Level up your trading with our powerful tools and real-time insights all in one place.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:59:37 | 4745.5 | 73 | O | 4745.5 | 4746.5 | Sell | 36,427 | 151 | LSE | |
| 05:59:36 | 4745.5 | 41 | O | 4745.5 | 4746.5 | Sell | 36,354 | 150 | LSE | |
| 05:58:19 | 4746.25 | 43 | O | 4746.25 | 4747.0 | Sell | 36,313 | 149 | LSE | |
| 05:58:19 | 4747.0 | 2 | O | 4746.25 | 4747.0 | Buy | 36,270 | 148 | LSE | |
| 05:58:13 | 4746.25 | 21 | O | 4746.25 | 4747.0 | Sell | 36,268 | 147 | LSE | |
| 05:57:28 | 4746.262 | 531 | O | 4745.25 | 4746.5 | Buy | 36,247 | 146 | LSE | |
| 05:55:45 | 4745.212 | 11 | O | 4745.0 | 4746.25 | Sell | 35,716 | 145 | LSE | |
| 05:53:02 | 4745.693 | 63 | O | 4745.5 | 4746.75 | Sell | 35,705 | 144 | LSE | |
| 05:52:25 | 4746.5 | 4 | O | 4744.5 | 4745.75 | Buy | 35,642 | 143 | LSE | |
| 05:44:01 | 4743.75 | 1 | O | 4742.75 | 4743.75 | Buy | 35,638 | 142 | LSE | |
| 05:42:45 | 4743.232 | 42 | O | 4742.0 | 4743.75 | Buy | 35,637 | 141 | LSE | |
| 05:41:13 | 4743.163 | 21 | O | 4742.5 | 4744.0 | Sell | 35,595 | 140 | LSE | |
| 05:38:02 | 4743.761 | 50 | O | 4743.75 | 4744.75 | Sell | 35,574 | 139 | LSE | |
| 05:32:27 | 4744.75 | 350 | AT | 4743.5 | 4744.75 | Buy | 35,524 | 138 | LSE | |
| 05:31:53 | 4745.108 | 154 | O | 4743.5 | 4745.0 | Buy | 35,174 | 137 | LSE | |
| 05:30:37 | 4744.825 | 9 | O | 4744.75 | 4745.75 | Sell | 35,020 | 136 | LSE | |
| 05:27:55 | 4746.684 | 600 | O | 4745.25 | 4746.75 | Buy | 35,011 | 135 | LSE | |
| 05:26:33 | 4747.0 | 5 | O | 4745.5 | 4747.0 | Buy | 34,411 | 134 | LSE | |
| 05:24:01 | 4748.27 | 841 | O | 4747.25 | 4748.5 | Buy | 34,406 | 133 | LSE | |
| 05:22:39 | 4747.075 | 7 | O | 4747.0 | 4748.5 | Sell | 33,565 | 132 | LSE | |
| 05:21:33 | 4748.75 | 15 | O | 4747.75 | 4748.75 | Buy | 33,558 | 131 | LSE | |
| 05:19:55 | 4748.428 | 20 | O | 4748.25 | 4749.75 | Sell | 33,543 | 130 | LSE | |
| 05:18:08 | 4750.25 | 291 | AT | 4748.75 | 4750.25 | Buy | 33,523 | 129 | LSE | |
| 05:12:17 | 4750.263 | 294 | O | 4749.5 | 4750.75 | Buy | 33,232 | 128 | LSE | |
| 05:11:50 | 4750.371 | 84 | O | 4749.0 | 4750.5 | Buy | 32,938 | 127 | LSE | |
| 05:10:46 | 4750.48 | 190 | O | 4749.25 | 4750.5 | Buy | 32,854 | 126 | LSE | |
| 05:09:37 | 4750.0 | 1 | O | 4748.5 | 4750.0 | Buy | 32,664 | 125 | LSE | |
| 05:07:20 | 4749.0 | 5 | O | 4749.0 | 4750.25 | Sell | 32,663 | 124 | LSE | |
| 05:07:13 | 4749.969 | 126 | O | 4749.0 | 4750.25 | Buy | 32,658 | 123 | LSE | |
| 05:07:08 | 4750.25 | 5 | O | 4749.0 | 4750.25 | Buy | 32,532 | 122 | LSE | |
| 05:06:15 | 4748.75 | 40 | O | 4748.75 | 4750.25 | Sell | 32,527 | 121 | LSE | |
| 05:06:14 | 4750.0 | 5 | O | 4748.75 | 4750.0 | Buy | 32,487 | 120 | LSE | |
| 05:06:10 | 4749.25 | 4 | O | 4749.25 | 4750.5 | Sell | 32,482 | 119 | LSE | |
| 05:06:09 | 4750.181 | 320 | O | 4749.25 | 4750.5 | Buy | 32,478 | 118 | LSE | |
| 05:06:08 | 4749.25 | 24 | O | 4749.25 | 4750.5 | Sell | 32,158 | 117 | LSE | |
| 05:06:07 | 4750.5 | 3 | O | 4749.25 | 4750.5 | Buy | 32,134 | 116 | LSE | |
| 05:06:06 | 4750.5 | 1 | O | 4749.25 | 4750.5 | Buy | 32,131 | 115 | LSE | |
| 05:05:29 | 4751.5 | 2500 | AT | 4749.75 | 4751.5 | Buy | 32,130 | 114 | LSE | |
| 05:05:29 | 4751.25 | 197 | AT | 4749.75 | 4751.25 | Buy | 29,630 | 113 | LSE | |
| 05:05:29 | 4751.25 | 2590 | AT | 4749.75 | 4751.25 | Buy | 29,433 | 112 | LSE | |
| 05:05:29 | 4751.0 | 1289 | AT | 4749.75 | 4751.0 | Buy | 26,843 | 111 | LSE | |
| 05:05:17 | 4751.0 | 1 | O | 4749.5 | 4751.0 | Buy | 25,554 | 110 | LSE | |
| 05:05:09 | 4749.75 | 6 | O | 4749.75 | 4751.0 | Sell | 25,553 | 109 | LSE | |
| 05:05:07 | 4749.75 | 2 | O | 4749.75 | 4751.0 | Sell | 25,547 | 108 | LSE | |
| 05:05:05 | 4750.891 | 10 | O | 4749.75 | 4751.25 | Buy | 25,545 | 107 | LSE | |
| 05:05:02 | 4750.913 | 104 | O | 4749.75 | 4751.25 | Buy | 25,535 | 106 | LSE | |
| 05:04:19 | 4750.075 | 6 | O | 4750.0 | 4751.5 | Sell | 25,431 | 105 | LSE | |
| 05:04:15 | 4751.5 | 3 | O | 4750.0 | 4751.5 | Buy | 25,425 | 104 | LSE | |
| 05:04:11 | 4750.25 | 4 | O | 4750.25 | 4751.5 | Sell | 25,422 | 103 | LSE | |
| 05:03:51 | 4751.5 | 2 | O | 4750.25 | 4751.5 | Buy | 25,418 | 102 | LSE | |
| 05:03:08 | 4751.75 | 3 | O | 4750.25 | 4751.5 | Buy | 25,416 | 101 | 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
