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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:20:59 | 1722.0 | 190 | AT | 1719.0 | 1722.0 | Buy | 6,722 | 51 | LSE | |
| 03:20:59 | 1722.0 | 67 | AT | 1719.0 | 1722.0 | Buy | 6,532 | 50 | LSE | |
| 03:20:59 | 1722.0 | 67 | AT | 1719.0 | 1722.0 | Buy | 6,465 | 49 | LSE | |
| 03:20:59 | 1722.0 | 59 | AT | 1719.0 | 1722.0 | Buy | 6,398 | 48 | LSE | |
| 03:20:59 | 1722.0 | 149 | AT | 1719.0 | 1722.0 | Buy | 6,339 | 47 | LSE | |
| 03:20:59 | 1722.0 | 168 | AT | 1719.0 | 1722.0 | Buy | 6,190 | 46 | LSE | |
| 03:20:59 | 1722.0 | 230 | AT | 1719.0 | 1722.0 | Buy | 6,022 | 45 | LSE | |
| 03:20:51 | 1721.0 | 165 | AT | 1721.0 | 1723.0 | Sell | 5,792 | 44 | LSE | |
| 03:19:51 | 1722.0 | 24 | AT | 1722.0 | 1724.0 | Sell | 5,627 | 43 | LSE | |
| 03:15:29 | 1722.0 | 169 | AT | 1722.0 | 1725.0 | Sell | 5,603 | 42 | LSE | |
| 03:10:28 | 1721.0 | 170 | AT | 1721.0 | 1723.0 | Sell | 5,434 | 41 | LSE | |
| 03:09:22 | 1721.0 | 11 | AT | 1721.0 | 1723.0 | Sell | 5,264 | 40 | LSE | |
| 03:09:22 | 1721.0 | 230 | AT | 1721.0 | 1723.0 | Sell | 5,253 | 39 | LSE | |
| 03:09:06 | 1722.0 | 142 | AT | 1720.0 | 1722.0 | Buy | 5,023 | 38 | LSE | |
| 03:09:06 | 1722.0 | 160 | AT | 1720.0 | 1722.0 | Buy | 4,881 | 37 | LSE | |
| 03:09:06 | 1722.0 | 6 | AT | 1720.0 | 1722.0 | Buy | 4,721 | 36 | LSE | |
| 03:07:28 | 1720.0 | 126 | AT | 1720.0 | 1722.0 | Sell | 4,715 | 35 | LSE | |
| 03:07:02 | 1721.0 | 89 | AT | 1719.0 | 1721.0 | Buy | 4,589 | 34 | LSE | |
| 03:07:02 | 1721.0 | 235 | AT | 1719.0 | 1721.0 | Buy | 4,500 | 33 | LSE | |
| 03:05:24 | 1720.0 | 21 | AT | 1718.0 | 1720.0 | Buy | 4,265 | 32 | LSE | |
| 03:05:00 | 1718.0 | 153 | AT | 1718.0 | 1720.0 | Sell | 4,244 | 31 | LSE | |
| 03:05:00 | 1718.0 | 48 | AT | 1718.0 | 1720.0 | Sell | 4,091 | 30 | LSE | |
| 03:05:00 | 1718.0 | 201 | O | 1718.0 | 1720.0 | Sell | 4,043 | 29 | LSE | |
| 03:02:06 | 1720.0 | 164 | O | 1718.0 | 1720.0 | Buy | 3,842 | 28 | LSE | |
| 03:02:02 | 1717.0 | 169 | AT | 1717.0 | 1720.0 | Sell | 3,678 | 27 | LSE | |
| 03:02:02 | 1717.0 | 149 | AT | 1717.0 | 1720.0 | Sell | 3,509 | 26 | LSE | |
| 03:02:02 | 1717.0 | 72 | AT | 1717.0 | 1720.0 | Sell | 3,360 | 25 | LSE | |
| 03:02:02 | 1717.0 | 59 | AT | 1717.0 | 1720.0 | Sell | 3,288 | 24 | LSE | |
| 03:02:02 | 1717.0 | 71 | AT | 1717.0 | 1720.0 | Sell | 3,229 | 23 | LSE | |
| 03:02:02 | 1718.0 | 47 | AT | 1718.0 | 1722.0 | Sell | 3,158 | 22 | LSE | |
| 03:02:02 | 1718.0 | 169 | AT | 1718.0 | 1722.0 | Sell | 3,111 | 21 | LSE | |
| 03:02:02 | 1718.0 | 69 | AT | 1718.0 | 1722.0 | Sell | 2,942 | 20 | LSE | |
| 03:02:02 | 1718.0 | 62 | AT | 1718.0 | 1722.0 | Sell | 2,873 | 19 | LSE | |
| 03:02:02 | 1718.0 | 60 | AT | 1718.0 | 1722.0 | Sell | 2,811 | 18 | LSE | |
| 03:02:02 | 1718.0 | 109 | AT | 1718.0 | 1722.0 | Sell | 2,751 | 17 | LSE | |
| 03:02:00 | 1720.0 | 67 | AT | 1718.0 | 1720.0 | Buy | 2,642 | 16 | LSE | |
| 03:02:00 | 1720.0 | 65 | AT | 1718.0 | 1720.0 | Buy | 2,575 | 15 | LSE | |
| 03:02:00 | 1720.0 | 6 | AT | 1718.0 | 1720.0 | Buy | 2,510 | 14 | LSE | |
| 03:02:00 | 1718.0 | 149 | AT | 1718.0 | 1721.0 | Sell | 2,504 | 13 | LSE | |
| 03:02:00 | 1718.0 | 59 | AT | 1718.0 | 1721.0 | Sell | 2,355 | 12 | LSE | |
| 03:02:00 | 1718.0 | 69 | AT | 1718.0 | 1721.0 | Sell | 2,296 | 11 | LSE | |
| 03:02:00 | 1718.0 | 64 | AT | 1718.0 | 1721.0 | Sell | 2,227 | 10 | LSE | |
| 03:02:00 | 1719.0 | 20 | AT | 1719.0 | 1721.0 | Sell | 2,163 | 9 | LSE | |
| 03:01:55 | 1722.0 | 34 | AT | 1718.0 | 1722.0 | Buy | 2,143 | 8 | LSE | |
| 03:01:55 | 1722.0 | 34 | AT | 1718.0 | 1722.0 | Buy | 2,109 | 7 | LSE | |
| 03:01:55 | 1721.0 | 64 | AT | 1717.0 | 1721.0 | Buy | 2,075 | 6 | LSE | |
| 03:01:55 | 1721.0 | 70 | AT | 1717.0 | 1721.0 | Buy | 2,011 | 5 | LSE | |
| 03:01:55 | 1718.0 | 70 | AT | 1718.0 | 1723.0 | Sell | 1,941 | 4 | LSE | |
| 03:01:50 | 1720.0 | 32 | AT | 1717.0 | 1720.0 | Buy | 1,871 | 3 | LSE | |
| 03:01:02 | 1718.0 | 69 | AT | 1714.0 | 1718.0 | Buy | 1,839 | 2 | LSE | |
| 03:00:06 | 1714.0 | 1770 | UT | 1713.0 | 1714.0 | 1,770 | 1 | 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
