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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:29:25 | 4754.438 | 3 | O | 4753.25 | 4754.5 | Buy | 33,896 | 251 | LSE | |
| 05:28:20 | 4754.5 | 1 | O | 4753.25 | 4754.5 | Buy | 33,893 | 250 | LSE | |
| 05:25:12 | 4755.0 | 478 | AT | 4755.0 | 4755.25 | Sell | 33,892 | 249 | LSE | |
| 05:25:12 | 4755.0 | 1289 | AT | 4754.0 | 4755.0 | Buy | 33,414 | 248 | LSE | |
| 05:24:31 | 4754.75 | 4 | O | 4753.5 | 4754.75 | Buy | 32,125 | 247 | LSE | |
| 05:23:55 | 4755.198 | 33 | O | 4754.0 | 4755.0 | Buy | 32,121 | 246 | LSE | |
| 05:21:34 | 4754.885 | 39 | O | 4754.5 | 4755.75 | Sell | 32,088 | 245 | LSE | |
| 05:20:43 | 4755.353 | 4500 | O | 4754.5 | 4756.0 | Buy | 32,049 | 244 | LSE | |
| 05:20:32 | 4756.0 | 1 | O | 4754.75 | 4756.0 | Buy | 27,549 | 243 | LSE | |
| 05:18:32 | 4754.5 | 1 | O | 4753.75 | 4754.5 | Buy | 27,548 | 242 | LSE | |
| 05:16:24 | 4754.917 | 500 | O | 4754.75 | 4756.0 | Sell | 27,547 | 241 | LSE | |
| 05:14:17 | 4755.75 | 2 | O | 4754.5 | 4755.75 | Buy | 27,047 | 240 | LSE | |
| 05:14:05 | 4755.75 | 2 | O | 4754.5 | 4755.75 | Buy | 27,045 | 239 | LSE | |
| 05:13:44 | 4755.225 | 28 | O | 4754.5 | 4755.75 | Buy | 27,043 | 238 | LSE | |
| 05:13:27 | 4754.5 | 12 | O | 4754.25 | 4755.5 | Sell | 27,015 | 237 | LSE | |
| 05:13:08 | 4755.75 | 1 | O | 4754.25 | 4755.75 | Buy | 27,003 | 236 | LSE | |
| 05:13:06 | 4755.516 | 10 | O | 4754.5 | 4755.75 | Buy | 27,002 | 235 | LSE | |
| 05:12:12 | 4753.75 | 1 | O | 4753.75 | 4755.0 | Sell | 26,992 | 234 | LSE | |
| 05:11:06 | 4755.622 | 21 | O | 4754.5 | 4755.75 | Buy | 26,991 | 233 | LSE | |
| 05:10:27 | 4755.396 | 1000 | O | 4754.75 | 4755.75 | Buy | 26,970 | 232 | LSE | |
| 05:10:06 | 4756.25 | 4 | O | 4755.0 | 4756.25 | Buy | 25,970 | 231 | LSE | |
| 05:10:05 | 4756.25 | 1 | O | 4755.0 | 4756.25 | Buy | 25,966 | 230 | LSE | |
| 05:10:04 | 4756.25 | 1 | O | 4755.0 | 4756.25 | Buy | 25,965 | 229 | LSE | |
| 05:09:17 | 4756.5 | 1 | O | 4755.25 | 4756.5 | Buy | 25,964 | 228 | LSE | |
| 05:09:12 | 4756.5 | 1 | O | 4755.25 | 4756.5 | Buy | 25,963 | 227 | LSE | |
| 05:09:10 | 4756.5 | 5 | O | 4755.25 | 4756.5 | Buy | 25,962 | 226 | LSE | |
| 05:08:08 | 4756.094 | 62 | O | 4754.75 | 4756.0 | Buy | 25,957 | 225 | LSE | |
| 05:08:08 | 4756.25 | 1 | O | 4754.75 | 4756.25 | Buy | 25,895 | 224 | LSE | |
| 05:08:08 | 4756.25 | 1 | O | 4754.75 | 4756.25 | Buy | 25,894 | 223 | LSE | |
| 05:08:07 | 4754.951 | 21 | O | 4754.75 | 4756.25 | Sell | 25,893 | 222 | LSE | |
| 05:07:45 | 4756.5 | 1 | AT | 4755.25 | 4756.5 | Buy | 25,872 | 221 | LSE | |
| 05:07:22 | 4755.71 | 420 | O | 4755.0 | 4756.25 | Buy | 25,871 | 220 | LSE | |
| 05:07:12 | 4756.5 | 1 | O | 4755.25 | 4756.5 | Buy | 25,451 | 219 | LSE | |
| 05:07:07 | 4756.5 | 6 | O | 4755.25 | 4756.5 | Buy | 25,450 | 218 | LSE | |
| 05:06:23 | 4757.0 | 1 | O | 4756.0 | 4757.0 | Buy | 25,444 | 217 | LSE | |
| 05:06:16 | 4756.75 | 2 | O | 4755.75 | 4757.0 | Buy | 25,443 | 216 | LSE | |
| 05:06:10 | 4755.25 | 1 | O | 4755.25 | 4756.75 | Sell | 25,441 | 215 | LSE | |
| 05:03:12 | 4757.25 | 1 | O | 4756.25 | 4757.25 | Buy | 25,440 | 214 | LSE | |
| 05:03:08 | 4756.19 | 16 | O | 4756.0 | 4757.25 | Sell | 25,439 | 213 | LSE | |
| 05:03:07 | 4757.75 | 4 | O | 4756.0 | 4757.25 | Buy | 25,423 | 212 | LSE | |
| 05:03:01 | 4757.138 | 64 | O | 4756.5 | 4757.75 | Buy | 25,419 | 211 | LSE | |
| 05:02:15 | 4757.626 | 10 | O | 4756.5 | 4757.75 | Buy | 25,355 | 210 | LSE | |
| 05:01:22 | 4758.25 | 1 | O | 4757.0 | 4758.25 | Buy | 25,345 | 209 | LSE | |
| 05:01:15 | 4757.75 | 5 | O | 4756.75 | 4757.75 | Buy | 25,344 | 208 | LSE | |
| 05:01:10 | 4757.5 | 5 | O | 4756.5 | 4757.5 | Buy | 25,339 | 207 | LSE | |
| 05:01:10 | 4757.5 | 9 | O | 4756.5 | 4757.5 | Buy | 25,334 | 206 | LSE | |
| 05:01:06 | 4757.5 | 2 | O | 4756.5 | 4757.5 | Buy | 25,325 | 205 | LSE | |
| 05:00:40 | 4757.75 | 1 | O | 4756.5 | 4757.75 | Buy | 25,323 | 204 | LSE | |
| 05:00:38 | 4757.75 | 6 | O | 4756.5 | 4757.75 | Buy | 25,322 | 203 | LSE | |
| 05:00:03 | 4757.25 | 3 | O | 4756.0 | 4757.25 | Buy | 25,316 | 202 | LSE | |
| 04:58:34 | 4757.25 | 2 | O | 4756.0 | 4757.25 | Buy | 25,313 | 201 | 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
