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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:04:45 | 79.5 | 2 | O | 80.1 | 80.8 | Sell | 1,143 | 51 | LSE | |
| 03:04:41 | 81.8 | 20 | O | 80.1 | 80.8 | Buy | 1,141 | 50 | LSE | |
| 03:04:41 | 81.8 | 11 | O | 80.1 | 80.8 | Buy | 1,121 | 49 | LSE | |
| 03:04:39 | 81.8 | 1 | O | 80.1 | 80.8 | Buy | 1,110 | 48 | LSE | |
| 03:04:39 | 79.5 | 4 | O | 80.1 | 80.8 | Sell | 1,109 | 47 | LSE | |
| 03:04:35 | 81.8 | 2 | O | 80.1 | 80.8 | Buy | 1,105 | 46 | LSE | |
| 03:04:35 | 81.8 | 19 | O | 80.1 | 80.8 | Buy | 1,103 | 45 | LSE | |
| 03:04:35 | 81.8 | 40 | O | 80.1 | 80.8 | Buy | 1,084 | 44 | LSE | |
| 03:04:33 | 79.5 | 2 | O | 80.1 | 80.8 | Sell | 1,044 | 43 | LSE | |
| 03:04:33 | 81.8 | 9 | O | 80.1 | 80.8 | Buy | 1,042 | 42 | LSE | |
| 03:04:29 | 79.5 | 9 | O | 80.1 | 80.8 | Sell | 1,033 | 41 | LSE | |
| 03:04:29 | 81.8 | 6 | O | 80.1 | 80.8 | Buy | 1,024 | 40 | LSE | |
| 03:04:29 | 81.8 | 13 | O | 80.1 | 80.8 | Buy | 1,018 | 39 | LSE | |
| 03:04:29 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 1,005 | 38 | LSE | |
| 03:04:29 | 81.8 | 2 | O | 80.1 | 80.8 | Buy | 1,001 | 37 | LSE | |
| 03:04:27 | 81.8 | 3 | O | 80.1 | 80.8 | Buy | 999 | 36 | LSE | |
| 03:04:27 | 81.8 | 6 | O | 80.1 | 80.8 | Buy | 996 | 35 | LSE | |
| 03:04:27 | 81.8 | 10 | O | 80.1 | 80.8 | Buy | 990 | 34 | LSE | |
| 03:04:27 | 81.8 | 3 | O | 80.1 | 80.8 | Buy | 980 | 33 | LSE | |
| 03:04:27 | 81.8 | 20 | O | 80.1 | 80.8 | Buy | 977 | 32 | LSE | |
| 03:04:27 | 81.8 | 10 | O | 80.1 | 80.8 | Buy | 957 | 31 | LSE | |
| 03:04:24 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 947 | 30 | LSE | |
| 03:04:24 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 943 | 29 | LSE | |
| 03:04:23 | 81.8 | 8 | O | 80.1 | 80.8 | Buy | 939 | 28 | LSE | |
| 03:04:20 | 81.8 | 8 | O | 80.1 | 80.8 | Buy | 931 | 27 | LSE | |
| 03:04:20 | 81.8 | 2 | O | 80.1 | 80.8 | Buy | 923 | 26 | LSE | |
| 03:04:19 | 81.8 | 3 | O | 80.1 | 80.8 | Buy | 921 | 25 | LSE | |
| 03:04:17 | 81.8 | 38 | O | 80.1 | 80.8 | Buy | 918 | 24 | LSE | |
| 03:04:04 | 81.8 | 38 | O | 80.1 | 80.8 | Buy | 880 | 23 | LSE | |
| 03:03:59 | 81.8 | 23 | O | 80.1 | 80.8 | Buy | 842 | 22 | LSE | |
| 03:03:59 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 819 | 21 | LSE | |
| 03:03:54 | 79.5 | 4 | O | 80.1 | 80.8 | Sell | 815 | 20 | LSE | |
| 03:03:54 | 81.8 | 3 | O | 80.1 | 80.8 | Buy | 811 | 19 | LSE | |
| 03:03:52 | 79.5 | 4 | O | 80.1 | 80.8 | Sell | 808 | 18 | LSE | |
| 03:03:50 | 81.8 | 80 | O | 80.1 | 80.8 | Buy | 804 | 17 | LSE | |
| 03:03:50 | 81.8 | 40 | O | 80.1 | 80.8 | Buy | 724 | 16 | LSE | |
| 03:03:49 | 81.8 | 40 | O | 80.1 | 80.8 | Buy | 684 | 15 | LSE | |
| 03:03:47 | 79.5 | 4 | O | 80.1 | 80.8 | Sell | 644 | 14 | LSE | |
| 03:03:47 | 81.8 | 113 | O | 80.1 | 80.8 | Buy | 640 | 13 | LSE | |
| 03:03:45 | 79.5 | 2 | O | 80.1 | 80.8 | Sell | 527 | 12 | LSE | |
| 03:03:45 | 79.5 | 9 | O | 80.1 | 80.8 | Sell | 525 | 11 | LSE | |
| 03:03:44 | 80.8 | 16 | O | 80.1 | 80.8 | Buy | 516 | 10 | LSE | |
| 03:00:57 | 79.0 | 3 | O | 79.0 | 80.8 | Sell | 500 | 9 | LSE | |
| 03:00:57 | 80.8 | 197 | O | 79.0 | 80.8 | Buy | 497 | 8 | LSE | |
| 03:00:57 | 79.0 | 26 | O | 79.0 | 80.8 | Sell | 300 | 7 | LSE | |
| 03:00:57 | 80.8 | 1 | O | 79.0 | 80.8 | Buy | 274 | 6 | LSE | |
| 03:00:57 | 80.8 | 5 | O | 79.0 | 80.8 | Buy | 273 | 5 | LSE | |
| 03:00:57 | 79.0 | 5 | O | 79.0 | 80.8 | Sell | 268 | 4 | LSE | |
| 03:00:57 | 80.8 | 45 | O | 79.0 | 80.8 | Buy | 263 | 3 | LSE | |
| 03:00:26 | 80.65 | 209 | O | 79.7 | 81.4 | Buy | 218 | 2 | LSE | |
| 03:00:22 | 78.8 | 9 | UT | 79.8 | 79.9 | 9 | 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
