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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:28:09 | 1695.0 | 170 | AT | 1695.0 | 1696.0 | Sell | 72,802 | 451 | LSE | |
| 05:25:10 | 1695.0 | 142 | AT | 1693.0 | 1695.0 | Buy | 72,632 | 450 | LSE | |
| 05:25:10 | 1695.0 | 172 | AT | 1693.0 | 1695.0 | Buy | 72,490 | 449 | LSE | |
| 05:23:10 | 1694.0 | 63 | AT | 1692.0 | 1694.0 | Buy | 72,318 | 448 | LSE | |
| 05:23:10 | 1694.0 | 69 | AT | 1692.0 | 1694.0 | Buy | 72,255 | 447 | LSE | |
| 05:23:10 | 1694.0 | 240 | AT | 1692.0 | 1694.0 | Buy | 72,186 | 446 | LSE | |
| 05:23:10 | 1694.0 | 166 | AT | 1692.0 | 1694.0 | Buy | 71,946 | 445 | LSE | |
| 05:23:10 | 1694.0 | 96 | AT | 1692.0 | 1694.0 | Buy | 71,780 | 444 | LSE | |
| 05:23:10 | 1694.0 | 68 | AT | 1692.0 | 1694.0 | Buy | 71,684 | 443 | LSE | |
| 05:23:10 | 1693.0 | 169 | AT | 1693.0 | 1695.0 | Sell | 71,616 | 442 | LSE | |
| 05:21:15 | 1694.0 | 208 | AT | 1694.0 | 1695.0 | Sell | 71,447 | 441 | LSE | |
| 05:21:01 | 1695.0 | 112 | AT | 1693.0 | 1695.0 | Buy | 71,239 | 440 | LSE | |
| 05:21:01 | 1694.0 | 183 | AT | 1693.0 | 1694.0 | Buy | 71,127 | 439 | LSE | |
| 05:21:01 | 1694.0 | 202 | AT | 1693.0 | 1694.0 | Buy | 70,944 | 438 | LSE | |
| 05:21:01 | 1694.0 | 104 | AT | 1693.0 | 1694.0 | Buy | 70,742 | 437 | LSE | |
| 05:21:01 | 1694.0 | 111 | AT | 1693.0 | 1694.0 | Buy | 70,638 | 436 | LSE | |
| 05:21:01 | 1694.0 | 56 | AT | 1693.0 | 1694.0 | Buy | 70,527 | 435 | LSE | |
| 05:21:01 | 1694.0 | 240 | AT | 1693.0 | 1694.0 | Buy | 70,471 | 434 | LSE | |
| 05:20:47 | 1693.0 | 146 | AT | 1693.0 | 1694.0 | Sell | 70,231 | 433 | LSE | |
| 05:20:34 | 1693.0 | 132 | AT | 1693.0 | 1694.0 | Sell | 70,085 | 432 | LSE | |
| 05:20:34 | 1693.0 | 29 | AT | 1693.0 | 1694.0 | Sell | 69,953 | 431 | LSE | |
| 05:20:34 | 1693.0 | 197 | AT | 1693.0 | 1694.0 | Sell | 69,924 | 430 | LSE | |
| 05:20:27 | 1693.0 | 161 | AT | 1693.0 | 1694.0 | Sell | 69,727 | 429 | LSE | |
| 05:20:08 | 1693.0 | 192 | AT | 1693.0 | 1694.0 | Sell | 69,566 | 428 | LSE | |
| 05:20:08 | 1693.0 | 161 | AT | 1693.0 | 1694.0 | Sell | 69,374 | 427 | LSE | |
| 05:20:07 | 1693.0 | 146 | AT | 1693.0 | 1694.0 | Sell | 69,213 | 426 | LSE | |
| 05:20:07 | 1693.0 | 12 | AT | 1693.0 | 1694.0 | Sell | 69,067 | 425 | LSE | |
| 05:20:07 | 1693.0 | 35 | AT | 1693.0 | 1694.0 | Sell | 69,055 | 424 | LSE | |
| 05:20:07 | 1693.0 | 161 | AT | 1693.0 | 1694.0 | Sell | 69,020 | 423 | LSE | |
| 05:20:07 | 1693.0 | 161 | AT | 1693.0 | 1694.0 | Sell | 68,859 | 422 | LSE | |
| 05:20:07 | 1693.0 | 96 | AT | 1693.0 | 1694.0 | Sell | 68,698 | 421 | LSE | |
| 05:20:06 | 1693.0 | 17 | AT | 1692.0 | 1693.0 | Buy | 68,602 | 420 | LSE | |
| 05:20:06 | 1693.0 | 46 | AT | 1692.0 | 1693.0 | Buy | 68,585 | 419 | LSE | |
| 05:20:06 | 1693.0 | 161 | AT | 1692.0 | 1693.0 | Buy | 68,539 | 418 | LSE | |
| 05:20:06 | 1693.0 | 96 | AT | 1693.0 | 1694.0 | Sell | 68,378 | 417 | LSE | |
| 05:20:06 | 1693.0 | 201 | AT | 1693.0 | 1694.0 | Sell | 68,282 | 416 | LSE | |
| 05:20:06 | 1693.0 | 161 | AT | 1693.0 | 1694.0 | Sell | 68,081 | 415 | LSE | |
| 05:20:06 | 1693.0 | 136 | AT | 1693.0 | 1694.0 | Sell | 67,920 | 414 | LSE | |
| 05:20:06 | 1693.0 | 69 | AT | 1693.0 | 1694.0 | Sell | 67,784 | 413 | LSE | |
| 05:20:06 | 1693.0 | 161 | AT | 1693.0 | 1694.0 | Sell | 67,715 | 412 | LSE | |
| 05:20:06 | 1693.0 | 46 | AT | 1691.0 | 1693.0 | Buy | 67,554 | 411 | LSE | |
| 05:20:06 | 1693.0 | 46 | AT | 1691.0 | 1693.0 | Buy | 67,508 | 410 | LSE | |
| 05:20:06 | 1693.0 | 46 | AT | 1691.0 | 1693.0 | Buy | 67,462 | 409 | LSE | |
| 05:20:06 | 1693.0 | 46 | AT | 1691.0 | 1693.0 | Buy | 67,416 | 408 | LSE | |
| 05:20:06 | 1693.0 | 161 | AT | 1691.0 | 1693.0 | Buy | 67,370 | 407 | LSE | |
| 05:20:06 | 1693.0 | 135 | AT | 1691.0 | 1693.0 | Buy | 67,209 | 406 | LSE | |
| 05:17:44 | 1692.0 | 200 | AT | 1692.0 | 1693.0 | Sell | 67,074 | 405 | LSE | |
| 05:17:21 | 1693.0 | 84 | AT | 1693.0 | 1694.0 | Sell | 66,874 | 404 | LSE | |
| 05:17:21 | 1693.0 | 184 | AT | 1693.0 | 1694.0 | Sell | 66,790 | 403 | LSE | |
| 05:17:21 | 1693.0 | 64 | AT | 1693.0 | 1694.0 | Sell | 66,606 | 402 | LSE | |
| 05:17:21 | 1693.0 | 62 | AT | 1693.0 | 1694.0 | Sell | 66,542 | 401 | 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
