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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:17:08 | 9498.0 | 1866 | O | 9498.0 | 9502.0 | Sell | 315,614 | 3314 | LSE | |
| 12:17:04 | 9498.0 | 1866 | O | 9498.0 | 9502.0 | Sell | 313,748 | 3313 | LSE | |
| 11:47:01 | 9485.043 | 3396 | O | 9498.0 | 9502.0 | Sell | 311,882 | 3312 | LSE | |
| 11:39:24 | 9520.0 | 587 | AT | 9498.0 | 9502.0 | Buy | 308,486 | 3311 | LSE | |
| 11:38:59 | 9554.0 | 58637 | O | 9498.0 | 9502.0 | Buy | 307,899 | 3310 | LSE | |
| 11:35:07 | 9520.0 | 5127 | O | 9498.0 | 9502.0 | Buy | 249,262 | 3309 | LSE | |
| 11:35:06 | 9520.0 | 96233 | UT | 9498.0 | 9502.0 | Buy | 244,135 | 3308 | LSE | |
| 11:29:59 | 9500.0 | 4 | AT | 9496.0 | 9500.0 | Buy | 147,902 | 3307 | LSE | |
| 11:29:59 | 9500.0 | 8 | AT | 9496.0 | 9500.0 | Buy | 147,898 | 3306 | LSE | |
| 11:29:59 | 9500.0 | 3 | AT | 9496.0 | 9500.0 | Buy | 147,890 | 3305 | LSE | |
| 11:29:59 | 9500.0 | 1 | AT | 9496.0 | 9500.0 | Buy | 147,887 | 3304 | LSE | |
| 11:29:59 | 9500.0 | 37 | AT | 9496.0 | 9500.0 | Buy | 147,886 | 3303 | LSE | |
| 11:29:43 | 9500.0 | 162 | O | 9496.0 | 9500.0 | Buy | 147,849 | 3302 | LSE | |
| 11:29:43 | 9498.0 | 40 | O | 9496.0 | 9500.0 | 147,687 | 3301 | LSE | ||
| 11:29:25 | 9498.0 | 80 | AT | 9496.0 | 9498.0 | Buy | 147,647 | 3300 | LSE | |
| 11:29:24 | 9498.0 | 80 | AT | 9498.0 | 9500.0 | Sell | 147,567 | 3299 | LSE | |
| 11:29:18 | 9500.0 | 4 | AT | 9500.0 | 9502.0 | Sell | 147,487 | 3298 | LSE | |
| 11:29:16 | 9500.0 | 80 | AT | 9500.0 | 9504.0 | Sell | 147,483 | 3297 | LSE | |
| 11:29:16 | 9500.0 | 9 | AT | 9500.0 | 9504.0 | Sell | 147,403 | 3296 | LSE | |
| 11:29:16 | 9500.0 | 9 | AT | 9500.0 | 9504.0 | Sell | 147,394 | 3295 | LSE | |
| 11:29:16 | 9500.0 | 9 | AT | 9500.0 | 9504.0 | Sell | 147,385 | 3294 | LSE | |
| 11:29:16 | 9500.0 | 2 | AT | 9500.0 | 9504.0 | Sell | 147,376 | 3293 | LSE | |
| 11:29:12 | 9502.0 | 60 | AT | 9500.0 | 9502.0 | Buy | 147,374 | 3292 | LSE | |
| 11:29:12 | 9502.0 | 46 | AT | 9500.0 | 9502.0 | Buy | 147,314 | 3291 | LSE | |
| 11:29:12 | 9502.0 | 10 | AT | 9500.0 | 9502.0 | Buy | 147,268 | 3290 | LSE | |
| 11:29:12 | 9502.0 | 11 | AT | 9500.0 | 9502.0 | Buy | 147,258 | 3289 | LSE | |
| 11:29:12 | 9502.0 | 9 | AT | 9500.0 | 9502.0 | Buy | 147,247 | 3288 | LSE | |
| 11:29:12 | 9502.0 | 80 | AT | 9500.0 | 9502.0 | Buy | 147,238 | 3287 | LSE | |
| 11:29:12 | 9502.0 | 53 | AT | 9500.0 | 9502.0 | Buy | 147,158 | 3286 | LSE | |
| 11:29:12 | 9502.0 | 30 | AT | 9498.0 | 9502.0 | Buy | 147,105 | 3285 | LSE | |
| 11:29:11 | 9500.0 | 11 | AT | 9500.0 | 9502.0 | Sell | 147,075 | 3284 | LSE | |
| 11:29:11 | 9500.0 | 10 | AT | 9500.0 | 9502.0 | Sell | 147,064 | 3283 | LSE | |
| 11:29:11 | 9500.0 | 9 | AT | 9500.0 | 9502.0 | Sell | 147,054 | 3282 | LSE | |
| 11:29:11 | 9500.0 | 10 | AT | 9500.0 | 9502.0 | Sell | 147,045 | 3281 | LSE | |
| 11:29:11 | 9500.0 | 70 | AT | 9500.0 | 9502.0 | Sell | 147,035 | 3280 | LSE | |
| 11:29:11 | 9500.0 | 53 | AT | 9500.0 | 9502.0 | Sell | 146,965 | 3279 | LSE | |
| 11:29:00 | 9502.0 | 9 | AT | 9500.0 | 9502.0 | Buy | 146,912 | 3278 | LSE | |
| 11:29:00 | 9502.0 | 9 | AT | 9500.0 | 9502.0 | Buy | 146,903 | 3277 | LSE | |
| 11:29:00 | 9502.0 | 10 | AT | 9500.0 | 9502.0 | Buy | 146,894 | 3276 | LSE | |
| 11:29:00 | 9502.0 | 7 | AT | 9500.0 | 9502.0 | Buy | 146,884 | 3275 | LSE | |
| 11:28:47 | 9500.0 | 11 | AT | 9498.0 | 9500.0 | Buy | 146,877 | 3274 | LSE | |
| 11:28:47 | 9500.0 | 40 | AT | 9498.0 | 9500.0 | Buy | 146,866 | 3273 | LSE | |
| 11:28:47 | 9500.0 | 11 | AT | 9498.0 | 9500.0 | Buy | 146,826 | 3272 | LSE | |
| 11:28:47 | 9500.0 | 3 | AT | 9498.0 | 9500.0 | Buy | 146,815 | 3271 | LSE | |
| 11:28:44 | 9500.0 | 38 | AT | 9500.0 | 9502.0 | Sell | 146,812 | 3270 | LSE | |
| 11:28:44 | 9502.0 | 9 | AT | 9502.0 | 9504.0 | Sell | 146,774 | 3269 | LSE | |
| 11:28:44 | 9502.0 | 9 | AT | 9502.0 | 9504.0 | Sell | 146,765 | 3268 | LSE | |
| 11:28:44 | 9502.0 | 29 | AT | 9502.0 | 9504.0 | Sell | 146,756 | 3267 | LSE | |
| 11:28:44 | 9502.0 | 17 | AT | 9502.0 | 9504.0 | Sell | 146,727 | 3266 | LSE | |
| 11:28:44 | 9502.0 | 11 | AT | 9502.0 | 9504.0 | Sell | 146,710 | 3265 | LSE | |
| 11:28:44 | 9502.0 | 9 | AT | 9502.0 | 9504.0 | Sell | 146,699 | 3264 | LSE | |
| 11:28:44 | 9502.0 | 10 | AT | 9502.0 | 9504.0 | Sell | 146,690 | 3263 | LSE | |
| 11:28:38 | 9504.0 | 45 | AT | 9502.0 | 9504.0 | Buy | 146,680 | 3262 | LSE | |
| 11:28:38 | 9504.0 | 44 | AT | 9502.0 | 9504.0 | Buy | 146,635 | 3261 | LSE | |
| 11:28:27 | 9504.0 | 21 | AT | 9504.0 | 9506.0 | Sell | 146,591 | 3260 | LSE | |
| 11:28:27 | 9504.0 | 38 | AT | 9502.0 | 9504.0 | Buy | 146,570 | 3259 | LSE | |
| 11:28:27 | 9504.0 | 69 | AT | 9502.0 | 9504.0 | Buy | 146,532 | 3258 | LSE | |
| 11:28:10 | 9502.0 | 13 | AT | 9502.0 | 9504.0 | Sell | 146,463 | 3257 | LSE | |
| 11:28:09 | 9504.0 | 2 | AT | 9502.0 | 9504.0 | Buy | 146,450 | 3256 | LSE | |
| 11:28:09 | 9504.0 | 17 | AT | 9504.0 | 9506.0 | Sell | 146,448 | 3255 | LSE | |
| 11:28:09 | 9504.0 | 159 | AT | 9504.0 | 9506.0 | Sell | 146,431 | 3254 | LSE | |
| 11:28:09 | 9504.0 | 37 | AT | 9504.0 | 9506.0 | Sell | 146,272 | 3253 | LSE | |
| 11:28:09 | 9504.0 | 14 | AT | 9504.0 | 9506.0 | Sell | 146,235 | 3252 | LSE | |
| 11:28:09 | 9504.0 | 39 | AT | 9504.0 | 9506.0 | Sell | 146,221 | 3251 | 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
