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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:37:11 | 1713.0 | 59 | AT | 1711.0 | 1713.0 | Buy | 820,131 | 601 | LSE | |
| 09:37:11 | 1713.0 | 61 | AT | 1711.0 | 1713.0 | Buy | 820,072 | 600 | LSE | |
| 09:37:11 | 1712.0 | 186 | AT | 1712.0 | 1713.0 | Sell | 820,011 | 599 | LSE | |
| 09:37:11 | 1712.0 | 135 | AT | 1712.0 | 1713.0 | Sell | 819,825 | 598 | LSE | |
| 09:37:10 | 1713.0 | 165 | AT | 1712.0 | 1713.0 | Buy | 819,690 | 597 | LSE | |
| 09:37:10 | 1713.0 | 65 | AT | 1712.0 | 1713.0 | Buy | 819,525 | 596 | LSE | |
| 09:34:58 | 1709.0 | 76 | AT | 1708.0 | 1709.0 | Buy | 819,460 | 595 | LSE | |
| 09:33:59 | 1708.0 | 80 | AT | 1707.0 | 1708.0 | Buy | 819,384 | 594 | LSE | |
| 09:33:59 | 1708.0 | 80 | AT | 1707.0 | 1708.0 | Buy | 819,304 | 593 | LSE | |
| 09:33:33 | 1707.0 | 78 | AT | 1707.0 | 1708.0 | Sell | 819,224 | 592 | LSE | |
| 09:33:33 | 1707.0 | 228 | AT | 1707.0 | 1708.0 | Sell | 819,146 | 591 | LSE | |
| 09:32:02 | 1706.0 | 264 | AT | 1706.0 | 1707.0 | Sell | 818,918 | 590 | LSE | |
| 09:32:02 | 1706.0 | 237 | AT | 1706.0 | 1707.0 | Sell | 818,654 | 589 | LSE | |
| 09:30:10 | 1707.0 | 85 | AT | 1706.0 | 1707.0 | Buy | 818,417 | 588 | LSE | |
| 09:30:02 | 1706.0 | 54 | AT | 1706.0 | 1707.0 | Sell | 818,332 | 587 | LSE | |
| 09:30:02 | 1706.0 | 5 | AT | 1706.0 | 1707.0 | Sell | 818,278 | 586 | LSE | |
| 09:27:40 | 1707.0 | 288 | AT | 1706.0 | 1707.0 | Buy | 818,273 | 585 | LSE | |
| 09:27:40 | 1706.0 | 262 | AT | 1705.0 | 1706.0 | Buy | 817,985 | 584 | LSE | |
| 09:27:40 | 1706.0 | 26 | AT | 1705.0 | 1706.0 | Buy | 817,723 | 583 | LSE | |
| 09:27:17 | 1705.0 | 342 | AT | 1705.0 | 1706.0 | Sell | 817,697 | 582 | LSE | |
| 09:27:17 | 1705.0 | 415 | AT | 1705.0 | 1706.0 | Sell | 817,355 | 581 | LSE | |
| 09:27:17 | 1705.0 | 73 | AT | 1705.0 | 1706.0 | Sell | 816,940 | 580 | LSE | |
| 09:27:17 | 1705.0 | 86 | AT | 1705.0 | 1706.0 | Sell | 816,867 | 579 | LSE | |
| 09:27:17 | 1705.0 | 263 | AT | 1705.0 | 1706.0 | Sell | 816,781 | 578 | LSE | |
| 09:27:17 | 1705.0 | 161 | AT | 1705.0 | 1706.0 | Sell | 816,518 | 577 | LSE | |
| 09:27:17 | 1705.0 | 191 | AT | 1705.0 | 1706.0 | Sell | 816,357 | 576 | LSE | |
| 09:27:17 | 1705.0 | 72 | AT | 1705.0 | 1706.0 | Sell | 816,166 | 575 | LSE | |
| 09:27:17 | 1706.0 | 55 | AT | 1705.0 | 1706.0 | Buy | 816,094 | 574 | LSE | |
| 09:27:17 | 1706.0 | 55 | AT | 1706.0 | 1707.0 | Sell | 816,039 | 573 | LSE | |
| 09:26:36 | 1716.0 | 229352 | O | 1706.0 | 1707.0 | Buy | 815,984 | 572 | LSE | |
| 09:26:30 | 1707.0 | 84 | AT | 1706.0 | 1707.0 | Buy | 586,632 | 571 | LSE | |
| 09:26:30 | 1707.0 | 470 | AT | 1706.0 | 1707.0 | Buy | 586,548 | 570 | LSE | |
| 09:26:30 | 1707.0 | 92 | AT | 1707.0 | 1708.0 | Sell | 586,078 | 569 | LSE | |
| 09:26:30 | 1707.0 | 82 | AT | 1706.0 | 1707.0 | Buy | 585,986 | 568 | LSE | |
| 09:26:30 | 1707.0 | 76 | AT | 1705.0 | 1707.0 | Buy | 585,904 | 567 | LSE | |
| 09:26:30 | 1707.0 | 188 | AT | 1705.0 | 1707.0 | Buy | 585,828 | 566 | LSE | |
| 09:26:30 | 1707.0 | 193 | AT | 1705.0 | 1707.0 | Buy | 585,640 | 565 | LSE | |
| 09:26:30 | 1707.0 | 73 | AT | 1705.0 | 1707.0 | Buy | 585,447 | 564 | LSE | |
| 09:26:30 | 1707.0 | 200 | AT | 1705.0 | 1707.0 | Buy | 585,374 | 563 | LSE | |
| 09:26:30 | 1707.0 | 188 | AT | 1705.0 | 1707.0 | Buy | 585,174 | 562 | LSE | |
| 09:25:50 | 1706.0 | 182 | AT | 1706.0 | 1707.0 | Sell | 584,986 | 561 | LSE | |
| 09:25:50 | 1706.0 | 73 | AT | 1706.0 | 1707.0 | Sell | 584,804 | 560 | LSE | |
| 09:25:50 | 1706.0 | 21 | AT | 1706.0 | 1708.0 | Sell | 584,731 | 559 | LSE | |
| 09:25:50 | 1706.0 | 239 | AT | 1706.0 | 1708.0 | Sell | 584,710 | 558 | LSE | |
| 09:25:31 | 1716.0 | 229352 | O | 1706.0 | 1708.0 | Buy | 584,471 | 557 | LSE | |
| 09:22:16 | 1705.0 | 161 | AT | 1705.0 | 1707.0 | Sell | 355,119 | 556 | LSE | |
| 09:22:16 | 1706.0 | 192 | AT | 1705.0 | 1706.0 | Buy | 354,958 | 555 | LSE | |
| 09:22:16 | 1706.0 | 248 | AT | 1705.0 | 1706.0 | Buy | 354,766 | 554 | LSE | |
| 09:22:16 | 1706.0 | 167 | AT | 1705.0 | 1706.0 | Buy | 354,518 | 553 | LSE | |
| 09:22:11 | 1705.0 | 232 | AT | 1704.0 | 1705.0 | Buy | 354,351 | 552 | LSE | |
| 09:20:11 | 1705.0 | 615 | AT | 1705.0 | 1706.0 | Sell | 354,119 | 551 | 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
