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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:03:18 | 1726.0 | 167 | AT | 1726.0 | 1727.0 | Sell | 27,027 | 201 | LSE | |
| 05:03:18 | 1726.0 | 84 | AT | 1726.0 | 1727.0 | Sell | 26,860 | 200 | LSE | |
| 05:03:18 | 1727.0 | 73 | AT | 1726.0 | 1727.0 | Buy | 26,776 | 199 | LSE | |
| 05:03:18 | 1727.0 | 7 | AT | 1726.0 | 1727.0 | Buy | 26,703 | 198 | LSE | |
| 05:02:47 | 1726.0 | 10 | AT | 1726.0 | 1727.0 | Sell | 26,696 | 197 | LSE | |
| 05:02:47 | 1726.0 | 4 | AT | 1726.0 | 1727.0 | Sell | 26,686 | 196 | LSE | |
| 05:01:14 | 1726.0 | 9 | AT | 1725.0 | 1726.0 | Buy | 26,682 | 195 | LSE | |
| 05:00:06 | 1725.0 | 11 | AT | 1724.0 | 1725.0 | Buy | 26,673 | 194 | LSE | |
| 05:00:06 | 1725.0 | 101 | AT | 1724.0 | 1725.0 | Buy | 26,662 | 193 | LSE | |
| 05:00:05 | 1725.0 | 158 | AT | 1724.0 | 1725.0 | Buy | 26,561 | 192 | LSE | |
| 05:00:05 | 1725.0 | 61 | AT | 1724.0 | 1725.0 | Buy | 26,403 | 191 | LSE | |
| 05:00:05 | 1725.0 | 238 | AT | 1724.0 | 1725.0 | Buy | 26,342 | 190 | LSE | |
| 04:57:59 | 1724.0 | 88 | AT | 1722.0 | 1724.0 | Buy | 26,104 | 189 | LSE | |
| 04:57:59 | 1724.0 | 87 | AT | 1722.0 | 1724.0 | Buy | 26,016 | 188 | LSE | |
| 04:57:59 | 1724.0 | 46 | AT | 1722.0 | 1724.0 | Buy | 25,929 | 187 | LSE | |
| 04:57:59 | 1724.0 | 152 | AT | 1722.0 | 1724.0 | Buy | 25,883 | 186 | LSE | |
| 04:57:59 | 1724.0 | 115 | AT | 1722.0 | 1724.0 | Buy | 25,731 | 185 | LSE | |
| 04:57:59 | 1724.0 | 42 | AT | 1722.0 | 1724.0 | Buy | 25,616 | 184 | LSE | |
| 04:57:59 | 1724.0 | 230 | AT | 1722.0 | 1724.0 | Buy | 25,574 | 183 | LSE | |
| 04:57:57 | 1723.0 | 42 | AT | 1723.0 | 1725.0 | Sell | 25,344 | 182 | LSE | |
| 04:57:57 | 1723.0 | 42 | AT | 1723.0 | 1725.0 | Sell | 25,302 | 181 | LSE | |
| 04:57:57 | 1723.0 | 79 | AT | 1723.0 | 1725.0 | Sell | 25,260 | 180 | LSE | |
| 04:57:57 | 1723.0 | 22 | AT | 1723.0 | 1725.0 | Sell | 25,181 | 179 | LSE | |
| 04:55:04 | 1724.0 | 44 | O | 1722.0 | 1724.0 | Buy | 25,159 | 178 | LSE | |
| 04:53:29 | 1722.0 | 11 | AT | 1721.0 | 1722.0 | Buy | 25,115 | 177 | LSE | |
| 04:53:29 | 1722.0 | 204 | AT | 1721.0 | 1722.0 | Buy | 25,104 | 176 | LSE | |
| 04:51:29 | 1721.0 | 101 | AT | 1720.0 | 1721.0 | Buy | 24,900 | 175 | LSE | |
| 04:51:29 | 1721.0 | 105 | AT | 1720.0 | 1721.0 | Buy | 24,799 | 174 | LSE | |
| 04:51:29 | 1721.0 | 64 | AT | 1720.0 | 1721.0 | Buy | 24,694 | 173 | LSE | |
| 04:51:29 | 1721.0 | 79 | AT | 1720.0 | 1721.0 | Buy | 24,630 | 172 | LSE | |
| 04:51:00 | 1721.0 | 61 | AT | 1721.0 | 1722.0 | Sell | 24,551 | 171 | LSE | |
| 04:51:00 | 1721.0 | 74 | AT | 1721.0 | 1722.0 | Sell | 24,490 | 170 | LSE | |
| 04:51:00 | 1721.0 | 7 | AT | 1721.0 | 1722.0 | Sell | 24,416 | 169 | LSE | |
| 04:51:00 | 1721.0 | 162 | AT | 1721.0 | 1722.0 | Sell | 24,409 | 168 | LSE | |
| 04:51:00 | 1722.0 | 4 | AT | 1722.0 | 1723.0 | Sell | 24,247 | 167 | LSE | |
| 04:51:00 | 1722.0 | 7 | AT | 1722.0 | 1723.0 | Sell | 24,243 | 166 | LSE | |
| 04:51:00 | 1722.0 | 18 | AT | 1722.0 | 1723.0 | Sell | 24,236 | 165 | LSE | |
| 04:45:44 | 1721.0 | 98 | AT | 1721.0 | 1722.0 | Sell | 24,218 | 164 | LSE | |
| 04:45:44 | 1721.0 | 67 | AT | 1721.0 | 1722.0 | Sell | 24,120 | 163 | LSE | |
| 04:45:44 | 1721.0 | 328 | AT | 1721.0 | 1722.0 | Sell | 24,053 | 162 | LSE | |
| 04:42:53 | 1721.0 | 101 | AT | 1720.0 | 1721.0 | Buy | 23,725 | 161 | LSE | |
| 04:40:00 | 1721.0 | 18 | AT | 1721.0 | 1722.0 | Sell | 23,624 | 160 | LSE | |
| 04:40:00 | 1721.0 | 37 | AT | 1721.0 | 1722.0 | Sell | 23,606 | 159 | LSE | |
| 04:40:00 | 1721.0 | 28 | AT | 1721.0 | 1722.0 | Sell | 23,569 | 158 | LSE | |
| 04:37:45 | 1722.994 | 5 | O | 1721.0 | 1723.0 | Buy | 23,541 | 157 | LSE | |
| 04:34:43 | 1720.0 | 177 | AT | 1720.0 | 1721.0 | Sell | 23,536 | 156 | LSE | |
| 04:34:43 | 1720.0 | 305 | AT | 1720.0 | 1721.0 | Sell | 23,359 | 155 | LSE | |
| 04:34:43 | 1720.0 | 166 | AT | 1720.0 | 1721.0 | Sell | 23,054 | 154 | LSE | |
| 04:34:43 | 1720.0 | 101 | AT | 1719.0 | 1720.0 | Buy | 22,888 | 153 | LSE | |
| 04:34:43 | 1720.0 | 216 | AT | 1719.0 | 1720.0 | Buy | 22,787 | 152 | LSE | |
| 04:32:46 | 1719.0 | 101 | AT | 1718.0 | 1719.0 | Buy | 22,571 | 151 | 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
