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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:39:57 | 1712.0 | 118 | AT | 1712.0 | 1713.0 | Sell | 16,046 | 101 | LSE | |
| 03:39:57 | 1712.0 | 248 | AT | 1712.0 | 1713.0 | Sell | 15,928 | 100 | LSE | |
| 03:39:03 | 1712.0 | 207 | AT | 1711.0 | 1712.0 | Buy | 15,680 | 99 | LSE | |
| 03:39:03 | 1712.0 | 37 | AT | 1711.0 | 1712.0 | Buy | 15,473 | 98 | LSE | |
| 03:39:03 | 1712.0 | 170 | AT | 1711.0 | 1712.0 | Buy | 15,436 | 97 | LSE | |
| 03:38:31 | 1710.0 | 128 | AT | 1710.0 | 1712.0 | Sell | 15,266 | 96 | LSE | |
| 03:38:31 | 1710.0 | 103 | AT | 1710.0 | 1712.0 | Sell | 15,138 | 95 | LSE | |
| 03:38:31 | 1710.0 | 310 | AT | 1710.0 | 1712.0 | Sell | 15,035 | 94 | LSE | |
| 03:38:31 | 1710.0 | 435 | AT | 1710.0 | 1712.0 | Sell | 14,725 | 93 | LSE | |
| 03:38:31 | 1710.0 | 165 | AT | 1710.0 | 1712.0 | Sell | 14,290 | 92 | LSE | |
| 03:34:02 | 1713.0 | 249 | AT | 1713.0 | 1714.0 | Sell | 14,125 | 91 | LSE | |
| 03:32:30 | 1714.0 | 104 | AT | 1714.0 | 1716.0 | Sell | 13,876 | 90 | LSE | |
| 03:32:30 | 1714.0 | 86 | AT | 1714.0 | 1716.0 | Sell | 13,772 | 89 | LSE | |
| 03:32:30 | 1714.0 | 328 | AT | 1714.0 | 1716.0 | Sell | 13,686 | 88 | LSE | |
| 03:32:30 | 1714.0 | 163 | AT | 1714.0 | 1716.0 | Sell | 13,358 | 87 | LSE | |
| 03:32:30 | 1715.0 | 164 | AT | 1715.0 | 1717.0 | Sell | 13,195 | 86 | LSE | |
| 03:30:02 | 1716.0 | 172 | AT | 1716.0 | 1717.0 | Sell | 13,031 | 85 | LSE | |
| 03:25:31 | 1717.0 | 13 | AT | 1717.0 | 1718.0 | Sell | 12,859 | 84 | LSE | |
| 03:25:31 | 1717.0 | 107 | AT | 1717.0 | 1718.0 | Sell | 12,846 | 83 | LSE | |
| 03:25:31 | 1717.0 | 120 | AT | 1717.0 | 1718.0 | Sell | 12,739 | 82 | LSE | |
| 03:24:29 | 1717.0 | 190 | AT | 1715.0 | 1717.0 | Buy | 12,619 | 81 | LSE | |
| 03:24:29 | 1717.0 | 4 | AT | 1715.0 | 1717.0 | Buy | 12,429 | 80 | LSE | |
| 03:24:29 | 1717.0 | 167 | AT | 1715.0 | 1717.0 | Buy | 12,425 | 79 | LSE | |
| 03:23:28 | 1715.0 | 1 | O | 1715.0 | 1717.0 | Sell | 12,258 | 78 | LSE | |
| 03:23:20 | 1715.0 | 1 | O | 1715.0 | 1717.0 | Sell | 12,257 | 77 | LSE | |
| 03:23:07 | 1715.0 | 1 | O | 1715.0 | 1717.0 | Sell | 12,256 | 76 | LSE | |
| 03:22:56 | 1715.0 | 1 | O | 1715.0 | 1717.0 | Sell | 12,255 | 75 | LSE | |
| 03:22:01 | 1716.0 | 295 | AT | 1716.0 | 1717.0 | Sell | 12,254 | 74 | LSE | |
| 03:22:01 | 1716.0 | 100 | AT | 1714.0 | 1716.0 | Buy | 11,959 | 73 | LSE | |
| 03:22:01 | 1716.0 | 35 | AT | 1714.0 | 1716.0 | Buy | 11,859 | 72 | LSE | |
| 03:22:01 | 1716.0 | 270 | AT | 1714.0 | 1716.0 | Buy | 11,824 | 71 | LSE | |
| 03:22:01 | 1716.0 | 230 | AT | 1714.0 | 1716.0 | Buy | 11,554 | 70 | LSE | |
| 03:21:07 | 1715.0 | 300 | AT | 1715.0 | 1716.0 | Sell | 11,324 | 69 | LSE | |
| 03:21:07 | 1715.0 | 334 | AT | 1715.0 | 1716.0 | Sell | 11,024 | 68 | LSE | |
| 03:21:06 | 1715.0 | 17 | AT | 1714.0 | 1715.0 | Buy | 10,690 | 67 | LSE | |
| 03:21:06 | 1715.0 | 167 | AT | 1713.0 | 1715.0 | Buy | 10,673 | 66 | LSE | |
| 03:20:06 | 1715.0 | 333 | AT | 1715.0 | 1717.0 | Sell | 10,506 | 65 | LSE | |
| 03:20:06 | 1715.0 | 170 | AT | 1715.0 | 1717.0 | Sell | 10,173 | 64 | LSE | |
| 03:20:06 | 1715.0 | 52 | AT | 1715.0 | 1717.0 | Sell | 10,003 | 63 | LSE | |
| 03:20:06 | 1715.0 | 310 | AT | 1715.0 | 1717.0 | Sell | 9,951 | 62 | LSE | |
| 03:20:06 | 1715.03 | 269 | O | 1715.0 | 1717.0 | Sell | 9,641 | 61 | LSE | |
| 03:18:19 | 1715.0 | 356 | O | 1715.0 | 1717.0 | Sell | 9,372 | 60 | LSE | |
| 03:17:33 | 1718.0 | 510 | AT | 1718.0 | 1720.0 | Sell | 9,016 | 59 | LSE | |
| 03:17:33 | 1718.0 | 433 | AT | 1718.0 | 1720.0 | Sell | 8,506 | 58 | LSE | |
| 03:17:33 | 1718.0 | 130 | AT | 1718.0 | 1720.0 | Sell | 8,073 | 57 | LSE | |
| 03:17:33 | 1718.0 | 37 | AT | 1718.0 | 1720.0 | Sell | 7,943 | 56 | LSE | |
| 03:15:40 | 1718.0 | 118 | AT | 1715.0 | 1718.0 | Buy | 7,906 | 55 | LSE | |
| 03:15:40 | 1718.0 | 162 | AT | 1715.0 | 1718.0 | Buy | 7,788 | 54 | LSE | |
| 03:15:40 | 1718.0 | 230 | AT | 1715.0 | 1718.0 | Buy | 7,626 | 53 | LSE | |
| 03:15:31 | 1717.0 | 80 | AT | 1717.0 | 1720.0 | Sell | 7,396 | 52 | LSE | |
| 03:15:31 | 1717.0 | 81 | AT | 1717.0 | 1720.0 | Sell | 7,316 | 51 | 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
