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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:20:22 | 1702.0 | 51 | O | 1702.0 | 1704.0 | Sell | 264,660 | 501 | LSE | |
| 06:20:22 | 1702.0 | 51 | O | 1702.0 | 1704.0 | Sell | 264,609 | 500 | LSE | |
| 06:17:50 | 1703.0 | 66 | AT | 1703.0 | 1704.0 | Sell | 264,558 | 499 | LSE | |
| 06:17:00 | 1703.0 | 166 | AT | 1703.0 | 1704.0 | Sell | 264,492 | 498 | LSE | |
| 06:17:00 | 1703.0 | 72 | AT | 1703.0 | 1704.0 | Sell | 264,326 | 497 | LSE | |
| 06:14:50 | 1703.0 | 98 | AT | 1701.0 | 1703.0 | Buy | 264,254 | 496 | LSE | |
| 06:14:40 | 1702.0 | 90 | AT | 1701.0 | 1702.0 | Buy | 264,156 | 495 | LSE | |
| 06:14:40 | 1702.0 | 97 | AT | 1701.0 | 1702.0 | Buy | 264,066 | 494 | LSE | |
| 06:14:40 | 1702.0 | 474 | AT | 1701.0 | 1702.0 | Buy | 263,969 | 493 | LSE | |
| 06:14:40 | 1702.0 | 201 | AT | 1701.0 | 1702.0 | Buy | 263,495 | 492 | LSE | |
| 06:11:00 | 1700.0 | 179 | AT | 1699.0 | 1700.0 | Buy | 263,294 | 491 | LSE | |
| 06:11:00 | 1700.0 | 61 | AT | 1699.0 | 1700.0 | Buy | 263,115 | 490 | LSE | |
| 06:11:00 | 1700.0 | 98 | AT | 1700.0 | 1702.0 | Sell | 263,054 | 489 | LSE | |
| 06:11:00 | 1700.0 | 160 | AT | 1700.0 | 1702.0 | Sell | 262,956 | 488 | LSE | |
| 06:10:48 | 1700.0 | 91749 | O | 1700.0 | 1702.0 | Sell | 262,796 | 487 | LSE | |
| 06:10:48 | 1700.0 | 91749 | O | 1700.0 | 1702.0 | Sell | 171,047 | 486 | LSE | |
| 06:08:29 | 1698.281 | 190 | O | 1698.0 | 1700.0 | Sell | 79,298 | 485 | LSE | |
| 06:07:14 | 1698.0 | 165 | AT | 1696.0 | 1698.0 | Buy | 79,108 | 484 | LSE | |
| 06:07:14 | 1698.0 | 180 | AT | 1696.0 | 1698.0 | Buy | 78,943 | 483 | LSE | |
| 06:01:05 | 1699.0 | 83 | O | 1697.0 | 1699.0 | Buy | 78,763 | 482 | LSE | |
| 05:58:08 | 1696.0 | 175 | AT | 1694.0 | 1696.0 | Buy | 78,680 | 481 | LSE | |
| 05:58:08 | 1696.0 | 160 | AT | 1694.0 | 1696.0 | Buy | 78,505 | 480 | LSE | |
| 05:57:02 | 1695.018 | 89 | O | 1694.0 | 1696.0 | Buy | 78,345 | 479 | LSE | |
| 05:56:52 | 1694.0 | 180 | AT | 1694.0 | 1696.0 | Sell | 78,256 | 478 | LSE | |
| 05:56:52 | 1694.0 | 159 | AT | 1694.0 | 1696.0 | Sell | 78,076 | 477 | LSE | |
| 05:56:50 | 1695.0 | 110 | AT | 1695.0 | 1696.0 | Sell | 77,917 | 476 | LSE | |
| 05:56:50 | 1695.0 | 189 | AT | 1695.0 | 1696.0 | Sell | 77,807 | 475 | LSE | |
| 05:54:17 | 1695.598 | 150 | O | 1695.0 | 1697.0 | Sell | 77,618 | 474 | LSE | |
| 05:52:31 | 1696.0 | 190 | AT | 1696.0 | 1697.0 | Sell | 77,468 | 473 | LSE | |
| 05:52:31 | 1696.0 | 160 | AT | 1696.0 | 1697.0 | Sell | 77,278 | 472 | LSE | |
| 05:46:42 | 1697.0 | 681 | AT | 1697.0 | 1698.0 | Sell | 77,118 | 471 | LSE | |
| 05:46:42 | 1697.0 | 297 | AT | 1697.0 | 1698.0 | Sell | 76,437 | 470 | LSE | |
| 05:46:17 | 1696.0 | 183 | AT | 1696.0 | 1698.0 | Sell | 76,140 | 469 | LSE | |
| 05:46:17 | 1696.0 | 170 | AT | 1696.0 | 1698.0 | Sell | 75,957 | 468 | LSE | |
| 05:46:15 | 1697.0 | 50 | AT | 1697.0 | 1698.0 | Sell | 75,787 | 467 | LSE | |
| 05:46:15 | 1697.0 | 125 | AT | 1697.0 | 1698.0 | Sell | 75,737 | 466 | LSE | |
| 05:41:08 | 1698.0 | 166 | AT | 1696.0 | 1698.0 | Buy | 75,612 | 465 | LSE | |
| 05:38:40 | 1697.0 | 170 | AT | 1695.0 | 1697.0 | Buy | 75,446 | 464 | LSE | |
| 05:35:51 | 1696.0 | 158 | AT | 1696.0 | 1697.0 | Sell | 75,276 | 463 | LSE | |
| 05:35:05 | 1696.0 | 48 | AT | 1696.0 | 1697.0 | Sell | 75,118 | 462 | LSE | |
| 05:35:01 | 1696.0 | 81 | AT | 1696.0 | 1698.0 | Sell | 75,070 | 461 | LSE | |
| 05:35:01 | 1696.0 | 81 | AT | 1696.0 | 1698.0 | Sell | 74,989 | 460 | LSE | |
| 05:33:48 | 1696.982 | 1100 | O | 1696.0 | 1698.0 | Sell | 74,908 | 459 | LSE | |
| 05:33:25 | 1697.0 | 106 | AT | 1696.0 | 1697.0 | Buy | 73,808 | 458 | LSE | |
| 05:33:07 | 1696.0 | 50 | AT | 1696.0 | 1697.0 | Sell | 73,702 | 457 | LSE | |
| 05:32:49 | 1696.0 | 103 | AT | 1695.0 | 1696.0 | Buy | 73,652 | 456 | LSE | |
| 05:32:49 | 1696.0 | 105 | AT | 1695.0 | 1696.0 | Buy | 73,549 | 455 | LSE | |
| 05:30:10 | 1695.392 | 224 | O | 1694.0 | 1696.0 | Buy | 73,444 | 454 | LSE | |
| 05:29:44 | 1695.0 | 173 | AT | 1695.0 | 1696.0 | Sell | 73,220 | 453 | LSE | |
| 05:29:12 | 1696.0 | 245 | O | 1695.0 | 1696.0 | Buy | 73,047 | 452 | LSE | |
| 05:28:09 | 1695.0 | 170 | AT | 1695.0 | 1696.0 | Sell | 72,802 | 451 | 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
