 | 68 | LSE | |
| 10:21:32 | 5.843 | 3 | O | 5.845 | 5.857 | Sell | 6,362 | 67 | LSE | |
| 10:18:27 | 5.861 | 237 | AT | 5.849 | 5.861 | Buy | 6,359 | 66 | LSE | |
| 10:17:59 | 5.857 | 237 | AT | 5.846 | 5.857 | Buy | 6,122 | 65 | LSE | |
| 10:15:45 | 5.859 | 3 | AT | 5.859 | 5.87 | Sell | 5,885 | 64 | LSE | |
| 10:09:19 | 5.885 | 1 | O | 5.874 | 5.885 | Buy | 5,882 | 63 | LSE | |
| 10:08:23 | 5.874 | 2 | AT | 5.874 | 5.886 | Sell | 5,881 | 62 | LSE | |
| 10:07:56 | 5.886 | 21 | O | 5.877 | 5.888 | Buy | 5,879 | 61 | LSE | |
| 09:54:37 | 5.881 | 1 | O | 5.873 | 5.884 | Buy | 5,858 | 60 | LSE | |
| 09:48:54 | 5.885 | 4 | O | 5.874 | 5.885 | Buy | 5,857 | 59 | LSE | |
| 09:47:54 | 5.893 | 4 | O | 5.882 | 5.893 | Buy | 5,853 | 58 | LSE | |
| 09:37:00 | 5.866 | 59 | O | 5.866 | 5.876 | Sell | 5,849 | 57 | LSE | |
| 09:34:14 | 5.878 | 1 | O | 5.867 | 5.878 | Buy | 5,790 | 56 | LSE | |
| 09:34:02 | 5.881 | 5 | O | 5.869 | 5.881 | Buy | 5,789 | 55 | LSE | |
| 09:33:11 | 5.848 | 253 | AT | 5.848 | 5.911 | Sell | 5,784 | 54 | LSE | |
| 09:16:48 | 5.878 | 43 | O | 5.866 | 5.878 | Buy | 5,531 | 53 | LSE | |
| 08:38:28 | 5.878 | 81 | O | 5.867 | 5.878 | Buy | 5,488 | 52 | LSE | |
| 08:03:45 | 5.88 | 1 | AT | 5.869 | 5.88 | Buy | 5,407 | 51 | LSE | |
| 07:27:01 | 5.869 | 1 | O | 5.867 | 5.879 | Sell | 5,406 | 50 | LSE | |
| 07:26:59 | 5.869 | 2 | AT | 5.869 | 5.88 | Sell | 5,405 | 49 | LSE | |
| 07:20:02 | 5.889 | 1 | O | 5.875 | 5.886 | Buy | 5,403 | 48 | LSE | |
| 07:07:42 | 5.88 | 1 | O | 5.868 | 5.88 | Buy | 5,402 | 47 | LSE | |
| 06:52:52 | 5.88 | 26 | O | 5.871 | 5.883 | Buy | 5,401 | 46 | LSE | |
| 06:52:23 | 5.88 | 1 | O | 5.868 | 5.88 | Buy | 5,375 | 45 | LSE | |
| 06:52:23 | 5.88 | 42 | O | 5.868 | 5.88 | Buy | 5,374 | 44 | LSE | |
| 06:23:01 | 5.88 | 2 | O | 5.869 | 5.88 | Buy | 5,332 | 43 | LSE | |
| 06:08:39 | 5.888 | 5 | O | 5.876 | 5.888 | Buy | 5,330 | 42 | LSE | |
| 05:25:18 | 5.888 | 12 | O | 5.877 | 5.888 | Buy | 5,325 | 41 | LSE | |
| 05:08:02 | 5.888 | 2100 | O | 5.877 | 5.888 | Buy | 5,313 | 40 | LSE | |
| 05:06:03 | 5.877 | 16 | O | 5.877 | 5.888 | Sell | 3,213 | 39 | LSE | |
| 05:06:03 | 5.888 | 2 | O | 5.877 | 5.888 | Buy | 3,197 | 38 | LSE | |
| 04:41:41 | 5.882 | 6 | O | 5.87 | 5.882 | Buy | 3,195 | 37 | LSE | |
| 04:41:38 | 5.882 | 214 | AT | 5.87 | 5.882 | Buy | 3,189 | 36 | LSE | |
| 04:41:38 | 5.882 | 12 | O | 5.87 | 5.882 | Buy | 2,975 | 35 | LSE | |
| 04:40:57 | 5.883 | 882 | AT | 5.883 | 5.888 | Sell | 2,963 | 34 | LSE | |
| 04:40:55 | 5.882 | 1118 | AT | 5.87 | 5.882 | Buy | 2,081 | 33 | LSE | |
| 04:28:04 | 5.885 | 3 | O | 5.873 | 5.885 | Buy | 963 | 32 | LSE | |
| 04:10:24 | 5.882 | 5 | O | 5.873 | 5.885 | Buy | 960 | 31 | LSE | |
| 04:08:07 | 5.885 | 3 | O | 5.871 | 5.882 | Buy | 955 | 30 | LSE | |
| 04:02:06 | 5.876 | 5 | O | 5.865 | 5.876 | Buy | 952 | 29 | LSE | |
| 03:55:06 | 5.853 | 13 | O | 5.861 | 5.873 | Sell | 947 | 28 | LSE | |
| 03:52:37 | 5.86 | 50 | AT | 5.849 | 5.86 | Buy | 934 | 27 | LSE | |
| 03:36:31 | 5.853 | 13 | AT | 5.853 | 5.864 | Sell | 884 | 26 | LSE | |
| 03:22:04 | 5.879 | 24 | O | 5.867 | 5.879 | Buy | 871 | 25 | LSE | |
| 03:22:02 | 5.879 | 178 | AT | 5.867 | 5.879 | Buy | 847 | 24 | LSE | |
| 03:22:02 | 5.879 | 3 | O | 5.867 | 5.879 | Buy | 669 | 23 | LSE | |
| 03:21:28 | 5.882 | 6 | O | 5.871 | 5.882 | Buy | 666 | 22 | LSE | |
| 03:21:04 | 5.882 | 14 | O | 5.871 | 5.882 | Buy | 660 | 21 | LSE | |
| 03:12:12 | 5.879 | 35 | O | 5.867 | 5.879 | Buy | 646 | 20 | LSE | |
| 03:06:53 | 5.932 | 18 | O | 5.873 | 5.885 | Buy | 611 | 19 | LSE | |
| 03:06:41 | 5.932 | 1 | O | 5.873 | 5.885 | Buy | 593 | 18 | LSE | |
| 03:03:04 | 5.931 | 2 | O | 5.867 | 5.879 | Buy | 592 | 17 | LSE | |
| 03:03:02 | 5.9 | 199 | AT | 5.9 | 5.931 | Sell | 590 | 16 | LSE | |
| 03:03:02 | 5.9 | 50 | AT | 5.9 | 5.931 | Sell | 391 | 15 | LSE | |
| 03:00:29 | 5.9 | 1 | O | 5.9 | 5.933 | Sell | 341 | 14 | LSE | |
| 03:00:29 | 5.9 | 1 | O | 5.9 | 5.933 | Sell | 340 | 13 | LSE | |
| 03:00:29 | 5.9 | 1 | O | 5.9 | 5.933 | Sell | 339 | 12 | LSE | |
| 03:00:29 | 5.933 | 3 | O | 5.9 | 5.933 | Buy | 338 | 11 | LSE | |
| 03:00:29 | 5.933 | 10 | O | 5.9 | 5.933 | Buy | 335 | 10 | LSE | |
| 03:00:29 | 5.933 | 1 | O | 5.9 | 5.933 | Buy | 325 | 9 | LSE | |
| 03:00:29 | 5.933 | 4 | O | 5.9 | 5.933 | Buy | 324 | 8 | LSE | |
| 03:00:29 | 5.933 | 2 | O | 5.9 | 5.933 | Buy | 320 | 7 | LSE | |
| 03:00:29 | 5.9 | 4 | O | 5.9 | 5.933 | Sell | 318 | 6 | LSE | |
| 03:00:29 | 5.933 | 21 | O | 5.9 | 5.933 | Buy | 314 | 5 | LSE | |
| 03:00:29 | 5.933 | 10 | O | 5.9 | 5.933 | Buy | 293 | 4 | LSE | |
| 03:00:29 | 5.933 | 1 | O | 5.9 | 5.933 | Buy | 283 | 3 | LSE | |
| 03:00:29 | 5.933 | 1 | O | 5.9 | 5.933 | Buy | 282 | 2 | LSE | |
| 03:00:27 | 5.933 | 281 | UT | 5.99 | 6.001 | 281 | 1 | 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
