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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:04:03 | 9939.0 | 37 | AT | 9935.0 | 9939.0 | Buy | 105,014 | 551 | LSE | |
| 03:04:03 | 9938.0 | 21 | AT | 9935.0 | 9938.0 | Buy | 104,977 | 550 | LSE | |
| 03:03:56 | 9937.124 | 10 | O | 9935.0 | 9938.0 | Buy | 104,956 | 549 | LSE | |
| 03:03:55 | 9935.0 | 121 | O | 9935.0 | 9938.0 | Sell | 104,946 | 548 | LSE | |
| 03:03:54 | 9936.116 | 46 | O | 9935.0 | 9938.0 | Sell | 104,825 | 547 | LSE | |
| 03:03:47 | 9939.0 | 49 | AT | 9934.0 | 9939.0 | Buy | 104,779 | 546 | LSE | |
| 03:03:46 | 9935.0 | 53 | AT | 9933.0 | 9935.0 | Buy | 104,730 | 545 | LSE | |
| 03:03:46 | 9935.0 | 921 | AT | 9933.0 | 9935.0 | Buy | 104,677 | 544 | LSE | |
| 03:03:46 | 9935.0 | 29 | AT | 9935.0 | 9939.0 | Sell | 103,756 | 543 | LSE | |
| 03:03:46 | 9935.0 | 50 | AT | 9935.0 | 9939.0 | Sell | 103,727 | 542 | LSE | |
| 03:03:43 | 9940.0 | 22 | AT | 9936.0 | 9940.0 | Buy | 103,677 | 541 | LSE | |
| 03:03:43 | 9940.0 | 57 | AT | 9936.0 | 9940.0 | Buy | 103,655 | 540 | LSE | |
| 03:03:43 | 9940.0 | 21 | AT | 9936.0 | 9940.0 | Buy | 103,598 | 539 | LSE | |
| 03:03:43 | 9940.0 | 26 | AT | 9936.0 | 9940.0 | Buy | 103,577 | 538 | LSE | |
| 03:03:43 | 9940.0 | 47 | AT | 9936.0 | 9940.0 | Buy | 103,551 | 537 | LSE | |
| 03:03:43 | 9940.0 | 3 | AT | 9933.0 | 9940.0 | Buy | 103,504 | 536 | LSE | |
| 03:03:43 | 9939.0 | 25 | AT | 9933.0 | 9939.0 | Buy | 103,501 | 535 | LSE | |
| 03:03:43 | 9939.0 | 23 | AT | 9933.0 | 9939.0 | Buy | 103,476 | 534 | LSE | |
| 03:03:43 | 9939.0 | 50 | AT | 9933.0 | 9939.0 | Buy | 103,453 | 533 | LSE | |
| 03:03:43 | 9939.0 | 43 | AT | 9933.0 | 9939.0 | Buy | 103,403 | 532 | LSE | |
| 03:03:43 | 9939.0 | 31 | AT | 9933.0 | 9939.0 | Buy | 103,360 | 531 | LSE | |
| 03:03:43 | 9934.0 | 30 | AT | 9934.0 | 9939.0 | Sell | 103,329 | 530 | LSE | |
| 03:03:43 | 9934.0 | 50 | AT | 9934.0 | 9939.0 | Sell | 103,299 | 529 | LSE | |
| 03:03:43 | 9935.0 | 32 | AT | 9935.0 | 9940.0 | Sell | 103,249 | 528 | LSE | |
| 03:03:43 | 9935.0 | 46 | AT | 9935.0 | 9940.0 | Sell | 103,217 | 527 | LSE | |
| 03:03:43 | 9936.0 | 50 | AT | 9936.0 | 9940.0 | Sell | 103,171 | 526 | LSE | |
| 03:03:43 | 9937.0 | 33 | AT | 9937.0 | 9940.0 | Sell | 103,121 | 525 | LSE | |
| 03:03:43 | 9938.0 | 50 | AT | 9938.0 | 9940.0 | Sell | 103,088 | 524 | LSE | |
| 03:03:39 | 9941.0 | 14 | AT | 9941.0 | 9943.0 | Sell | 103,038 | 523 | LSE | |
| 03:03:38 | 9942.028 | 50 | O | 9941.0 | 9943.0 | Buy | 103,024 | 522 | LSE | |
| 03:03:36 | 9945.201 | 7 | O | 9940.0 | 9944.0 | Buy | 102,974 | 521 | LSE | |
| 03:03:30 | 9944.0 | 19 | AT | 9940.0 | 9944.0 | Buy | 102,967 | 520 | LSE | |
| 03:03:30 | 9941.0 | 100 | AT | 9939.0 | 9941.0 | Buy | 102,948 | 519 | LSE | |
| 03:03:30 | 9945.0 | 69 | AT | 9938.0 | 9945.0 | Buy | 102,848 | 518 | LSE | |
| 03:03:30 | 9945.0 | 66 | AT | 9938.0 | 9945.0 | Buy | 102,779 | 517 | LSE | |
| 03:03:30 | 9945.0 | 50 | AT | 9938.0 | 9945.0 | Buy | 102,713 | 516 | LSE | |
| 03:03:30 | 9944.0 | 29 | AT | 9938.0 | 9944.0 | Buy | 102,663 | 515 | LSE | |
| 03:03:30 | 9941.0 | 29 | AT | 9938.0 | 9941.0 | Buy | 102,634 | 514 | LSE | |
| 03:03:30 | 9941.0 | 71 | AT | 9938.0 | 9941.0 | Buy | 102,605 | 513 | LSE | |
| 03:03:30 | 9867.0 | 368 | O | 9938.0 | 9941.0 | Sell | 102,534 | 512 | LSE | |
| 03:03:24 | 9941.0 | 1 | AT | 9941.0 | 9942.0 | Sell | 102,166 | 511 | LSE | |
| 03:03:24 | 9941.0 | 100 | AT | 9941.0 | 9942.0 | Sell | 102,165 | 510 | LSE | |
| 03:03:24 | 9941.0 | 100 | AT | 9941.0 | 9942.0 | Sell | 102,065 | 509 | LSE | |
| 03:03:23 | 9867.0 | 368 | O | 9941.0 | 9942.0 | Sell | 101,965 | 508 | LSE | |
| 03:03:21 | 9942.0 | 5 | AT | 9941.0 | 9942.0 | Buy | 101,597 | 507 | LSE | |
| 03:03:21 | 9942.0 | 9 | AT | 9941.0 | 9942.0 | Buy | 101,592 | 506 | LSE | |
| 03:03:21 | 9944.0 | 22 | AT | 9941.0 | 9944.0 | Buy | 101,583 | 505 | LSE | |
| 03:03:21 | 9944.0 | 51 | AT | 9941.0 | 9944.0 | Buy | 101,561 | 504 | LSE | |
| 03:03:21 | 9944.0 | 45 | AT | 9941.0 | 9944.0 | Buy | 101,510 | 503 | LSE | |
| 03:03:21 | 9942.0 | 33 | AT | 9941.0 | 9942.0 | Buy | 101,465 | 502 | LSE | |
| 03:03:16 | 9941.0 | 32 | AT | 9941.0 | 9944.0 | Sell | 101,432 | 501 | 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
