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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:31:21 | 1709.0 | 142 | AT | 1708.0 | 1709.0 | Buy | 483,994 | 951 | LSE | |
| 10:31:21 | 1709.0 | 229 | AT | 1708.0 | 1709.0 | Buy | 483,852 | 950 | LSE | |
| 10:30:29 | 1708.5 | 2500 | O | 1708.0 | 1709.0 | 483,623 | 949 | LSE | ||
| 10:29:44 | 1708.0 | 293 | AT | 1707.0 | 1708.0 | Buy | 481,123 | 948 | LSE | |
| 10:29:23 | 1709.0 | 72891 | O | 1707.0 | 1709.0 | Buy | 480,830 | 947 | LSE | |
| 10:29:23 | 1709.0 | 72891 | O | 1707.0 | 1709.0 | Buy | 407,939 | 946 | LSE | |
| 10:27:10 | 1709.0 | 233 | AT | 1708.0 | 1709.0 | Buy | 335,048 | 945 | LSE | |
| 10:26:45 | 1709.0 | 66 | AT | 1708.0 | 1709.0 | Buy | 334,815 | 944 | LSE | |
| 10:26:45 | 1709.0 | 60 | AT | 1708.0 | 1709.0 | Buy | 334,749 | 943 | LSE | |
| 10:26:45 | 1709.0 | 253 | AT | 1708.0 | 1709.0 | Buy | 334,689 | 942 | LSE | |
| 10:26:45 | 1709.0 | 224 | AT | 1708.0 | 1709.0 | Buy | 334,436 | 941 | LSE | |
| 10:26:45 | 1709.0 | 6 | AT | 1708.0 | 1709.0 | Buy | 334,212 | 940 | LSE | |
| 10:25:55 | 1708.0 | 229 | O | 1708.0 | 1709.0 | Sell | 334,206 | 939 | LSE | |
| 10:25:52 | 1709.0 | 37 | AT | 1709.0 | 1710.0 | Sell | 333,977 | 938 | LSE | |
| 10:25:52 | 1709.0 | 254 | AT | 1709.0 | 1710.0 | Sell | 333,940 | 937 | LSE | |
| 10:25:52 | 1709.0 | 13 | AT | 1709.0 | 1710.0 | Sell | 333,686 | 936 | LSE | |
| 10:23:58 | 1709.0 | 1 | AT | 1709.0 | 1710.0 | Sell | 333,673 | 935 | LSE | |
| 10:23:58 | 1709.0 | 11 | AT | 1709.0 | 1710.0 | Sell | 333,672 | 934 | LSE | |
| 10:23:58 | 1709.0 | 101 | AT | 1709.0 | 1710.0 | Sell | 333,661 | 933 | LSE | |
| 10:23:58 | 1709.0 | 244 | AT | 1709.0 | 1710.0 | Sell | 333,560 | 932 | LSE | |
| 10:23:58 | 1709.0 | 200 | AT | 1709.0 | 1710.0 | Sell | 333,316 | 931 | LSE | |
| 10:20:57 | 1711.0 | 1 | AT | 1710.0 | 1711.0 | Buy | 333,116 | 930 | LSE | |
| 10:20:57 | 1711.0 | 93 | AT | 1710.0 | 1711.0 | Buy | 333,115 | 929 | LSE | |
| 10:20:57 | 1711.0 | 136 | AT | 1710.0 | 1711.0 | Buy | 333,022 | 928 | LSE | |
| 10:20:57 | 1711.0 | 27 | AT | 1710.0 | 1711.0 | Buy | 332,886 | 927 | LSE | |
| 10:20:56 | 1711.0 | 195 | AT | 1710.0 | 1711.0 | Buy | 332,859 | 926 | LSE | |
| 10:20:56 | 1711.0 | 229 | AT | 1710.0 | 1711.0 | Buy | 332,664 | 925 | LSE | |
| 10:19:25 | 1710.0 | 64 | AT | 1710.0 | 1711.0 | Sell | 332,435 | 924 | LSE | |
| 10:19:25 | 1710.0 | 64 | AT | 1710.0 | 1711.0 | Sell | 332,371 | 923 | LSE | |
| 10:18:38 | 1698.0 | 660 | O | 1710.0 | 1711.0 | Sell | 332,307 | 922 | LSE | |
| 10:18:32 | 1698.0 | 660 | O | 1710.0 | 1711.0 | Sell | 331,647 | 921 | LSE | |
| 10:17:23 | 1710.0 | 229 | O | 1710.0 | 1712.0 | Sell | 330,987 | 920 | LSE | |
| 10:17:20 | 1711.0 | 13 | AT | 1711.0 | 1712.0 | Sell | 330,758 | 919 | LSE | |
| 10:17:20 | 1711.0 | 606 | AT | 1711.0 | 1712.0 | Sell | 330,745 | 918 | LSE | |
| 10:17:20 | 1711.0 | 330 | AT | 1711.0 | 1712.0 | Sell | 330,139 | 917 | LSE | |
| 10:17:20 | 1711.0 | 105 | AT | 1711.0 | 1712.0 | Sell | 329,809 | 916 | LSE | |
| 10:14:45 | 1712.0 | 225 | AT | 1712.0 | 1713.0 | Sell | 329,704 | 915 | LSE | |
| 10:14:45 | 1712.0 | 7 | AT | 1712.0 | 1713.0 | Sell | 329,479 | 914 | LSE | |
| 10:14:45 | 1712.0 | 66 | AT | 1712.0 | 1713.0 | Sell | 329,472 | 913 | LSE | |
| 10:14:44 | 1712.0 | 229 | AT | 1711.0 | 1712.0 | Buy | 329,406 | 912 | LSE | |
| 10:13:12 | 1710.0 | 101 | AT | 1709.0 | 1710.0 | Buy | 329,177 | 911 | LSE | |
| 10:13:12 | 1710.0 | 190 | AT | 1709.0 | 1710.0 | Buy | 329,076 | 910 | LSE | |
| 10:12:53 | 1710.0 | 160 | AT | 1710.0 | 1711.0 | Sell | 328,886 | 909 | LSE | |
| 10:12:53 | 1710.0 | 16 | AT | 1710.0 | 1711.0 | Sell | 328,726 | 908 | LSE | |
| 10:12:53 | 1710.0 | 107 | AT | 1709.0 | 1710.0 | Buy | 328,710 | 907 | LSE | |
| 10:12:53 | 1710.0 | 185 | AT | 1709.0 | 1710.0 | Buy | 328,603 | 906 | LSE | |
| 10:12:20 | 1709.0 | 97 | AT | 1709.0 | 1710.0 | Sell | 328,418 | 905 | LSE | |
| 10:12:14 | 1708.0 | 397 | O | 1708.0 | 1710.0 | Sell | 328,321 | 904 | LSE | |
| 10:12:14 | 1708.0 | 397 | O | 1708.0 | 1710.0 | Sell | 327,924 | 903 | LSE | |
| 10:12:13 | 1708.0 | 161 | AT | 1707.0 | 1708.0 | Buy | 327,527 | 902 | LSE | |
| 10:12:04 | 1708.0 | 525 | O | 1707.0 | 1709.0 | 327,366 | 901 | 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
