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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:37:55 | 1704.0 | 37 | AT | 1703.0 | 1704.0 | Buy | 29,133 | 201 | LSE | |
| 04:37:48 | 1703.0 | 146 | AT | 1702.0 | 1703.0 | Buy | 29,096 | 200 | LSE | |
| 04:37:48 | 1703.0 | 17 | AT | 1702.0 | 1703.0 | Buy | 28,950 | 199 | LSE | |
| 04:37:48 | 1703.0 | 32 | AT | 1702.0 | 1703.0 | Buy | 28,933 | 198 | LSE | |
| 04:33:25 | 1703.0 | 387 | AT | 1703.0 | 1704.0 | Sell | 28,901 | 197 | LSE | |
| 04:33:25 | 1703.0 | 48 | AT | 1703.0 | 1704.0 | Sell | 28,514 | 196 | LSE | |
| 04:30:02 | 1704.0 | 81 | AT | 1703.0 | 1704.0 | Buy | 28,466 | 195 | LSE | |
| 04:30:00 | 1704.0 | 64 | AT | 1703.0 | 1704.0 | Buy | 28,385 | 194 | LSE | |
| 04:29:06 | 1704.0 | 523 | AT | 1704.0 | 1705.0 | Sell | 28,321 | 193 | LSE | |
| 04:29:06 | 1704.0 | 146 | AT | 1704.0 | 1705.0 | Sell | 27,798 | 192 | LSE | |
| 04:29:06 | 1704.0 | 27 | AT | 1704.0 | 1705.0 | Sell | 27,652 | 191 | LSE | |
| 04:28:10 | 1705.0 | 221 | AT | 1704.0 | 1705.0 | Buy | 27,625 | 190 | LSE | |
| 04:28:10 | 1705.0 | 128 | AT | 1704.0 | 1705.0 | Buy | 27,404 | 189 | LSE | |
| 04:27:36 | 1704.0 | 73 | AT | 1703.0 | 1704.0 | Buy | 27,276 | 188 | LSE | |
| 04:27:30 | 1704.0 | 149 | AT | 1704.0 | 1705.0 | Sell | 27,203 | 187 | LSE | |
| 04:27:30 | 1704.0 | 754 | AT | 1704.0 | 1705.0 | Sell | 27,054 | 186 | LSE | |
| 04:26:54 | 1705.0 | 2 | AT | 1705.0 | 1706.0 | Sell | 26,300 | 185 | LSE | |
| 04:26:54 | 1705.0 | 144 | AT | 1705.0 | 1706.0 | Sell | 26,298 | 184 | LSE | |
| 04:26:54 | 1705.0 | 18 | AT | 1705.0 | 1706.0 | Sell | 26,154 | 183 | LSE | |
| 04:25:34 | 1705.49 | 247 | O | 1705.0 | 1707.0 | Sell | 26,136 | 182 | LSE | |
| 04:24:44 | 1706.0 | 139 | AT | 1706.0 | 1707.0 | Sell | 25,889 | 181 | LSE | |
| 04:24:15 | 1706.0 | 13 | AT | 1706.0 | 1707.0 | Sell | 25,750 | 180 | LSE | |
| 04:24:15 | 1706.0 | 45 | AT | 1705.0 | 1706.0 | Buy | 25,737 | 179 | LSE | |
| 04:24:01 | 1705.0 | 138 | AT | 1704.0 | 1705.0 | Buy | 25,692 | 178 | LSE | |
| 04:24:01 | 1705.0 | 191 | AT | 1703.0 | 1705.0 | Buy | 25,554 | 177 | LSE | |
| 04:24:01 | 1705.0 | 170 | AT | 1703.0 | 1705.0 | Buy | 25,363 | 176 | LSE | |
| 04:24:01 | 1705.0 | 160 | AT | 1703.0 | 1705.0 | Buy | 25,193 | 175 | LSE | |
| 04:24:01 | 1705.0 | 149 | AT | 1703.0 | 1705.0 | Buy | 25,033 | 174 | LSE | |
| 04:23:48 | 1704.0 | 170 | AT | 1704.0 | 1705.0 | Sell | 24,884 | 173 | LSE | |
| 04:23:48 | 1704.0 | 191 | AT | 1704.0 | 1705.0 | Sell | 24,714 | 172 | LSE | |
| 04:22:49 | 1704.0 | 6 | AT | 1704.0 | 1705.0 | Sell | 24,523 | 171 | LSE | |
| 04:22:49 | 1704.0 | 724 | AT | 1704.0 | 1705.0 | Sell | 24,517 | 170 | LSE | |
| 04:21:50 | 1705.018 | 455 | O | 1704.0 | 1706.0 | Buy | 23,793 | 169 | LSE | |
| 04:20:00 | 1705.0 | 1 | O | 1705.0 | 1707.0 | Sell | 23,338 | 168 | LSE | |
| 04:19:18 | 1705.0 | 2 | O | 1705.0 | 1707.0 | Sell | 23,337 | 167 | LSE | |
| 04:19:18 | 1705.0 | 122 | AT | 1705.0 | 1707.0 | Sell | 23,335 | 166 | LSE | |
| 04:19:18 | 1705.0 | 82 | AT | 1705.0 | 1707.0 | Sell | 23,213 | 165 | LSE | |
| 04:19:18 | 1705.0 | 75 | AT | 1705.0 | 1707.0 | Sell | 23,131 | 164 | LSE | |
| 04:19:18 | 1705.0 | 168 | AT | 1705.0 | 1707.0 | Sell | 23,056 | 163 | LSE | |
| 04:19:08 | 1705.0 | 2 | O | 1705.0 | 1707.0 | Sell | 22,888 | 162 | LSE | |
| 04:19:06 | 1705.0 | 2 | O | 1705.0 | 1707.0 | Sell | 22,886 | 161 | LSE | |
| 04:19:04 | 1706.0 | 2 | O | 1706.0 | 1708.0 | Sell | 22,884 | 160 | LSE | |
| 04:18:53 | 1705.0 | 2 | O | 1705.0 | 1707.0 | Sell | 22,882 | 159 | LSE | |
| 04:18:50 | 1705.0 | 2 | O | 1706.0 | 1708.0 | Sell | 22,880 | 158 | LSE | |
| 04:18:02 | 1705.0 | 2 | O | 1705.0 | 1707.0 | Sell | 22,878 | 157 | LSE | |
| 04:17:50 | 1706.0 | 1 | O | 1705.0 | 1707.0 | 22,876 | 156 | LSE | ||
| 04:17:19 | 1706.0 | 1 | O | 1706.0 | 1708.0 | Sell | 22,875 | 155 | LSE | |
| 04:17:05 | 1706.0 | 1 | O | 1706.0 | 1708.0 | Sell | 22,874 | 154 | LSE | |
| 04:16:58 | 1706.0 | 1 | O | 1706.0 | 1708.0 | Sell | 22,873 | 153 | LSE | |
| 04:16:46 | 1706.0 | 1 | O | 1706.0 | 1708.0 | Sell | 22,872 | 152 | LSE | |
| 04:16:37 | 1706.0 | 1 | O | 1706.0 | 1708.0 | Sell | 22,871 | 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
