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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:14:55 | 10004.0 | 71 | AT | 10000.0 | 10004.0 | Buy | 974,981 | 4251 | LSE | |
| 05:14:55 | 10004.0 | 124 | AT | 10000.0 | 10004.0 | Buy | 974,910 | 4250 | LSE | |
| 05:14:55 | 10004.0 | 68 | AT | 10000.0 | 10004.0 | Buy | 974,786 | 4249 | LSE | |
| 05:14:55 | 10004.0 | 50 | AT | 10000.0 | 10004.0 | Buy | 974,718 | 4248 | LSE | |
| 05:14:55 | 10004.0 | 63 | AT | 10000.0 | 10004.0 | Buy | 974,668 | 4247 | LSE | |
| 05:14:55 | 10004.0 | 45 | AT | 10000.0 | 10004.0 | Buy | 974,605 | 4246 | LSE | |
| 05:14:55 | 10004.0 | 38 | AT | 10000.0 | 10004.0 | Buy | 974,560 | 4245 | LSE | |
| 05:14:53 | 10002.0 | 124 | AT | 10000.0 | 10002.0 | Buy | 974,522 | 4244 | LSE | |
| 05:14:53 | 10002.0 | 68 | AT | 10000.0 | 10002.0 | Buy | 974,398 | 4243 | LSE | |
| 05:14:50 | 10000.0 | 5 | AT | 10000.0 | 10002.0 | Sell | 974,330 | 4242 | LSE | |
| 05:14:34 | 10002.0 | 11 | AT | 10002.0 | 10004.0 | Sell | 974,325 | 4241 | LSE | |
| 05:14:34 | 10002.0 | 15 | AT | 10002.0 | 10004.0 | Sell | 974,314 | 4240 | LSE | |
| 05:14:34 | 10002.0 | 23 | AT | 10002.0 | 10004.0 | Sell | 974,299 | 4239 | LSE | |
| 05:14:34 | 10002.0 | 47 | AT | 10002.0 | 10004.0 | Sell | 974,276 | 4238 | LSE | |
| 05:14:29 | 10006.0 | 293 | O | 10002.0 | 10006.0 | Buy | 974,229 | 4237 | LSE | |
| 05:14:29 | 10006.0 | 14 | AT | 10006.0 | 10008.0 | Sell | 973,936 | 4236 | LSE | |
| 05:13:32 | 10010.0 | 10 | AT | 10006.0 | 10010.0 | Buy | 973,922 | 4235 | LSE | |
| 05:13:21 | 10008.0 | 24 | AT | 10008.0 | 10010.0 | Sell | 973,912 | 4234 | LSE | |
| 05:13:21 | 10008.0 | 36 | AT | 10008.0 | 10010.0 | Sell | 973,888 | 4233 | LSE | |
| 05:13:13 | 10008.0 | 20 | AT | 10006.0 | 10008.0 | Buy | 973,852 | 4232 | LSE | |
| 05:13:12 | 10006.0 | 48 | AT | 10002.0 | 10006.0 | Buy | 973,832 | 4231 | LSE | |
| 05:13:12 | 10006.0 | 24 | AT | 10002.0 | 10006.0 | Buy | 973,784 | 4230 | LSE | |
| 05:13:12 | 10006.0 | 62 | AT | 10002.0 | 10006.0 | Buy | 973,760 | 4229 | LSE | |
| 05:12:58 | 10004.0 | 2000 | O | 10002.0 | 10006.0 | 973,698 | 4228 | LSE | ||
| 05:11:44 | 10010.0 | 262 | O | 10008.0 | 10010.0 | Buy | 971,698 | 4227 | LSE | |
| 05:11:40 | 10008.0 | 61 | AT | 10006.0 | 10008.0 | Buy | 971,436 | 4226 | LSE | |
| 05:11:40 | 10008.0 | 61 | AT | 10006.0 | 10008.0 | Buy | 971,375 | 4225 | LSE | |
| 05:11:13 | 10008.0 | 41 | AT | 10006.0 | 10008.0 | Buy | 971,314 | 4224 | LSE | |
| 05:11:10 | 10006.0 | 68 | AT | 10006.0 | 10008.0 | Sell | 971,273 | 4223 | LSE | |
| 05:11:10 | 10004.0 | 28 | AT | 10002.0 | 10004.0 | Buy | 971,205 | 4222 | LSE | |
| 05:11:06 | 10004.0 | 115 | AT | 10002.0 | 10004.0 | Buy | 971,177 | 4221 | LSE | |
| 05:11:06 | 10004.0 | 68 | AT | 10002.0 | 10004.0 | Buy | 971,062 | 4220 | LSE | |
| 05:10:57 | 10002.0 | 16 | AT | 10002.0 | 10004.0 | Sell | 970,994 | 4219 | LSE | |
| 05:10:32 | 10006.638 | 32 | O | 10004.0 | 10008.0 | Buy | 970,978 | 4218 | LSE | |
| 05:09:57 | 10008.249 | 30 | O | 10006.0 | 10010.0 | Buy | 970,946 | 4217 | LSE | |
| 05:09:56 | 10010.0 | 27 | AT | 10006.0 | 10010.0 | Buy | 970,916 | 4216 | LSE | |
| 05:09:56 | 10010.0 | 48 | AT | 10006.0 | 10010.0 | Buy | 970,889 | 4215 | LSE | |
| 05:09:56 | 10010.0 | 50 | AT | 10006.0 | 10010.0 | Buy | 970,841 | 4214 | LSE | |
| 05:09:56 | 10010.0 | 32 | AT | 10010.0 | 10012.0 | Sell | 970,791 | 4213 | LSE | |
| 05:09:45 | 10012.0 | 17 | AT | 10012.0 | 10014.0 | Sell | 970,759 | 4212 | LSE | |
| 05:09:43 | 10010.0 | 24 | AT | 10008.0 | 10010.0 | Buy | 970,742 | 4211 | LSE | |
| 05:09:43 | 10010.0 | 87 | AT | 10008.0 | 10010.0 | Buy | 970,718 | 4210 | LSE | |
| 05:09:43 | 10010.0 | 112 | AT | 10008.0 | 10010.0 | Buy | 970,631 | 4209 | LSE | |
| 05:09:16 | 10009.527 | 99 | O | 10008.0 | 10010.0 | Buy | 970,519 | 4208 | LSE | |
| 05:09:06 | 10010.0 | 22 | AT | 10008.0 | 10010.0 | Buy | 970,420 | 4207 | LSE | |
| 05:08:21 | 10008.0 | 2 | AT | 10006.0 | 10008.0 | Buy | 970,398 | 4206 | LSE | |
| 05:08:21 | 10008.0 | 21 | AT | 10006.0 | 10008.0 | Buy | 970,396 | 4205 | LSE | |
| 05:08:21 | 10008.0 | 16 | AT | 10006.0 | 10008.0 | Buy | 970,375 | 4204 | LSE | |
| 05:07:48 | 10004.0 | 2 | AT | 10004.0 | 10008.0 | Sell | 970,359 | 4203 | LSE | |
| 05:07:48 | 10006.0 | 269 | AT | 10006.0 | 10008.0 | Sell | 970,357 | 4202 | LSE | |
| 05:07:46 | 10008.0 | 81 | AT | 10008.0 | 10010.0 | Sell | 970,088 | 4201 | 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
