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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:53:57 | 1707.0 | 35 | AT | 1707.0 | 1708.0 | Sell | 317,861 | 851 | LSE | |
| 09:52:32 | 1708.0 | 46 | AT | 1708.0 | 1709.0 | Sell | 317,826 | 850 | LSE | |
| 09:50:57 | 1709.0 | 14 | AT | 1709.0 | 1710.0 | Sell | 317,780 | 849 | LSE | |
| 09:50:57 | 1709.0 | 102 | AT | 1709.0 | 1710.0 | Sell | 317,766 | 848 | LSE | |
| 09:49:06 | 1709.0 | 56 | AT | 1709.0 | 1710.0 | Sell | 317,664 | 847 | LSE | |
| 09:49:06 | 1709.0 | 408 | AT | 1709.0 | 1710.0 | Sell | 317,608 | 846 | LSE | |
| 09:49:06 | 1709.0 | 44 | AT | 1709.0 | 1710.0 | Sell | 317,200 | 845 | LSE | |
| 09:49:06 | 1709.0 | 232 | AT | 1709.0 | 1710.0 | Sell | 317,156 | 844 | LSE | |
| 09:49:06 | 1709.0 | 202 | AT | 1709.0 | 1710.0 | Sell | 316,924 | 843 | LSE | |
| 09:48:01 | 1708.0 | 20 | AT | 1708.0 | 1710.0 | Sell | 316,722 | 842 | LSE | |
| 09:48:01 | 1708.0 | 241 | AT | 1708.0 | 1710.0 | Sell | 316,702 | 841 | LSE | |
| 09:47:26 | 1709.0 | 57 | AT | 1708.0 | 1709.0 | Buy | 316,461 | 840 | LSE | |
| 09:47:26 | 1709.0 | 49 | AT | 1708.0 | 1709.0 | Buy | 316,404 | 839 | LSE | |
| 09:46:55 | 1708.0 | 45 | AT | 1708.0 | 1709.0 | Sell | 316,355 | 838 | LSE | |
| 09:46:55 | 1708.0 | 25 | AT | 1708.0 | 1709.0 | Sell | 316,310 | 837 | LSE | |
| 09:46:13 | 1708.0 | 265 | AT | 1707.0 | 1708.0 | Buy | 316,285 | 836 | LSE | |
| 09:46:13 | 1708.0 | 226 | AT | 1707.0 | 1708.0 | Buy | 316,020 | 835 | LSE | |
| 09:43:46 | 1705.0 | 144 | AT | 1704.0 | 1705.0 | Buy | 315,794 | 834 | LSE | |
| 09:40:22 | 1703.0 | 115 | AT | 1702.0 | 1703.0 | Buy | 315,650 | 833 | LSE | |
| 09:40:17 | 1702.0 | 239 | AT | 1701.0 | 1702.0 | Buy | 315,535 | 832 | LSE | |
| 09:38:27 | 1701.0 | 49 | AT | 1701.0 | 1703.0 | Sell | 315,296 | 831 | LSE | |
| 09:38:27 | 1701.0 | 194 | AT | 1701.0 | 1703.0 | Sell | 315,247 | 830 | LSE | |
| 09:37:53 | 1702.0 | 314 | AT | 1702.0 | 1704.0 | Sell | 315,053 | 829 | LSE | |
| 09:37:53 | 1702.0 | 10 | AT | 1702.0 | 1704.0 | Sell | 314,739 | 828 | LSE | |
| 09:37:53 | 1702.0 | 49 | AT | 1702.0 | 1704.0 | Sell | 314,729 | 827 | LSE | |
| 09:37:53 | 1702.0 | 235 | AT | 1702.0 | 1704.0 | Sell | 314,680 | 826 | LSE | |
| 09:37:53 | 1702.0 | 96 | AT | 1702.0 | 1704.0 | Sell | 314,445 | 825 | LSE | |
| 09:37:53 | 1702.0 | 327 | AT | 1702.0 | 1704.0 | Sell | 314,349 | 824 | LSE | |
| 09:35:15 | 1703.0 | 82 | AT | 1703.0 | 1704.0 | Sell | 314,022 | 823 | LSE | |
| 09:34:25 | 1704.0 | 59 | AT | 1704.0 | 1705.0 | Sell | 313,940 | 822 | LSE | |
| 09:34:25 | 1704.0 | 66 | AT | 1704.0 | 1705.0 | Sell | 313,881 | 821 | LSE | |
| 09:34:25 | 1704.0 | 80 | AT | 1704.0 | 1705.0 | Sell | 313,815 | 820 | LSE | |
| 09:34:25 | 1704.0 | 192 | AT | 1704.0 | 1705.0 | Sell | 313,735 | 819 | LSE | |
| 09:34:25 | 1705.0 | 238 | AT | 1705.0 | 1706.0 | Sell | 313,543 | 818 | LSE | |
| 09:34:15 | 1706.0 | 227 | AT | 1706.0 | 1707.0 | Sell | 313,305 | 817 | LSE | |
| 09:32:44 | 1707.0 | 21 | AT | 1707.0 | 1708.0 | Sell | 313,078 | 816 | LSE | |
| 09:32:44 | 1707.0 | 83 | AT | 1707.0 | 1709.0 | Sell | 313,057 | 815 | LSE | |
| 09:32:44 | 1707.0 | 119 | AT | 1707.0 | 1709.0 | Sell | 312,974 | 814 | LSE | |
| 09:32:44 | 1707.0 | 290 | AT | 1707.0 | 1709.0 | Sell | 312,855 | 813 | LSE | |
| 09:32:44 | 1707.0 | 21 | AT | 1707.0 | 1709.0 | Sell | 312,565 | 812 | LSE | |
| 09:32:44 | 1707.0 | 49 | AT | 1707.0 | 1709.0 | Sell | 312,544 | 811 | LSE | |
| 09:32:44 | 1707.0 | 240 | AT | 1707.0 | 1709.0 | Sell | 312,495 | 810 | LSE | |
| 09:31:33 | 1707.0 | 178 | AT | 1706.0 | 1707.0 | Buy | 312,255 | 809 | LSE | |
| 09:31:28 | 1706.0 | 175 | AT | 1705.0 | 1706.0 | Buy | 312,077 | 808 | LSE | |
| 09:29:55 | 1705.0 | 82 | AT | 1704.0 | 1705.0 | Buy | 311,902 | 807 | LSE | |
| 09:28:59 | 1705.018 | 117 | O | 1704.0 | 1706.0 | Buy | 311,820 | 806 | LSE | |
| 09:28:13 | 1705.0 | 10 | AT | 1705.0 | 1706.0 | Sell | 311,703 | 805 | LSE | |
| 09:27:39 | 1706.0 | 6 | AT | 1705.0 | 1706.0 | Buy | 311,693 | 804 | LSE | |
| 09:27:39 | 1705.0 | 172 | AT | 1704.0 | 1705.0 | Buy | 311,687 | 803 | LSE | |
| 09:27:39 | 1705.0 | 109 | AT | 1704.0 | 1705.0 | Buy | 311,515 | 802 | LSE | |
| 09:23:42 | 1705.0 | 232 | AT | 1705.0 | 1706.0 | Sell | 311,406 | 801 | 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
