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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:30:57 | 79.7 | 357 | AT | 79.5 | 79.7 | Buy | 60,166 | 151 | LSE | |
| 03:30:57 | 79.7 | 400 | AT | 79.5 | 79.7 | Buy | 59,809 | 150 | LSE | |
| 03:30:48 | 79.5 | 106 | AT | 79.5 | 79.7 | Sell | 59,409 | 149 | LSE | |
| 03:30:48 | 79.5 | 100 | AT | 79.5 | 79.7 | Sell | 59,303 | 148 | LSE | |
| 03:30:17 | 79.6 | 2000 | AT | 79.6 | 79.7 | Sell | 59,203 | 147 | LSE | |
| 03:30:17 | 79.6 | 800 | AT | 79.6 | 79.7 | Sell | 57,203 | 146 | LSE | |
| 03:30:17 | 79.7 | 10000 | AT | 79.7 | 80.0 | Sell | 56,403 | 145 | LSE | |
| 03:29:18 | 80.0 | 100 | O | 79.7 | 80.0 | Buy | 46,403 | 144 | LSE | |
| 03:29:18 | 80.0 | 12 | O | 79.7 | 80.0 | Buy | 46,303 | 143 | LSE | |
| 03:29:18 | 79.7 | 2328 | O | 79.7 | 80.0 | Sell | 46,291 | 142 | LSE | |
| 03:24:35 | 79.948 | 43 | O | 79.7 | 80.1 | Buy | 43,963 | 141 | LSE | |
| 03:22:48 | 80.0 | 12432 | O | 79.7 | 80.1 | Buy | 43,920 | 140 | LSE | |
| 03:22:33 | 80.1 | 3 | O | 79.7 | 80.1 | Buy | 31,488 | 139 | LSE | |
| 03:22:33 | 80.1 | 12 | O | 79.7 | 80.1 | Buy | 31,485 | 138 | LSE | |
| 03:22:33 | 80.0 | 246 | AT | 80.0 | 80.1 | Sell | 31,473 | 137 | LSE | |
| 03:22:05 | 80.2 | 14 | O | 80.0 | 80.2 | Buy | 31,227 | 136 | LSE | |
| 03:22:02 | 80.2 | 15 | O | 80.0 | 80.2 | Buy | 31,213 | 135 | LSE | |
| 03:22:02 | 80.2 | 8 | O | 80.0 | 80.2 | Buy | 31,198 | 134 | LSE | |
| 03:22:02 | 80.2 | 29 | O | 80.0 | 80.2 | Buy | 31,190 | 133 | LSE | |
| 03:22:01 | 80.2 | 15 | O | 80.0 | 80.2 | Buy | 31,161 | 132 | LSE | |
| 03:19:16 | 80.2 | 2 | O | 79.8 | 80.2 | Buy | 31,146 | 131 | LSE | |
| 03:16:33 | 80.257 | 123 | O | 79.8 | 80.3 | Buy | 31,144 | 130 | LSE | |
| 03:14:27 | 79.9 | 9 | O | 79.9 | 80.3 | Sell | 31,021 | 129 | LSE | |
| 03:11:38 | 80.1 | 6000 | O | 79.9 | 80.3 | 31,012 | 128 | LSE | ||
| 03:10:27 | 80.2 | 354 | AT | 79.9 | 80.2 | Buy | 25,012 | 127 | LSE | |
| 03:10:23 | 80.1 | 3400 | AT | 79.8 | 80.1 | Buy | 24,658 | 126 | LSE | |
| 03:10:10 | 80.2 | 58 | O | 79.5 | 80.2 | Buy | 21,258 | 125 | LSE | |
| 03:09:48 | 80.0 | 3100 | AT | 80.0 | 80.3 | Sell | 21,200 | 124 | LSE | |
| 03:09:48 | 80.0 | 10000 | AT | 80.0 | 80.3 | Sell | 18,100 | 123 | LSE | |
| 03:09:40 | 80.2 | 1455 | AT | 80.2 | 80.3 | Sell | 8,100 | 122 | LSE | |
| 03:09:40 | 80.2 | 1445 | AT | 80.2 | 80.3 | Sell | 6,645 | 121 | LSE | |
| 03:09:27 | 80.3 | 1749 | AT | 80.3 | 80.4 | Sell | 5,200 | 120 | LSE | |
| 03:09:27 | 80.4 | 1132 | AT | 80.4 | 80.8 | Sell | 3,451 | 119 | LSE | |
| 03:09:27 | 80.4 | 492 | AT | 80.4 | 80.8 | Sell | 2,319 | 118 | LSE | |
| 03:09:27 | 80.4 | 200 | AT | 80.4 | 80.8 | Sell | 1,827 | 117 | LSE | |
| 03:06:37 | 81.8 | 26 | O | 80.1 | 80.8 | Buy | 1,627 | 116 | LSE | |
| 03:06:35 | 79.5 | 1 | O | 80.1 | 80.8 | Sell | 1,601 | 115 | LSE | |
| 03:06:32 | 81.8 | 54 | O | 80.1 | 80.8 | Buy | 1,600 | 114 | LSE | |
| 03:06:32 | 81.8 | 27 | O | 80.1 | 80.8 | Buy | 1,546 | 113 | LSE | |
| 03:06:32 | 81.8 | 15 | O | 80.1 | 80.8 | Buy | 1,519 | 112 | LSE | |
| 03:05:42 | 81.8 | 20 | O | 80.1 | 80.8 | Buy | 1,504 | 111 | LSE | |
| 03:05:31 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 1,484 | 110 | LSE | |
| 03:05:31 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 1,480 | 109 | LSE | |
| 03:05:31 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 1,476 | 108 | LSE | |
| 03:05:30 | 81.8 | 3 | O | 80.1 | 80.8 | Buy | 1,472 | 107 | LSE | |
| 03:05:27 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 1,469 | 106 | LSE | |
| 03:05:27 | 81.8 | 9 | O | 80.1 | 80.8 | Buy | 1,465 | 105 | LSE | |
| 03:05:25 | 79.5 | 1 | O | 80.1 | 80.8 | Sell | 1,456 | 104 | LSE | |
| 03:05:25 | 81.8 | 4 | O | 80.1 | 80.8 | Buy | 1,455 | 103 | LSE | |
| 03:05:25 | 81.8 | 2 | O | 80.1 | 80.8 | Buy | 1,451 | 102 | LSE | |
| 03:05:24 | 81.8 | 6 | O | 80.1 | 80.8 | Buy | 1,449 | 101 | 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
