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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:07:12 | 2440.0 | 44 | AT | 2440.0 | 2442.0 | Sell | 36,536 | 401 | LSE | |
| 06:07:12 | 2440.0 | 301 | AT | 2440.0 | 2442.0 | Sell | 36,492 | 400 | LSE | |
| 06:07:12 | 2442.0 | 222 | AT | 2440.0 | 2442.0 | Buy | 36,191 | 399 | LSE | |
| 06:07:12 | 2442.0 | 5 | AT | 2440.0 | 2446.0 | Sell | 35,969 | 398 | LSE | |
| 06:07:12 | 2442.0 | 222 | AT | 2440.0 | 2442.0 | Buy | 35,964 | 397 | LSE | |
| 06:07:12 | 2442.0 | 71 | AT | 2442.0 | 2446.0 | Sell | 35,742 | 396 | LSE | |
| 06:07:12 | 2442.0 | 47 | AT | 2442.0 | 2446.0 | Sell | 35,671 | 395 | LSE | |
| 06:07:12 | 2442.0 | 6 | AT | 2442.0 | 2446.0 | Sell | 35,624 | 394 | LSE | |
| 06:07:12 | 2442.0 | 85 | AT | 2442.0 | 2446.0 | Sell | 35,618 | 393 | LSE | |
| 06:06:32 | 2444.0 | 58 | AT | 2444.0 | 2448.0 | Sell | 35,533 | 392 | LSE | |
| 06:06:32 | 2444.0 | 44 | AT | 2444.0 | 2448.0 | Sell | 35,475 | 391 | LSE | |
| 06:06:32 | 2444.0 | 3 | AT | 2444.0 | 2448.0 | Sell | 35,431 | 390 | LSE | |
| 06:05:35 | 2444.0 | 132 | AT | 2440.0 | 2444.0 | Buy | 35,428 | 389 | LSE | |
| 06:05:35 | 2444.0 | 32 | AT | 2440.0 | 2444.0 | Buy | 35,296 | 388 | LSE | |
| 06:01:17 | 2444.0 | 80 | AT | 2440.0 | 2444.0 | Buy | 35,264 | 387 | LSE | |
| 06:01:17 | 2444.0 | 143 | AT | 2440.0 | 2444.0 | Buy | 35,184 | 386 | LSE | |
| 06:01:17 | 2444.0 | 223 | AT | 2440.0 | 2444.0 | Buy | 35,041 | 385 | LSE | |
| 06:01:17 | 2444.0 | 4 | AT | 2440.0 | 2444.0 | Buy | 34,818 | 384 | LSE | |
| 05:59:50 | 2441.294 | 58 | O | 2438.0 | 2444.0 | Buy | 34,814 | 383 | LSE | |
| 05:58:40 | 2439.804 | 41 | O | 2440.0 | 2444.0 | Sell | 34,756 | 382 | LSE | |
| 05:58:29 | 2438.0 | 3 | O | 2438.0 | 2442.0 | Sell | 34,715 | 381 | LSE | |
| 05:58:13 | 2440.0 | 60 | AT | 2440.0 | 2442.0 | Sell | 34,712 | 380 | LSE | |
| 05:58:13 | 2440.0 | 116 | AT | 2440.0 | 2442.0 | Sell | 34,652 | 379 | LSE | |
| 05:58:09 | 2440.0 | 23 | AT | 2436.0 | 2440.0 | Buy | 34,536 | 378 | LSE | |
| 05:58:09 | 2440.0 | 26 | AT | 2436.0 | 2440.0 | Buy | 34,513 | 377 | LSE | |
| 05:58:09 | 2440.0 | 26 | AT | 2436.0 | 2440.0 | Buy | 34,487 | 376 | LSE | |
| 05:57:06 | 2436.0 | 227 | AT | 2434.0 | 2436.0 | Buy | 34,461 | 375 | LSE | |
| 05:56:16 | 2434.0 | 178 | AT | 2430.0 | 2434.0 | Buy | 34,234 | 374 | LSE | |
| 05:52:41 | 2432.0 | 128 | AT | 2432.0 | 2434.0 | Sell | 34,056 | 373 | LSE | |
| 05:52:37 | 2432.0 | 121 | AT | 2432.0 | 2434.0 | Sell | 33,928 | 372 | LSE | |
| 05:52:37 | 2432.0 | 70 | AT | 2432.0 | 2434.0 | Sell | 33,807 | 371 | LSE | |
| 05:52:32 | 2432.0 | 26 | AT | 2428.0 | 2432.0 | Buy | 33,737 | 370 | LSE | |
| 05:52:32 | 2432.0 | 24 | AT | 2428.0 | 2432.0 | Buy | 33,711 | 369 | LSE | |
| 05:52:32 | 2432.0 | 25 | AT | 2428.0 | 2432.0 | Buy | 33,687 | 368 | LSE | |
| 05:52:32 | 2432.0 | 83 | AT | 2428.0 | 2432.0 | Buy | 33,662 | 367 | LSE | |
| 05:52:32 | 2432.0 | 170 | AT | 2430.0 | 2432.0 | Buy | 33,579 | 366 | LSE | |
| 05:52:32 | 2432.0 | 150 | AT | 2432.0 | 2436.0 | Sell | 33,409 | 365 | LSE | |
| 05:52:32 | 2432.0 | 43 | AT | 2432.0 | 2436.0 | Sell | 33,259 | 364 | LSE | |
| 05:52:32 | 2432.0 | 18 | AT | 2432.0 | 2436.0 | Sell | 33,216 | 363 | LSE | |
| 05:52:32 | 2432.0 | 25 | AT | 2432.0 | 2436.0 | Sell | 33,198 | 362 | LSE | |
| 05:52:32 | 2432.0 | 25 | AT | 2432.0 | 2436.0 | Sell | 33,173 | 361 | LSE | |
| 05:52:32 | 2432.0 | 27 | AT | 2432.0 | 2436.0 | Sell | 33,148 | 360 | LSE | |
| 05:52:32 | 2432.0 | 108 | AT | 2432.0 | 2436.0 | Sell | 33,121 | 359 | LSE | |
| 05:52:32 | 2432.0 | 48 | AT | 2432.0 | 2436.0 | Sell | 33,013 | 358 | LSE | |
| 05:52:32 | 2432.0 | 3 | AT | 2432.0 | 2436.0 | Sell | 32,965 | 357 | LSE | |
| 05:51:18 | 2434.0 | 49 | AT | 2434.0 | 2438.0 | Sell | 32,962 | 356 | LSE | |
| 05:51:18 | 2434.0 | 51 | AT | 2434.0 | 2438.0 | Sell | 32,913 | 355 | LSE | |
| 05:50:15 | 2436.0 | 51 | AT | 2434.0 | 2436.0 | Buy | 32,862 | 354 | LSE | |
| 05:50:07 | 2435.1 | 40 | O | 2434.0 | 2436.0 | Buy | 32,811 | 353 | LSE | |
| 05:49:26 | 2436.0 | 76 | AT | 2434.0 | 2436.0 | Buy | 32,771 | 352 | LSE | |
| 05:48:00 | 2434.9 | 95 | O | 2434.0 | 2436.0 | Sell | 32,695 | 351 | 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
