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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:57:20 | 1693.0 | 169 | AT | 1691.0 | 1693.0 | Buy | 59,557 | 351 | LSE | |
| 04:57:20 | 1693.0 | 123 | AT | 1691.0 | 1693.0 | Buy | 59,388 | 350 | LSE | |
| 04:57:09 | 1692.0 | 158 | AT | 1692.0 | 1693.0 | Sell | 59,265 | 349 | LSE | |
| 04:57:09 | 1692.0 | 5 | AT | 1692.0 | 1694.0 | Sell | 59,107 | 348 | LSE | |
| 04:57:09 | 1692.0 | 22 | AT | 1692.0 | 1694.0 | Sell | 59,102 | 347 | LSE | |
| 04:57:09 | 1692.0 | 173 | AT | 1692.0 | 1694.0 | Sell | 59,080 | 346 | LSE | |
| 04:56:20 | 1692.0 | 197 | O | 1691.0 | 1693.0 | 58,907 | 345 | LSE | ||
| 04:56:20 | 1692.0 | 213 | AT | 1691.0 | 1692.0 | Buy | 58,710 | 344 | LSE | |
| 04:56:20 | 1692.0 | 87 | AT | 1691.0 | 1692.0 | Buy | 58,497 | 343 | LSE | |
| 04:53:04 | 1692.0 | 103 | AT | 1692.0 | 1693.0 | Sell | 58,410 | 342 | LSE | |
| 04:48:21 | 1693.0 | 8 | AT | 1693.0 | 1694.0 | Sell | 58,307 | 341 | LSE | |
| 04:48:21 | 1693.0 | 172 | AT | 1693.0 | 1694.0 | Sell | 58,299 | 340 | LSE | |
| 04:48:21 | 1693.0 | 197 | AT | 1693.0 | 1694.0 | Sell | 58,127 | 339 | LSE | |
| 04:48:21 | 1693.0 | 142 | AT | 1693.0 | 1694.0 | Sell | 57,930 | 338 | LSE | |
| 04:46:44 | 1694.0 | 3 | AT | 1693.0 | 1694.0 | Buy | 57,788 | 337 | LSE | |
| 04:45:42 | 1692.51 | 48 | O | 1692.0 | 1694.0 | Sell | 57,785 | 336 | LSE | |
| 04:45:41 | 1693.0 | 106 | AT | 1692.0 | 1693.0 | Buy | 57,737 | 335 | LSE | |
| 04:42:25 | 1692.0 | 1 | AT | 1691.0 | 1692.0 | Buy | 57,631 | 334 | LSE | |
| 04:35:54 | 1691.0 | 137 | AT | 1689.0 | 1691.0 | Buy | 57,630 | 333 | LSE | |
| 04:35:11 | 1690.02 | 64 | O | 1689.0 | 1691.0 | Buy | 57,493 | 332 | LSE | |
| 04:35:03 | 1689.98 | 64 | O | 1689.0 | 1691.0 | Sell | 57,429 | 331 | LSE | |
| 04:31:09 | 1689.0 | 163 | AT | 1687.0 | 1689.0 | Buy | 57,365 | 330 | LSE | |
| 04:31:09 | 1689.0 | 412 | AT | 1687.0 | 1689.0 | Buy | 57,202 | 329 | LSE | |
| 04:31:09 | 1689.0 | 254 | O | 1687.0 | 1689.0 | Buy | 56,790 | 328 | LSE | |
| 04:28:44 | 1689.0 | 169 | AT | 1689.0 | 1691.0 | Sell | 56,536 | 327 | LSE | |
| 04:26:23 | 1690.0 | 392 | AT | 1690.0 | 1691.0 | Sell | 56,367 | 326 | LSE | |
| 04:26:23 | 1690.0 | 33 | AT | 1690.0 | 1691.0 | Sell | 55,975 | 325 | LSE | |
| 04:26:23 | 1690.0 | 156 | AT | 1690.0 | 1691.0 | Sell | 55,942 | 324 | LSE | |
| 04:26:23 | 1690.0 | 240 | AT | 1690.0 | 1691.0 | Sell | 55,786 | 323 | LSE | |
| 04:26:23 | 1690.0 | 171 | AT | 1690.0 | 1691.0 | Sell | 55,546 | 322 | LSE | |
| 04:26:15 | 1691.0 | 82 | AT | 1689.0 | 1691.0 | Buy | 55,375 | 321 | LSE | |
| 04:26:15 | 1691.0 | 160 | AT | 1689.0 | 1691.0 | Buy | 55,293 | 320 | LSE | |
| 04:25:27 | 1691.0 | 160 | AT | 1691.0 | 1693.0 | Sell | 55,133 | 319 | LSE | |
| 04:25:27 | 1691.0 | 1 | AT | 1689.0 | 1691.0 | Buy | 54,973 | 318 | LSE | |
| 04:22:55 | 1691.0 | 48 | AT | 1691.0 | 1692.0 | Sell | 54,972 | 317 | LSE | |
| 04:20:30 | 1694.0 | 161 | AT | 1694.0 | 1695.0 | Sell | 54,924 | 316 | LSE | |
| 04:20:30 | 1694.0 | 237 | AT | 1694.0 | 1695.0 | Sell | 54,763 | 315 | LSE | |
| 04:20:00 | 1695.0 | 50 | AT | 1695.0 | 1696.0 | Sell | 54,526 | 314 | LSE | |
| 04:20:00 | 1695.0 | 166 | AT | 1695.0 | 1696.0 | Sell | 54,476 | 313 | LSE | |
| 04:20:00 | 1695.0 | 200 | AT | 1695.0 | 1696.0 | Sell | 54,310 | 312 | LSE | |
| 04:20:00 | 1695.0 | 44 | AT | 1695.0 | 1696.0 | Sell | 54,110 | 311 | LSE | |
| 04:20:00 | 1695.0 | 419 | AT | 1695.0 | 1696.0 | Sell | 54,066 | 310 | LSE | |
| 04:16:36 | 1696.0 | 129 | AT | 1695.0 | 1696.0 | Buy | 53,647 | 309 | LSE | |
| 04:16:23 | 1696.0 | 275 | AT | 1696.0 | 1697.0 | Sell | 53,518 | 308 | LSE | |
| 04:16:23 | 1696.0 | 399 | AT | 1696.0 | 1697.0 | Sell | 53,243 | 307 | LSE | |
| 04:16:23 | 1696.0 | 164 | AT | 1696.0 | 1697.0 | Sell | 52,844 | 306 | LSE | |
| 04:16:23 | 1696.0 | 715 | AT | 1696.0 | 1697.0 | Sell | 52,680 | 305 | LSE | |
| 04:16:19 | 1697.0 | 110 | AT | 1696.0 | 1697.0 | Buy | 51,965 | 304 | LSE | |
| 04:15:52 | 1698.0 | 119 | AT | 1697.0 | 1698.0 | Buy | 51,855 | 303 | LSE | |
| 04:15:52 | 1698.0 | 36 | AT | 1697.0 | 1698.0 | Buy | 51,736 | 302 | LSE | |
| 04:15:52 | 1698.0 | 155 | AT | 1697.0 | 1698.0 | Buy | 51,700 | 301 | 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
