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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:21:53 | 1713.0 | 96 | AT | 1712.0 | 1713.0 | Buy | 571,075 | 1351 | LSE | |
| 11:21:53 | 1713.0 | 67 | AT | 1712.0 | 1713.0 | Buy | 570,979 | 1350 | LSE | |
| 11:21:53 | 1713.0 | 35 | AT | 1712.0 | 1713.0 | Buy | 570,912 | 1349 | LSE | |
| 11:21:53 | 1713.0 | 27 | AT | 1712.0 | 1713.0 | Buy | 570,877 | 1348 | LSE | |
| 11:21:27 | 1712.0 | 161 | AT | 1712.0 | 1713.0 | Sell | 570,850 | 1347 | LSE | |
| 11:21:27 | 1712.0 | 59 | AT | 1711.0 | 1712.0 | Buy | 570,689 | 1346 | LSE | |
| 11:21:27 | 1712.0 | 66 | AT | 1711.0 | 1712.0 | Buy | 570,630 | 1345 | LSE | |
| 11:21:27 | 1712.0 | 70 | AT | 1711.0 | 1712.0 | Buy | 570,564 | 1344 | LSE | |
| 11:21:27 | 1712.0 | 11 | AT | 1712.0 | 1713.0 | Sell | 570,494 | 1343 | LSE | |
| 11:21:27 | 1712.0 | 192 | AT | 1712.0 | 1713.0 | Sell | 570,483 | 1342 | LSE | |
| 11:21:27 | 1712.0 | 73 | AT | 1710.0 | 1712.0 | Buy | 570,291 | 1341 | LSE | |
| 11:21:27 | 1712.0 | 162 | AT | 1710.0 | 1712.0 | Buy | 570,218 | 1340 | LSE | |
| 11:21:27 | 1712.0 | 134 | AT | 1710.0 | 1712.0 | Buy | 570,056 | 1339 | LSE | |
| 11:21:27 | 1712.0 | 50 | AT | 1710.0 | 1712.0 | Buy | 569,922 | 1338 | LSE | |
| 11:21:27 | 1712.0 | 308 | AT | 1710.0 | 1712.0 | Buy | 569,872 | 1337 | LSE | |
| 11:21:27 | 1712.0 | 190 | AT | 1710.0 | 1712.0 | Buy | 569,564 | 1336 | LSE | |
| 11:21:27 | 1712.0 | 59 | AT | 1710.0 | 1712.0 | Buy | 569,374 | 1335 | LSE | |
| 11:21:27 | 1712.0 | 66 | AT | 1710.0 | 1712.0 | Buy | 569,315 | 1334 | LSE | |
| 11:21:27 | 1712.0 | 244 | AT | 1710.0 | 1712.0 | Buy | 569,249 | 1333 | LSE | |
| 11:21:02 | 1711.0 | 72 | AT | 1710.0 | 1711.0 | Buy | 569,005 | 1332 | LSE | |
| 11:21:02 | 1711.0 | 65 | AT | 1710.0 | 1711.0 | Buy | 568,933 | 1331 | LSE | |
| 11:21:02 | 1711.0 | 181 | AT | 1709.0 | 1711.0 | Buy | 568,868 | 1330 | LSE | |
| 11:21:02 | 1711.0 | 74 | AT | 1709.0 | 1711.0 | Buy | 568,687 | 1329 | LSE | |
| 11:21:01 | 1711.0 | 112 | AT | 1709.0 | 1711.0 | Buy | 568,613 | 1328 | LSE | |
| 11:21:01 | 1710.0 | 20 | AT | 1710.0 | 1711.0 | Sell | 568,501 | 1327 | LSE | |
| 11:21:01 | 1710.0 | 434 | AT | 1710.0 | 1711.0 | Sell | 568,481 | 1326 | LSE | |
| 11:21:01 | 1710.0 | 454 | AT | 1710.0 | 1711.0 | Sell | 568,047 | 1325 | LSE | |
| 11:19:44 | 1711.02 | 326 | O | 1710.0 | 1712.0 | Buy | 567,593 | 1324 | LSE | |
| 11:18:45 | 1711.0 | 103 | AT | 1710.0 | 1711.0 | Buy | 567,267 | 1323 | LSE | |
| 11:18:45 | 1711.0 | 73 | AT | 1710.0 | 1711.0 | Buy | 567,164 | 1322 | LSE | |
| 11:18:45 | 1711.0 | 65 | AT | 1710.0 | 1711.0 | Buy | 567,091 | 1321 | LSE | |
| 11:18:45 | 1711.0 | 59 | AT | 1710.0 | 1711.0 | Buy | 567,026 | 1320 | LSE | |
| 11:18:45 | 1710.0 | 193 | AT | 1710.0 | 1711.0 | Sell | 566,967 | 1319 | LSE | |
| 11:18:45 | 1710.0 | 47 | AT | 1708.0 | 1710.0 | Buy | 566,774 | 1318 | LSE | |
| 11:18:45 | 1710.0 | 46 | AT | 1708.0 | 1710.0 | Buy | 566,727 | 1317 | LSE | |
| 11:18:45 | 1710.0 | 46 | AT | 1708.0 | 1710.0 | Buy | 566,681 | 1316 | LSE | |
| 11:18:45 | 1710.0 | 46 | AT | 1708.0 | 1710.0 | Buy | 566,635 | 1315 | LSE | |
| 11:18:45 | 1710.0 | 307 | AT | 1708.0 | 1710.0 | Buy | 566,589 | 1314 | LSE | |
| 11:18:45 | 1710.0 | 73 | AT | 1708.0 | 1710.0 | Buy | 566,282 | 1313 | LSE | |
| 11:18:45 | 1710.0 | 1149 | AT | 1708.0 | 1710.0 | Buy | 566,209 | 1312 | LSE | |
| 11:18:45 | 1710.0 | 67 | AT | 1708.0 | 1710.0 | Buy | 565,060 | 1311 | LSE | |
| 11:18:45 | 1710.0 | 190 | AT | 1708.0 | 1710.0 | Buy | 564,993 | 1310 | LSE | |
| 11:18:45 | 1710.0 | 66 | AT | 1708.0 | 1710.0 | Buy | 564,803 | 1309 | LSE | |
| 11:18:45 | 1710.0 | 243 | AT | 1708.0 | 1710.0 | Buy | 564,737 | 1308 | LSE | |
| 11:18:09 | 1710.0 | 56 | O | 1708.0 | 1710.0 | Buy | 564,494 | 1307 | LSE | |
| 11:16:40 | 1709.0 | 263 | AT | 1708.0 | 1709.0 | Buy | 564,438 | 1306 | LSE | |
| 11:16:40 | 1709.0 | 100 | AT | 1708.0 | 1709.0 | Buy | 564,175 | 1305 | LSE | |
| 11:16:40 | 1709.0 | 190 | AT | 1708.0 | 1709.0 | Buy | 564,075 | 1304 | LSE | |
| 11:16:40 | 1709.0 | 600 | AT | 1708.0 | 1709.0 | Buy | 563,885 | 1303 | LSE | |
| 11:16:40 | 1709.0 | 340 | AT | 1708.0 | 1709.0 | Buy | 563,285 | 1302 | LSE | |
| 11:15:31 | 1709.0 | 185 | AT | 1709.0 | 1710.0 | Sell | 562,945 | 1301 | 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
