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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:48:38 | 2440.0 | 29 | AT | 2438.0 | 2440.0 | Buy | 146,585 | 751 | LSE | |
| 09:47:35 | 2440.0 | 16 | AT | 2438.0 | 2440.0 | Buy | 146,556 | 750 | LSE | |
| 09:47:32 | 2440.0 | 130 | AT | 2440.0 | 2442.0 | Sell | 146,540 | 749 | LSE | |
| 09:47:32 | 2440.0 | 65 | AT | 2438.0 | 2440.0 | Buy | 146,410 | 748 | LSE | |
| 09:47:32 | 2440.0 | 31 | AT | 2438.0 | 2440.0 | Buy | 146,345 | 747 | LSE | |
| 09:47:32 | 2440.0 | 65 | AT | 2438.0 | 2440.0 | Buy | 146,314 | 746 | LSE | |
| 09:45:16 | 2440.0 | 65 | AT | 2438.0 | 2440.0 | Buy | 146,249 | 745 | LSE | |
| 09:44:20 | 2440.0 | 65 | AT | 2438.0 | 2440.0 | Buy | 146,184 | 744 | LSE | |
| 09:44:19 | 2438.0 | 65 | AT | 2438.0 | 2442.0 | Sell | 146,119 | 743 | LSE | |
| 09:44:19 | 2438.0 | 130 | AT | 2438.0 | 2442.0 | Sell | 146,054 | 742 | LSE | |
| 09:44:19 | 2438.0 | 170 | AT | 2438.0 | 2442.0 | Sell | 145,924 | 741 | LSE | |
| 09:44:19 | 2440.0 | 26 | AT | 2438.0 | 2440.0 | Buy | 145,754 | 740 | LSE | |
| 09:44:19 | 2440.0 | 34 | AT | 2438.0 | 2440.0 | Buy | 145,728 | 739 | LSE | |
| 09:44:19 | 2440.0 | 65 | AT | 2436.0 | 2440.0 | Buy | 145,694 | 738 | LSE | |
| 09:44:03 | 2438.0 | 28 | AT | 2434.0 | 2438.0 | Buy | 145,629 | 737 | LSE | |
| 09:44:03 | 2438.0 | 23 | AT | 2434.0 | 2438.0 | Buy | 145,601 | 736 | LSE | |
| 09:44:03 | 2438.0 | 24 | AT | 2434.0 | 2438.0 | Buy | 145,578 | 735 | LSE | |
| 09:43:58 | 2438.0 | 27 | O | 2436.0 | 2438.0 | Buy | 145,554 | 734 | LSE | |
| 09:43:57 | 2438.0 | 151 | AT | 2436.0 | 2438.0 | Buy | 145,527 | 733 | LSE | |
| 09:43:57 | 2438.0 | 99 | AT | 2434.0 | 2438.0 | Buy | 145,376 | 732 | LSE | |
| 09:43:57 | 2438.0 | 18 | AT | 2434.0 | 2438.0 | Buy | 145,277 | 731 | LSE | |
| 09:43:57 | 2438.0 | 170 | AT | 2434.0 | 2438.0 | Buy | 145,259 | 730 | LSE | |
| 09:40:20 | 2436.0 | 15 | AT | 2436.0 | 2438.0 | Sell | 145,089 | 729 | LSE | |
| 09:40:20 | 2436.0 | 15 | AT | 2436.0 | 2438.0 | Sell | 145,074 | 728 | LSE | |
| 09:40:20 | 2436.0 | 5 | AT | 2436.0 | 2438.0 | Sell | 145,059 | 727 | LSE | |
| 09:39:38 | 2436.796 | 390 | O | 2434.0 | 2438.0 | Buy | 145,054 | 726 | LSE | |
| 09:38:40 | 2436.0 | 119 | O | 2434.0 | 2438.0 | 144,664 | 725 | LSE | ||
| 09:38:40 | 2436.0 | 54 | AT | 2436.0 | 2440.0 | Sell | 144,545 | 724 | LSE | |
| 09:38:40 | 2436.0 | 116 | AT | 2436.0 | 2440.0 | Sell | 144,491 | 723 | LSE | |
| 09:35:10 | 2442.0 | 4 | O | 2436.0 | 2442.0 | Buy | 144,375 | 722 | LSE | |
| 09:34:37 | 2438.0 | 13 | AT | 2438.0 | 2440.0 | Sell | 144,371 | 721 | LSE | |
| 09:34:03 | 2438.0 | 95 | AT | 2438.0 | 2442.0 | Sell | 144,358 | 720 | LSE | |
| 09:34:03 | 2438.0 | 53 | AT | 2438.0 | 2442.0 | Sell | 144,263 | 719 | LSE | |
| 09:34:03 | 2438.0 | 48 | AT | 2438.0 | 2442.0 | Sell | 144,210 | 718 | LSE | |
| 09:33:57 | 2440.0 | 13 | AT | 2440.0 | 2442.0 | Sell | 144,162 | 717 | LSE | |
| 09:33:57 | 2440.0 | 2 | AT | 2440.0 | 2442.0 | Sell | 144,149 | 716 | LSE | |
| 09:33:57 | 2440.0 | 289 | AT | 2440.0 | 2442.0 | Sell | 144,147 | 715 | LSE | |
| 09:33:19 | 2440.0 | 33 | AT | 2436.0 | 2440.0 | Buy | 143,858 | 714 | LSE | |
| 09:33:19 | 2440.0 | 40 | AT | 2436.0 | 2440.0 | Buy | 143,825 | 713 | LSE | |
| 09:33:12 | 2438.0 | 7 | O | 2436.0 | 2440.0 | 143,785 | 712 | LSE | ||
| 09:31:31 | 2437.0 | 50000 | O | 2434.0 | 2440.0 | 143,778 | 711 | LSE | ||
| 09:29:59 | 2434.0 | 505 | O | 2434.0 | 2438.0 | Sell | 93,778 | 710 | LSE | |
| 09:29:29 | 2435.8 | 147 | O | 2434.0 | 2438.0 | Sell | 93,273 | 709 | LSE | |
| 09:29:03 | 2436.0 | 50 | AT | 2436.0 | 2440.0 | Sell | 93,126 | 708 | LSE | |
| 09:29:03 | 2436.0 | 241 | AT | 2436.0 | 2440.0 | Sell | 93,076 | 707 | LSE | |
| 09:29:03 | 2436.0 | 147 | AT | 2436.0 | 2440.0 | Sell | 92,835 | 706 | LSE | |
| 09:29:03 | 2436.0 | 51 | AT | 2436.0 | 2440.0 | Sell | 92,688 | 705 | LSE | |
| 09:27:58 | 2438.0 | 83 | AT | 2436.0 | 2438.0 | Buy | 92,637 | 704 | LSE | |
| 09:27:58 | 2438.0 | 31 | AT | 2436.0 | 2438.0 | Buy | 92,554 | 703 | LSE | |
| 09:27:58 | 2438.0 | 31 | AT | 2434.0 | 2438.0 | Buy | 92,523 | 702 | LSE | |
| 09:26:46 | 2432.0 | 6 | O | 2434.0 | 2438.0 | Sell | 92,492 | 701 | 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
