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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:12:43 | 1700.0 | 192 | AT | 1699.0 | 1700.0 | Buy | 128,945 | 451 | LSE | |
| 08:12:43 | 1700.0 | 186 | AT | 1699.0 | 1700.0 | Buy | 128,753 | 450 | LSE | |
| 08:12:38 | 1699.0 | 1 | AT | 1699.0 | 1700.0 | Sell | 128,567 | 449 | LSE | |
| 08:12:35 | 1699.0 | 1090 | AT | 1699.0 | 1700.0 | Sell | 128,566 | 448 | LSE | |
| 08:12:35 | 1699.0 | 370 | AT | 1699.0 | 1700.0 | Sell | 127,476 | 447 | LSE | |
| 08:12:35 | 1699.0 | 167 | AT | 1699.0 | 1700.0 | Sell | 127,106 | 446 | LSE | |
| 08:12:08 | 1700.0 | 982 | AT | 1699.0 | 1701.0 | 126,939 | 445 | LSE | ||
| 08:12:08 | 1700.0 | 39 | AT | 1700.0 | 1701.0 | Sell | 125,957 | 444 | LSE | |
| 08:12:08 | 1700.0 | 600 | AT | 1700.0 | 1701.0 | Sell | 125,918 | 443 | LSE | |
| 08:12:08 | 1700.0 | 600 | AT | 1700.0 | 1701.0 | Sell | 125,318 | 442 | LSE | |
| 08:12:08 | 1700.0 | 440 | AT | 1700.0 | 1701.0 | Sell | 124,718 | 441 | LSE | |
| 08:12:08 | 1700.0 | 160 | AT | 1700.0 | 1701.0 | Sell | 124,278 | 440 | LSE | |
| 08:07:39 | 1701.0 | 106 | AT | 1701.0 | 1703.0 | Sell | 124,118 | 439 | LSE | |
| 08:07:39 | 1701.0 | 460 | AT | 1701.0 | 1703.0 | Sell | 124,012 | 438 | LSE | |
| 08:07:39 | 1701.0 | 165 | AT | 1701.0 | 1703.0 | Sell | 123,552 | 437 | LSE | |
| 08:07:30 | 1701.0 | 731 | O | 1701.0 | 1703.0 | Sell | 123,387 | 436 | LSE | |
| 08:03:38 | 1703.0 | 168 | O | 1702.0 | 1704.0 | 122,656 | 435 | LSE | ||
| 07:59:52 | 1705.0 | 44 | O | 1705.0 | 1706.0 | Sell | 122,488 | 434 | LSE | |
| 07:58:22 | 1705.0 | 80 | AT | 1704.0 | 1705.0 | Buy | 122,444 | 433 | LSE | |
| 07:58:22 | 1705.0 | 16 | AT | 1704.0 | 1705.0 | Buy | 122,364 | 432 | LSE | |
| 07:58:22 | 1705.0 | 128 | AT | 1704.0 | 1705.0 | Buy | 122,348 | 431 | LSE | |
| 07:58:22 | 1705.0 | 163 | AT | 1704.0 | 1705.0 | Buy | 122,220 | 430 | LSE | |
| 07:58:22 | 1705.0 | 203 | AT | 1704.0 | 1705.0 | Buy | 122,057 | 429 | LSE | |
| 07:53:30 | 1704.0 | 157 | AT | 1704.0 | 1705.0 | Sell | 121,854 | 428 | LSE | |
| 07:53:30 | 1704.0 | 186 | AT | 1704.0 | 1705.0 | Sell | 121,697 | 427 | LSE | |
| 07:53:30 | 1704.0 | 704 | AT | 1704.0 | 1705.0 | Sell | 121,511 | 426 | LSE | |
| 07:50:03 | 1705.0 | 147 | AT | 1704.0 | 1705.0 | Buy | 120,807 | 425 | LSE | |
| 07:50:03 | 1705.0 | 40 | AT | 1704.0 | 1705.0 | Buy | 120,660 | 424 | LSE | |
| 07:50:03 | 1705.0 | 225 | AT | 1704.0 | 1705.0 | Buy | 120,620 | 423 | LSE | |
| 07:50:03 | 1705.0 | 32 | AT | 1704.0 | 1705.0 | Buy | 120,395 | 422 | LSE | |
| 07:50:03 | 1705.0 | 78 | AT | 1704.0 | 1705.0 | Buy | 120,363 | 421 | LSE | |
| 07:46:21 | 1704.0 | 171 | AT | 1703.0 | 1704.0 | Buy | 120,285 | 420 | LSE | |
| 07:46:21 | 1704.0 | 102 | AT | 1703.0 | 1704.0 | Buy | 120,114 | 419 | LSE | |
| 07:46:08 | 1704.0 | 160 | AT | 1704.0 | 1705.0 | Sell | 120,012 | 418 | LSE | |
| 07:41:07 | 1704.0 | 148 | AT | 1703.0 | 1704.0 | Buy | 119,852 | 417 | LSE | |
| 07:39:31 | 1704.0 | 119 | AT | 1703.0 | 1704.0 | Buy | 119,704 | 416 | LSE | |
| 07:39:31 | 1704.0 | 16 | AT | 1703.0 | 1704.0 | Buy | 119,585 | 415 | LSE | |
| 07:39:31 | 1704.0 | 18 | AT | 1703.0 | 1704.0 | Buy | 119,569 | 414 | LSE | |
| 07:39:31 | 1704.0 | 115 | AT | 1703.0 | 1704.0 | Buy | 119,551 | 413 | LSE | |
| 07:39:31 | 1704.0 | 138 | AT | 1703.0 | 1704.0 | Buy | 119,436 | 412 | LSE | |
| 07:34:24 | 1704.0 | 73 | AT | 1703.0 | 1704.0 | Buy | 119,298 | 411 | LSE | |
| 07:33:24 | 1703.0 | 119 | O | 1703.0 | 1705.0 | Sell | 119,225 | 410 | LSE | |
| 07:31:01 | 1705.0 | 166 | AT | 1704.0 | 1705.0 | Buy | 119,106 | 409 | LSE | |
| 07:26:07 | 1705.0 | 39 | AT | 1705.0 | 1706.0 | Sell | 118,940 | 408 | LSE | |
| 07:26:07 | 1705.0 | 28 | AT | 1705.0 | 1706.0 | Sell | 118,901 | 407 | LSE | |
| 07:26:07 | 1705.0 | 96 | AT | 1705.0 | 1706.0 | Sell | 118,873 | 406 | LSE | |
| 07:22:45 | 1703.0 | 202 | AT | 1702.0 | 1703.0 | Buy | 118,777 | 405 | LSE | |
| 07:22:38 | 1702.0 | 112 | AT | 1701.0 | 1702.0 | Buy | 118,575 | 404 | LSE | |
| 07:22:34 | 1701.323 | 472 | O | 1701.0 | 1702.0 | Sell | 118,463 | 403 | LSE | |
| 07:22:15 | 1702.0 | 134 | AT | 1702.0 | 1703.0 | Sell | 117,991 | 402 | LSE | |
| 07:22:15 | 1702.0 | 34 | AT | 1702.0 | 1703.0 | Sell | 117,857 | 401 | 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
