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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:40:36 | 1701.0 | 166 | AT | 1701.0 | 1703.0 | Sell | 88,322 | 201 | LSE | |
| 04:40:06 | 1702.0 | 56 | AT | 1702.0 | 1704.0 | Sell | 88,156 | 200 | LSE | |
| 04:40:06 | 1702.0 | 110 | AT | 1702.0 | 1704.0 | Sell | 88,100 | 199 | LSE | |
| 04:40:06 | 1702.0 | 12 | AT | 1702.0 | 1704.0 | Sell | 87,990 | 198 | LSE | |
| 04:39:41 | 1703.0 | 81 | AT | 1701.0 | 1703.0 | Buy | 87,978 | 197 | LSE | |
| 04:39:41 | 1703.0 | 79 | AT | 1701.0 | 1703.0 | Buy | 87,897 | 196 | LSE | |
| 04:39:10 | 1704.0 | 99 | AT | 1702.0 | 1704.0 | Buy | 87,818 | 195 | LSE | |
| 04:39:10 | 1704.0 | 58 | AT | 1702.0 | 1704.0 | Buy | 87,719 | 194 | LSE | |
| 04:37:04 | 1702.0 | 158 | AT | 1700.0 | 1702.0 | Buy | 87,661 | 193 | LSE | |
| 04:36:04 | 1702.0 | 55 | AT | 1702.0 | 1704.0 | Sell | 87,503 | 192 | LSE | |
| 04:36:03 | 1703.0 | 49 | AT | 1703.0 | 1705.0 | Sell | 87,448 | 191 | LSE | |
| 04:34:08 | 1703.0 | 182 | AT | 1702.0 | 1703.0 | Buy | 87,399 | 190 | LSE | |
| 04:34:08 | 1703.0 | 133 | AT | 1702.0 | 1703.0 | Buy | 87,217 | 189 | LSE | |
| 04:34:01 | 1702.0 | 92 | AT | 1702.0 | 1703.0 | Sell | 87,084 | 188 | LSE | |
| 04:33:57 | 1702.0 | 131 | AT | 1701.0 | 1702.0 | Buy | 86,992 | 187 | LSE | |
| 04:33:48 | 1701.0 | 1 | AT | 1700.0 | 1701.0 | Buy | 86,861 | 186 | LSE | |
| 04:33:48 | 1701.0 | 205 | AT | 1700.0 | 1701.0 | Buy | 86,860 | 185 | LSE | |
| 04:33:48 | 1701.0 | 21 | AT | 1700.0 | 1701.0 | Buy | 86,655 | 184 | LSE | |
| 04:33:45 | 1700.0 | 20 | AT | 1699.0 | 1700.0 | Buy | 86,634 | 183 | LSE | |
| 04:33:45 | 1700.0 | 5 | AT | 1699.0 | 1700.0 | Buy | 86,614 | 182 | LSE | |
| 04:32:17 | 1701.0 | 81 | AT | 1700.0 | 1701.0 | Buy | 86,609 | 181 | LSE | |
| 04:32:17 | 1701.0 | 140 | AT | 1701.0 | 1702.0 | Sell | 86,528 | 180 | LSE | |
| 04:31:33 | 1702.0 | 167 | AT | 1702.0 | 1704.0 | Sell | 86,388 | 179 | LSE | |
| 04:31:33 | 1702.0 | 77 | AT | 1702.0 | 1704.0 | Sell | 86,221 | 178 | LSE | |
| 04:31:17 | 1701.0 | 63 | AT | 1701.0 | 1703.0 | Sell | 86,144 | 177 | LSE | |
| 04:31:17 | 1701.0 | 412 | AT | 1701.0 | 1703.0 | Sell | 86,081 | 176 | LSE | |
| 04:31:17 | 1701.0 | 165 | AT | 1701.0 | 1703.0 | Sell | 85,669 | 175 | LSE | |
| 04:31:09 | 1703.0 | 88 | AT | 1703.0 | 1704.0 | Sell | 85,504 | 174 | LSE | |
| 04:30:05 | 1702.98 | 80 | O | 1702.0 | 1704.0 | Sell | 85,416 | 173 | LSE | |
| 04:29:16 | 1703.0 | 91 | AT | 1703.0 | 1705.0 | Sell | 85,336 | 172 | LSE | |
| 04:27:30 | 1705.0 | 195 | AT | 1704.0 | 1705.0 | Buy | 85,245 | 171 | LSE | |
| 04:27:30 | 1705.0 | 138 | AT | 1704.0 | 1705.0 | Buy | 85,050 | 170 | LSE | |
| 04:27:30 | 1705.0 | 156 | AT | 1704.0 | 1705.0 | Buy | 84,912 | 169 | LSE | |
| 04:26:56 | 1705.0 | 185 | AT | 1705.0 | 1706.0 | Sell | 84,756 | 168 | LSE | |
| 04:26:38 | 1705.0 | 123 | AT | 1705.0 | 1707.0 | Sell | 84,571 | 167 | LSE | |
| 04:26:33 | 1706.0 | 163 | AT | 1706.0 | 1707.0 | Sell | 84,448 | 166 | LSE | |
| 04:26:33 | 1706.0 | 213 | AT | 1706.0 | 1707.0 | Sell | 84,285 | 165 | LSE | |
| 04:26:33 | 1706.0 | 1031 | AT | 1706.0 | 1707.0 | Sell | 84,072 | 164 | LSE | |
| 04:25:48 | 1707.0 | 316 | AT | 1707.0 | 1708.0 | Sell | 83,041 | 163 | LSE | |
| 04:25:48 | 1707.0 | 282 | AT | 1707.0 | 1708.0 | Sell | 82,725 | 162 | LSE | |
| 04:25:34 | 1708.0 | 301 | AT | 1708.0 | 1709.0 | Sell | 82,443 | 161 | LSE | |
| 04:24:46 | 1709.0 | 61 | AT | 1709.0 | 1711.0 | Sell | 82,142 | 160 | LSE | |
| 04:24:46 | 1709.0 | 41 | AT | 1709.0 | 1711.0 | Sell | 82,081 | 159 | LSE | |
| 04:24:46 | 1709.0 | 13 | AT | 1709.0 | 1711.0 | Sell | 82,040 | 158 | LSE | |
| 04:24:46 | 1709.0 | 252 | AT | 1709.0 | 1711.0 | Sell | 82,027 | 157 | LSE | |
| 04:24:41 | 1709.0 | 52 | AT | 1709.0 | 1711.0 | Sell | 81,775 | 156 | LSE | |
| 04:24:41 | 1709.0 | 150 | AT | 1709.0 | 1711.0 | Sell | 81,723 | 155 | LSE | |
| 04:24:41 | 1709.0 | 171 | AT | 1709.0 | 1711.0 | Sell | 81,573 | 154 | LSE | |
| 04:24:41 | 1710.0 | 310 | AT | 1710.0 | 1711.0 | Sell | 81,402 | 153 | LSE | |
| 04:24:41 | 1710.0 | 1429 | AT | 1710.0 | 1711.0 | Sell | 81,092 | 152 | LSE | |
| 04:24:02 | 1711.0 | 331 | AT | 1711.0 | 1712.0 | Sell | 79,663 | 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
